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 | 6.09 | 5.88 | -0.22 | -3.61% | 5.83 | 6.12 | 347681 | 20528 | 1.68% |
| 2025-12-15 | 5.84 | 6.10 | 0.23 | 3.92% | 5.82 | 6.14 | 424615 | 25768 | 2.05% |
| 2025-12-12 | 5.85 | 5.87 | 0.06 | 1.03% | 5.82 | 5.98 | 269709 | 15952 | 1.30% |
| 2025-12-11 | 6.01 | 5.89 | -0.12 | -2.00% | 5.89 | 6.02 | 207347 | 12275 | 1.00% |
| 2025-12-10 | 5.99 | 6.01 | 0.01 | 0.17% | 5.93 | 6.02 | 157620 | 9410 | 0.76% |
| 2025-12-09 | 6.06 | 6.00 | -0.06 | -0.99% | 5.99 | 6.11 | 167112 | 10069 | 0.81% |
| 2025-12-08 | 6.10 | 6.06 | -0.04 | -0.66% | 6.00 | 6.15 | 250608 | 15153 | 1.21% |
| 2025-12-05 | 6.01 | 6.10 | 0.11 | 1.84% | 5.96 | 6.11 | 208724 | 12653 | 1.01% |
| 2025-12-04 | 6.04 | 5.99 | -0.09 | -1.48% | 5.97 | 6.08 | 194744 | 11691 | 0.94% |
| 2025-12-03 | 6.07 | 6.08 | -0.01 | -0.16% | 6.03 | 6.12 | 217122 | 13181 | 1.05% |
| 2025-12-02 | 5.98 | 6.09 | 0.11 | 1.84% | 5.91 | 6.23 | 426393 | 26025 | 2.06% |
| 2025-12-01 | 5.95 | 5.98 | 0.06 | 1.01% | 5.92 | 6.10 | 347331 | 20898 | 1.68% |
| 2025-11-28 | 5.81 | 5.92 | 0.10 | 1.72% | 5.78 | 5.94 | 252527 | 14877 | 1.22% |
| 2025-11-27 | 5.83 | 5.82 | -0.02 | -0.34% | 5.80 | 5.92 | 224217 | 13141 | 1.08% |
| 2025-11-26 | 5.92 | 5.84 | -0.07 | -1.18% | 5.83 | 6.04 | 303032 | 17922 | 1.46% |
| 2025-11-25 | 5.95 | 5.91 | -0.08 | -1.34% | 5.88 | 6.01 | 341384 | 20228 | 1.65% |
| 2025-11-24 | 5.91 | 5.99 | 0.08 | 1.35% | 5.66 | 6.10 | 716674 | 41987 | 3.46% |
| 2025-11-21 | 6.51 | 5.91 | -0.52 | -8.09% | 5.80 | 6.62 | 1115514 | 67351 | 5.39% |
| 2025-11-20 | 6.52 | 6.43 | 0.01 | 0.16% | 6.29 | 6.56 | 638220 | 40912 | 3.08% |
| 2025-11-19 | 6.68 | 6.42 | -0.33 | -4.89% | 6.31 | 6.77 | 786398 | 50942 | 3.80% |
| 2025-11-18 | 6.93 | 6.75 | -0.24 | -3.43% | 6.70 | 6.93 | 603686 | 40884 | 2.92% |
| 2025-11-17 | 7.00 | 6.99 | 0.01 | 0.14% | 6.80 | 7.18 | 998580 | 69173 | 4.83% |
| 2025-11-14 | 6.72 | 6.98 | 0.26 | 3.87% | 6.55 | 7.21 | 1684682 | 116109 | 8.14% |
| 2025-11-13 | 6.11 | 6.72 | 0.61 | 9.98% | 6.10 | 6.72 | 1568452 | 102743 | 7.58% |
| 2025-11-12 | 6.20 | 6.11 | -0.10 | -1.61% | 6.06 | 6.26 | 278685 | 17021 | 1.35% |
| 2025-11-11 | 6.18 | 6.21 | 0.04 | 0.65% | 6.17 | 6.28 | 358414 | 22280 | 1.73% |
| 2025-11-10 | 6.03 | 6.17 | 0.11 | 1.82% | 6.03 | 6.22 | 468903 | 28730 | 2.27% |
| 2025-11-07 | 5.99 | 6.06 | 0.08 | 1.34% | 5.97 | 6.11 | 266171 | 16110 | 1.29% |
| 2025-11-06 | 6.02 | 5.98 | 0.00 | 0.00% | 5.96 | 6.13 | 252111 | 15143 | 1.22% |
| 2025-11-05 | 5.86 | 5.98 | 0.09 | 1.53% | 5.83 | 6.00 | 291126 | 17309 | 1.41% |
| 2025-11-04 | 6.04 | 5.89 | -0.13 | -2.16% | 5.84 | 6.04 | 291251 | 17246 | 1.41% |
| 2025-11-03 | 6.09 | 6.02 | -0.08 | -1.31% | 5.92 | 6.11 | 318521 | 19081 | 1.54% |
| 2025-10-31 | 6.10 | 6.10 | 0.00 | 0.00% | 6.09 | 6.23 | 299925 | 18460 | 1.45% |
| 2025-10-30 | 6.15 | 6.10 | -0.09 | -1.45% | 6.07 | 6.20 | 276797 | 16947 | 1.34% |
| 2025-10-29 | 6.09 | 6.19 | 0.10 | 1.64% | 6.06 | 6.20 | 293878 | 18026 | 1.42% |
| 2025-10-28 | 6.24 | 6.09 | -0.17 | -2.72% | 6.08 | 6.27 | 499963 | 30618 | 2.42% |
| 2025-10-27 | 6.43 | 6.26 | -0.15 | -2.34% | 6.25 | 6.51 | 588594 | 37245 | 2.84% |
| 2025-10-24 | 6.40 | 6.41 | 0.05 | 0.79% | 6.33 | 6.49 | 385536 | 24713 | 1.86% |
| 2025-10-23 | 6.37 | 6.36 | -0.01 | -0.16% | 6.18 | 6.38 | 371981 | 23354 | 1.80% |
| 2025-10-22 | 6.29 | 6.37 | 0.08 | 1.27% | 6.13 | 6.45 | 525012 | 33277 | 2.54% |
| 2025-10-21 | 6.26 | 6.29 | 0.04 | 0.64% | 6.21 | 6.32 | 382784 | 24023 | 1.85% |
| 2025-10-20 | 6.30 | 6.25 | 0.03 | 0.48% | 6.23 | 6.45 | 538302 | 34121 | 2.60% |
| 2025-10-17 | 6.33 | 6.22 | -0.09 | -1.43% | 6.20 | 6.42 | 481059 | 30219 | 2.32% |
| 2025-10-16 | 6.48 | 6.31 | -0.18 | -2.77% | 6.26 | 6.48 | 601027 | 38073 | 2.90% |
| 2025-10-15 | 6.57 | 6.49 | -0.07 | -1.07% | 6.39 | 6.62 | 586217 | 37868 | 2.83% |
| 2025-10-14 | 6.52 | 6.56 | 0.10 | 1.55% | 6.51 | 6.87 | 953682 | 63704 | 4.61% |
| 2025-10-13 | 6.31 | 6.46 | -0.13 | -1.97% | 6.29 | 6.52 | 787635 | 50606 | 3.81% |
| 2025-10-10 | 6.25 | 6.59 | 0.32 | 5.10% | 6.22 | 6.70 | 1133483 | 73791 | 5.48% |
| 2025-10-09 | 6.27 | 6.27 | 0.06 | 0.97% | 6.20 | 6.33 | 813194 | 50865 | 3.93% |
| 2025-09-30 | 6.12 | 6.21 | 0.09 | 1.47% | 6.10 | 6.28 | 760450 | 47126 | 3.68% |
| 2025-09-29 | 6.14 | 6.12 | -0.01 | -0.16% | 6.00 | 6.24 | 1219990 | 74366 | 5.90% |
| 2025-09-26 | 5.75 | 6.13 | 0.30 | 5.15% | 5.75 | 6.41 | 1880285 | 116396 | 9.09% |
| 2025-09-25 | 6.09 | 5.83 | 0.17 | 3.00% | 5.77 | 6.09 | 1068803 | 62620 | 5.17% |
| 2025-09-24 | 5.53 | 5.66 | 0.15 | 2.72% | 5.48 | 5.69 | 345656 | 19320 | 1.67% |
| 2025-09-23 | 5.70 | 5.51 | -0.19 | -3.33% | 5.41 | 5.72 | 499949 | 27562 | 2.42% |
| 2025-09-22 | 5.81 | 5.70 | -0.11 | -1.89% | 5.64 | 5.82 | 373209 | 21231 | 1.80% |
| 2025-09-19 | 5.78 | 5.81 | 0.05 | 0.87% | 5.76 | 5.91 | 368736 | 21488 | 1.78% |
| 2025-09-18 | 5.98 | 5.76 | -0.22 | -3.68% | 5.74 | 6.03 | 693862 | 40837 | 3.35% |
| 2025-09-17 | 5.91 | 5.98 | 0.08 | 1.36% | 5.83 | 6.04 | 561914 | 33307 | 2.72% |
| 2025-09-16 | 5.85 | 5.90 | 0.08 | 1.37% | 5.78 | 5.94 | 588440 | 34439 | 2.84% |
| 2025-09-15 | 6.12 | 5.82 | -0.25 | -4.12% | 5.80 | 6.19 | 918720 | 54394 | 4.44% |
| 2025-09-12 | 5.75 | 6.07 | 0.29 | 5.02% | 5.72 | 6.14 | 1013874 | 60544 | 4.90% |
| 2025-09-11 | 5.64 | 5.78 | 0.16 | 2.85% | 5.59 | 5.82 | 1002890 | 57614 | 4.85% |
| 2025-09-10 | 5.35 | 5.62 | 0.24 | 4.46% | 5.34 | 5.70 | 991049 | 55170 | 4.79% |
| 2025-09-09 | 5.28 | 5.38 | 0.09 | 1.70% | 5.25 | 5.46 | 583574 | 31313 | 2.82% |
| 2025-09-08 | 5.10 | 5.29 | 0.17 | 3.32% | 5.07 | 5.36 | 528041 | 27542 | 2.74% |