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 | 6.13 | 5.66 | -0.52 | -8.41% | 5.66 | 6.14 | 1045524 | 60950 | 8.19% |
| 2025-12-15 | 6.31 | 6.18 | -0.22 | -3.44% | 6.11 | 6.36 | 737170 | 45896 | 5.78% |
| 2025-12-12 | 6.31 | 6.40 | 0.04 | 0.63% | 6.31 | 6.51 | 626896 | 40065 | 4.91% |
| 2025-12-11 | 6.65 | 6.36 | -0.28 | -4.22% | 6.36 | 6.73 | 968977 | 62973 | 7.59% |
| 2025-12-10 | 6.89 | 6.64 | -0.37 | -5.28% | 6.56 | 6.89 | 1305786 | 87284 | 10.23% |
| 2025-12-09 | 6.74 | 7.01 | 0.22 | 3.24% | 6.69 | 7.08 | 1924746 | 132319 | 15.08% |
| 2025-12-08 | 6.57 | 6.79 | 0.15 | 2.26% | 6.57 | 6.88 | 1528752 | 103577 | 11.98% |
| 2025-12-05 | 6.52 | 6.64 | 0.06 | 0.91% | 6.46 | 6.71 | 1342161 | 88542 | 10.52% |
| 2025-12-04 | 6.60 | 6.58 | -0.19 | -2.81% | 6.48 | 6.71 | 2039745 | 134611 | 15.98% |
| 2025-12-03 | 6.25 | 6.77 | 0.62 | 10.08% | 6.25 | 6.77 | 2552406 | 170041 | 20.00% |
| 2025-12-02 | 6.27 | 6.15 | -0.18 | -2.84% | 6.12 | 6.27 | 616120 | 37935 | 4.83% |
| 2025-12-01 | 6.21 | 6.33 | 0.08 | 1.28% | 6.18 | 6.37 | 799820 | 50218 | 6.27% |
| 2025-11-28 | 6.17 | 6.25 | 0.07 | 1.13% | 6.10 | 6.28 | 699946 | 43479 | 5.48% |
| 2025-11-27 | 6.34 | 6.18 | -0.27 | -4.19% | 6.12 | 6.35 | 922638 | 57549 | 7.23% |
| 2025-11-26 | 6.29 | 6.45 | 0.16 | 2.54% | 6.21 | 6.59 | 1413216 | 90687 | 11.07% |
| 2025-11-25 | 6.21 | 6.29 | 0.09 | 1.45% | 6.17 | 6.35 | 645249 | 40564 | 5.06% |
| 2025-11-24 | 6.12 | 6.20 | 0.06 | 0.98% | 6.11 | 6.25 | 602888 | 37263 | 4.72% |
| 2025-11-21 | 6.27 | 6.14 | -0.24 | -3.76% | 6.14 | 6.45 | 1023806 | 64249 | 8.02% |
| 2025-11-20 | 6.46 | 6.38 | -0.08 | -1.24% | 6.35 | 6.53 | 563123 | 36177 | 4.41% |
| 2025-11-19 | 6.60 | 6.46 | -0.17 | -2.56% | 6.38 | 6.76 | 839192 | 54745 | 6.58% |
| 2025-11-18 | 6.80 | 6.63 | -0.21 | -3.07% | 6.58 | 6.84 | 969196 | 64463 | 7.59% |
| 2025-11-17 | 6.93 | 6.84 | -0.16 | -2.29% | 6.76 | 7.03 | 1168588 | 80342 | 9.16% |
| 2025-11-14 | 7.01 | 7.00 | -0.18 | -2.51% | 6.97 | 7.24 | 1465484 | 103247 | 11.48% |
| 2025-11-13 | 7.04 | 7.18 | -0.03 | -0.42% | 7.01 | 7.40 | 2146738 | 154643 | 16.82% |
| 2025-11-12 | 7.60 | 7.21 | -0.41 | -5.38% | 7.04 | 7.60 | 2712458 | 196541 | 21.25% |
| 2025-11-11 | 6.93 | 7.62 | 0.69 | 9.96% | 6.76 | 7.62 | 1952100 | 143798 | 15.30% |
| 2025-11-10 | 6.51 | 6.93 | 0.40 | 6.13% | 6.41 | 7.07 | 2299438 | 155958 | 18.02% |
| 2025-11-07 | 6.26 | 6.53 | 0.29 | 4.65% | 6.20 | 6.65 | 2218382 | 143219 | 17.38% |
| 2025-11-06 | 6.23 | 6.24 | -0.04 | -0.64% | 6.11 | 6.27 | 1055858 | 65314 | 8.27% |
| 2025-11-05 | 6.23 | 6.28 | -0.08 | -1.26% | 6.18 | 6.43 | 890550 | 56407 | 6.98% |
| 2025-11-04 | 6.46 | 6.36 | -0.15 | -2.30% | 6.23 | 6.57 | 1270298 | 81142 | 9.95% |
| 2025-11-03 | 6.40 | 6.51 | 0.09 | 1.40% | 6.28 | 6.54 | 1248593 | 79982 | 9.78% |
| 2025-10-31 | 6.56 | 6.42 | -0.46 | -6.69% | 6.33 | 6.65 | 2012394 | 129893 | 15.77% |
| 2025-10-30 | 6.62 | 6.88 | 0.17 | 2.53% | 6.44 | 7.09 | 2939415 | 199939 | 23.03% |
| 2025-10-29 | 6.65 | 6.71 | 0.06 | 0.90% | 6.49 | 6.75 | 1705027 | 112997 | 13.36% |
| 2025-10-28 | 6.81 | 6.65 | -0.36 | -5.14% | 6.60 | 6.96 | 2468418 | 166221 | 19.34% |
| 2025-10-27 | 6.72 | 7.01 | 0.05 | 0.72% | 6.60 | 7.16 | 3206467 | 221842 | 25.12% |
| 2025-10-24 | 7.53 | 6.96 | -0.77 | -9.96% | 6.96 | 7.90 | 4182838 | 298552 | 32.77% |
| 2025-10-23 | 8.11 | 7.73 | 0.01 | 0.13% | 7.56 | 8.49 | 5368728 | 433624 | 42.07% |
| 2025-10-22 | 7.44 | 7.72 | 0.70 | 9.97% | 7.18 | 7.72 | 2613865 | 197590 | 20.48% |
| 2025-10-21 | 6.86 | 7.02 | 0.64 | 10.03% | 6.60 | 7.02 | 1756463 | 121772 | 13.76% |
| 2025-10-20 | 5.91 | 6.38 | 0.58 | 10.00% | 5.69 | 6.38 | 2220365 | 134956 | 17.40% |
| 2025-10-17 | 6.15 | 5.80 | -0.62 | -9.66% | 5.80 | 6.20 | 2204545 | 131526 | 17.27% |
| 2025-10-16 | 5.90 | 6.42 | 0.27 | 4.39% | 5.80 | 6.48 | 3188304 | 196090 | 24.98% |
| 2025-10-15 | 6.50 | 6.15 | 0.08 | 1.32% | 5.95 | 6.68 | 3863477 | 249371 | 30.27% |
| 2025-10-14 | 5.57 | 6.07 | 0.55 | 9.96% | 5.52 | 6.07 | 3161029 | 186383 | 24.77% |
| 2025-10-13 | 5.31 | 5.52 | -0.01 | -0.18% | 5.31 | 5.64 | 2103214 | 115453 | 16.48% |
| 2025-10-10 | 5.73 | 5.53 | 0.32 | 6.14% | 5.51 | 5.73 | 2864674 | 162269 | 22.45% |
| 2025-10-09 | 5.04 | 5.21 | 0.14 | 2.76% | 4.90 | 5.25 | 1181676 | 60587 | 9.26% |
| 2025-09-30 | 5.07 | 5.07 | 0.01 | 0.20% | 5.04 | 5.15 | 797705 | 40502 | 6.25% |
| 2025-09-29 | 5.10 | 5.06 | -0.05 | -0.98% | 5.03 | 5.18 | 745101 | 37881 | 5.84% |
| 2025-09-26 | 5.15 | 5.11 | -0.02 | -0.39% | 5.07 | 5.23 | 920616 | 47202 | 7.21% |
| 2025-09-25 | 5.24 | 5.13 | -0.11 | -2.10% | 5.07 | 5.39 | 2150976 | 111615 | 16.85% |
| 2025-09-24 | 4.70 | 5.24 | 0.48 | 10.08% | 4.70 | 5.24 | 1268381 | 65963 | 9.94% |
| 2025-09-23 | 4.95 | 4.76 | -0.19 | -3.84% | 4.65 | 4.95 | 777877 | 37013 | 6.09% |
| 2025-09-22 | 4.91 | 4.95 | -0.04 | -0.80% | 4.85 | 5.02 | 683649 | 33623 | 5.36% |
| 2025-09-19 | 5.06 | 4.99 | -0.07 | -1.38% | 4.93 | 5.18 | 1249836 | 63185 | 9.79% |
| 2025-09-18 | 4.82 | 5.06 | 0.21 | 4.33% | 4.77 | 5.29 | 1960689 | 99014 | 15.36% |
| 2025-09-17 | 4.81 | 4.85 | 0.05 | 1.04% | 4.71 | 4.89 | 700050 | 33734 | 5.49% |
| 2025-09-16 | 4.75 | 4.80 | 0.01 | 0.21% | 4.74 | 4.82 | 603894 | 28865 | 4.73% |
| 2025-09-15 | 4.78 | 4.79 | -0.19 | -3.82% | 4.72 | 4.85 | 1239095 | 59203 | 9.71% |
| 2025-09-12 | 4.83 | 4.98 | 0.30 | 6.41% | 4.78 | 5.15 | 2134253 | 107772 | 16.72% |
| 2025-09-11 | 4.58 | 4.68 | 0.08 | 1.74% | 4.53 | 4.68 | 362414 | 16769 | 2.84% |
| 2025-09-10 | 4.62 | 4.60 | -0.06 | -1.29% | 4.59 | 4.67 | 234782 | 10836 | 1.84% |
| 2025-09-09 | 4.69 | 4.66 | -0.08 | -1.69% | 4.62 | 4.71 | 363082 | 16947 | 2.84% |
| 2025-09-08 | 4.65 | 4.74 | 0.10 | 2.16% | 4.63 | 4.86 | 573585 | 27193 | 4.49% |