致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 5.76 | 5.72 | -0.04 | -0.69% | 5.67 | 5.77 | 59835 | 3415 | 1.75% |
| 2025-12-15 | 5.72 | 5.76 | 0.03 | 0.52% | 5.69 | 5.80 | 51069 | 2939 | 1.49% |
| 2025-12-12 | 5.82 | 5.73 | -0.06 | -1.04% | 5.71 | 5.84 | 74331 | 4292 | 2.17% |
| 2025-12-11 | 5.94 | 5.79 | -0.15 | -2.53% | 5.78 | 5.94 | 96819 | 5649 | 2.83% |
| 2025-12-10 | 6.00 | 5.94 | -0.08 | -1.33% | 5.92 | 6.01 | 87381 | 5201 | 2.55% |
| 2025-12-09 | 6.07 | 6.02 | -0.07 | -1.15% | 5.99 | 6.08 | 68676 | 4143 | 2.00% |
| 2025-12-08 | 6.11 | 6.09 | -0.01 | -0.16% | 6.07 | 6.15 | 67413 | 4107 | 1.97% |
| 2025-12-05 | 6.01 | 6.10 | 0.10 | 1.67% | 5.95 | 6.10 | 62446 | 3772 | 1.82% |
| 2025-12-04 | 6.08 | 6.00 | -0.10 | -1.64% | 5.98 | 6.11 | 75039 | 4523 | 2.19% |
| 2025-12-03 | 6.11 | 6.10 | -0.03 | -0.49% | 6.07 | 6.16 | 66841 | 4079 | 1.95% |
| 2025-12-02 | 6.12 | 6.13 | 0.02 | 0.33% | 6.04 | 6.16 | 74613 | 4558 | 2.18% |
| 2025-12-01 | 6.15 | 6.11 | -0.04 | -0.65% | 6.10 | 6.19 | 82385 | 5059 | 2.40% |
| 2025-11-28 | 6.06 | 6.15 | 0.08 | 1.32% | 6.03 | 6.15 | 70472 | 4305 | 2.06% |
| 2025-11-27 | 6.00 | 6.07 | 0.06 | 1.00% | 5.98 | 6.11 | 79080 | 4798 | 2.31% |
| 2025-11-26 | 6.14 | 6.01 | -0.10 | -1.64% | 6.00 | 6.17 | 103592 | 6295 | 3.02% |
| 2025-11-25 | 6.07 | 6.11 | 0.06 | 0.99% | 6.03 | 6.15 | 103654 | 6326 | 3.02% |
| 2025-11-24 | 6.07 | 6.05 | 0.05 | 0.83% | 5.97 | 6.12 | 124077 | 7486 | 3.62% |
| 2025-11-21 | 6.43 | 6.00 | -0.45 | -6.98% | 6.00 | 6.46 | 226918 | 13948 | 6.62% |
| 2025-11-20 | 6.53 | 6.45 | -0.07 | -1.07% | 6.42 | 6.57 | 75712 | 4904 | 2.21% |
| 2025-11-19 | 6.59 | 6.52 | -0.07 | -1.06% | 6.47 | 6.69 | 96732 | 6331 | 2.82% |
| 2025-11-18 | 6.70 | 6.59 | -0.13 | -1.93% | 6.53 | 6.75 | 96910 | 6388 | 2.83% |
| 2025-11-17 | 6.75 | 6.72 | 0.01 | 0.15% | 6.70 | 6.81 | 79285 | 5344 | 2.31% |
| 2025-11-14 | 6.70 | 6.71 | -0.03 | -0.45% | 6.70 | 6.78 | 96710 | 6522 | 2.82% |
| 2025-11-13 | 6.66 | 6.74 | 0.10 | 1.51% | 6.64 | 6.74 | 96147 | 6438 | 2.81% |
| 2025-11-12 | 6.70 | 6.64 | -0.05 | -0.75% | 6.60 | 6.70 | 93382 | 6204 | 2.72% |
| 2025-11-11 | 6.67 | 6.69 | 0.02 | 0.30% | 6.62 | 6.71 | 82781 | 5521 | 2.42% |
| 2025-11-10 | 6.58 | 6.67 | 0.08 | 1.21% | 6.55 | 6.68 | 110490 | 7333 | 3.22% |
| 2025-11-07 | 6.54 | 6.59 | 0.05 | 0.76% | 6.51 | 6.63 | 97542 | 6423 | 2.85% |
| 2025-11-06 | 6.47 | 6.54 | 0.07 | 1.08% | 6.43 | 6.57 | 94306 | 6152 | 2.75% |
| 2025-11-05 | 6.33 | 6.47 | 0.08 | 1.25% | 6.33 | 6.48 | 96186 | 6182 | 2.81% |
| 2025-11-04 | 6.42 | 6.39 | -0.03 | -0.47% | 6.34 | 6.42 | 70600 | 4503 | 2.06% |
| 2025-11-03 | 6.37 | 6.42 | 0.04 | 0.63% | 6.35 | 6.43 | 81052 | 5186 | 2.37% |
| 2025-10-31 | 6.31 | 6.38 | 0.09 | 1.43% | 6.29 | 6.40 | 84355 | 5369 | 2.46% |
| 2025-10-30 | 6.34 | 6.29 | -0.09 | -1.41% | 6.29 | 6.38 | 80884 | 5115 | 2.36% |
| 2025-10-29 | 6.43 | 6.38 | -0.06 | -0.93% | 6.32 | 6.46 | 84652 | 5382 | 2.47% |
| 2025-10-28 | 6.36 | 6.44 | 0.07 | 1.10% | 6.34 | 6.51 | 122622 | 7873 | 3.58% |
| 2025-10-27 | 6.31 | 6.37 | 0.09 | 1.43% | 6.28 | 6.42 | 135662 | 8623 | 3.96% |
| 2025-10-24 | 6.47 | 6.28 | -0.32 | -4.85% | 6.27 | 6.53 | 276500 | 17607 | 8.07% |
| 2025-10-23 | 6.50 | 6.60 | 0.09 | 1.38% | 6.49 | 6.60 | 87732 | 5739 | 2.56% |
| 2025-10-22 | 6.50 | 6.51 | -0.03 | -0.46% | 6.49 | 6.59 | 73587 | 4812 | 2.15% |
| 2025-10-21 | 6.44 | 6.54 | 0.10 | 1.55% | 6.38 | 6.54 | 82298 | 5334 | 2.40% |
| 2025-10-20 | 6.40 | 6.44 | 0.11 | 1.74% | 6.36 | 6.45 | 72373 | 4641 | 2.11% |
| 2025-10-17 | 6.43 | 6.33 | -0.12 | -1.86% | 6.32 | 6.52 | 118570 | 7621 | 3.46% |
| 2025-10-16 | 6.53 | 6.45 | -0.10 | -1.53% | 6.43 | 6.56 | 96877 | 6284 | 2.83% |
| 2025-10-15 | 6.52 | 6.55 | 0.05 | 0.77% | 6.49 | 6.61 | 97376 | 6371 | 2.84% |
| 2025-10-14 | 6.58 | 6.50 | -0.06 | -0.91% | 6.47 | 6.68 | 122842 | 8067 | 3.58% |
| 2025-10-13 | 6.40 | 6.56 | -0.06 | -0.91% | 6.32 | 6.58 | 143710 | 9331 | 4.19% |
| 2025-10-10 | 6.48 | 6.62 | 0.13 | 2.00% | 6.45 | 6.68 | 193089 | 12730 | 5.63% |
| 2025-10-09 | 6.56 | 6.49 | -0.05 | -0.76% | 6.42 | 6.57 | 144421 | 9331 | 4.21% |
| 2025-09-30 | 6.57 | 6.54 | -0.04 | -0.61% | 6.54 | 6.62 | 121496 | 7974 | 3.55% |
| 2025-09-29 | 6.53 | 6.58 | 0.06 | 0.92% | 6.38 | 6.65 | 173326 | 11330 | 5.06% |
| 2025-09-26 | 6.40 | 6.52 | 0.10 | 1.56% | 6.37 | 6.65 | 215995 | 14179 | 6.30% |
| 2025-09-25 | 6.50 | 6.42 | -0.11 | -1.68% | 6.42 | 6.56 | 155012 | 10038 | 4.52% |
| 2025-09-24 | 6.49 | 6.53 | 0.01 | 0.15% | 6.46 | 6.58 | 141929 | 9254 | 4.14% |
| 2025-09-23 | 6.64 | 6.52 | -0.11 | -1.66% | 6.37 | 6.65 | 231316 | 14992 | 6.75% |
| 2025-09-22 | 6.71 | 6.63 | -0.10 | -1.49% | 6.57 | 6.71 | 167292 | 11077 | 4.88% |
| 2025-09-19 | 6.92 | 6.73 | -0.17 | -2.46% | 6.70 | 6.95 | 245558 | 16633 | 7.17% |
| 2025-09-18 | 7.20 | 6.90 | -0.30 | -4.17% | 6.82 | 7.23 | 456297 | 31962 | 13.31% |
| 2025-09-17 | 7.54 | 7.20 | -0.65 | -8.28% | 7.13 | 7.72 | 567776 | 41598 | 16.57% |
| 2025-09-16 | 7.34 | 7.85 | 0.68 | 9.48% | 7.33 | 7.99 | 833072 | 63782 | 24.31% |
| 2025-09-15 | 6.76 | 7.17 | 0.43 | 6.38% | 6.73 | 7.47 | 732286 | 51900 | 21.37% |
| 2025-09-12 | 6.46 | 6.74 | 0.29 | 4.50% | 6.36 | 6.84 | 287365 | 18945 | 8.39% |
| 2025-09-11 | 6.39 | 6.45 | 0.06 | 0.94% | 6.31 | 6.46 | 77337 | 4936 | 2.26% |
| 2025-09-10 | 6.45 | 6.39 | -0.05 | -0.78% | 6.34 | 6.47 | 75652 | 4831 | 2.21% |
| 2025-09-09 | 6.52 | 6.44 | -0.08 | -1.23% | 6.40 | 6.56 | 83043 | 5378 | 2.42% |
| 2025-09-08 | 6.38 | 6.52 | 0.14 | 2.19% | 6.36 | 6.53 | 107231 | 6947 | 3.13% |