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 | 6.07 | 5.86 | -0.25 | -4.09% | 5.85 | 6.07 | 147513 | 8705 | 2.87% |
| 2025-12-15 | 5.95 | 6.11 | 0.12 | 2.00% | 5.81 | 6.22 | 202772 | 12239 | 3.94% |
| 2025-12-12 | 5.95 | 5.99 | 0.02 | 0.34% | 5.95 | 6.09 | 157855 | 9497 | 3.07% |
| 2025-12-11 | 6.30 | 5.97 | -0.32 | -5.09% | 5.97 | 6.30 | 229369 | 13968 | 4.46% |
| 2025-12-10 | 6.41 | 6.29 | -0.17 | -2.63% | 6.23 | 6.41 | 205719 | 12919 | 4.00% |
| 2025-12-09 | 6.30 | 6.46 | 0.09 | 1.41% | 6.21 | 6.51 | 415413 | 26439 | 8.08% |
| 2025-12-08 | 6.39 | 6.37 | -0.07 | -1.09% | 6.26 | 6.39 | 363992 | 23039 | 7.08% |
| 2025-12-05 | 6.33 | 6.44 | 0.08 | 1.26% | 6.27 | 6.52 | 494670 | 31584 | 9.62% |
| 2025-12-04 | 6.66 | 6.36 | -0.20 | -3.05% | 6.33 | 6.88 | 890825 | 58779 | 17.32% |
| 2025-12-03 | 6.04 | 6.56 | 0.60 | 10.07% | 5.98 | 6.56 | 586978 | 38079 | 11.41% |
| 2025-12-02 | 6.01 | 5.96 | -0.05 | -0.83% | 5.88 | 6.04 | 84163 | 4998 | 1.64% |
| 2025-12-01 | 6.03 | 6.01 | 0.09 | 1.52% | 5.97 | 6.10 | 105617 | 6380 | 2.05% |
| 2025-11-28 | 5.69 | 5.92 | 0.11 | 1.89% | 5.69 | 5.92 | 73780 | 4317 | 1.43% |
| 2025-11-27 | 5.80 | 5.81 | 0.02 | 0.35% | 5.79 | 5.99 | 62503 | 3651 | 1.22% |
| 2025-11-26 | 6.08 | 5.79 | -0.18 | -3.02% | 5.77 | 6.14 | 114513 | 6778 | 2.23% |
| 2025-11-25 | 5.95 | 5.97 | 0.10 | 1.70% | 5.90 | 6.01 | 69018 | 4117 | 1.34% |
| 2025-11-24 | 5.82 | 5.87 | 0.14 | 2.44% | 5.78 | 5.90 | 90432 | 5278 | 1.76% |
| 2025-11-21 | 6.18 | 5.73 | -0.39 | -6.37% | 5.71 | 6.18 | 148774 | 8695 | 2.89% |
| 2025-11-20 | 6.18 | 6.12 | 0.02 | 0.33% | 6.05 | 6.28 | 97852 | 6021 | 1.90% |
| 2025-11-19 | 6.32 | 6.10 | -0.20 | -3.17% | 6.01 | 6.35 | 147786 | 9028 | 2.87% |
| 2025-11-18 | 6.43 | 6.30 | -0.13 | -2.02% | 6.26 | 6.50 | 118510 | 7535 | 2.30% |
| 2025-11-17 | 6.38 | 6.43 | 0.03 | 0.47% | 6.38 | 6.45 | 85644 | 5492 | 1.66% |
| 2025-11-14 | 6.33 | 6.40 | 0.03 | 0.47% | 6.31 | 6.45 | 131451 | 8425 | 2.56% |
| 2025-11-13 | 6.28 | 6.37 | 0.11 | 1.76% | 6.28 | 6.38 | 115349 | 7324 | 2.24% |
| 2025-11-12 | 6.39 | 6.26 | -0.13 | -2.03% | 6.22 | 6.39 | 77282 | 4854 | 1.50% |
| 2025-11-11 | 6.37 | 6.39 | 0.02 | 0.31% | 6.30 | 6.46 | 108162 | 6890 | 2.10% |
| 2025-11-10 | 6.28 | 6.37 | 0.09 | 1.43% | 6.27 | 6.40 | 129644 | 8243 | 2.52% |
| 2025-11-07 | 6.30 | 6.28 | -0.02 | -0.32% | 6.25 | 6.32 | 66155 | 4155 | 1.29% |
| 2025-11-06 | 6.25 | 6.30 | 0.04 | 0.64% | 6.19 | 6.31 | 82758 | 5170 | 1.61% |
| 2025-11-05 | 6.17 | 6.26 | 0.07 | 1.13% | 6.13 | 6.28 | 89151 | 5565 | 1.73% |
| 2025-11-04 | 6.26 | 6.19 | -0.10 | -1.59% | 6.15 | 6.30 | 67905 | 4213 | 1.32% |
| 2025-11-03 | 6.21 | 6.29 | 0.08 | 1.29% | 6.15 | 6.30 | 94696 | 5908 | 1.84% |
| 2025-10-31 | 6.23 | 6.21 | 0.00 | 0.00% | 6.19 | 6.24 | 68788 | 4274 | 1.34% |
| 2025-10-30 | 6.30 | 6.21 | -0.10 | -1.58% | 6.20 | 6.30 | 104964 | 6543 | 2.04% |
| 2025-10-29 | 6.20 | 6.31 | 0.12 | 1.94% | 6.17 | 6.32 | 159407 | 10001 | 3.10% |
| 2025-10-28 | 6.13 | 6.19 | 0.03 | 0.49% | 6.12 | 6.21 | 82072 | 5070 | 1.60% |
| 2025-10-27 | 6.14 | 6.16 | 0.04 | 0.65% | 6.12 | 6.19 | 72551 | 4467 | 1.41% |
| 2025-10-24 | 6.23 | 6.12 | -0.11 | -1.77% | 6.11 | 6.24 | 83214 | 5121 | 1.62% |
| 2025-10-23 | 6.16 | 6.23 | 0.07 | 1.14% | 6.06 | 6.23 | 93354 | 5725 | 1.81% |
| 2025-10-22 | 6.12 | 6.16 | 0.01 | 0.16% | 6.08 | 6.18 | 71351 | 4383 | 1.39% |
| 2025-10-21 | 6.12 | 6.15 | 0.01 | 0.16% | 6.09 | 6.17 | 62700 | 3847 | 1.22% |
| 2025-10-20 | 6.10 | 6.14 | 0.04 | 0.66% | 6.06 | 6.14 | 73653 | 4495 | 1.43% |
| 2025-10-17 | 6.16 | 6.10 | -0.07 | -1.13% | 6.10 | 6.25 | 91266 | 5620 | 1.77% |
| 2025-10-16 | 6.29 | 6.17 | -0.14 | -2.22% | 6.16 | 6.29 | 114579 | 7106 | 2.23% |
| 2025-10-15 | 6.38 | 6.31 | -0.09 | -1.41% | 6.26 | 6.41 | 147095 | 9285 | 2.86% |
| 2025-10-14 | 6.69 | 6.40 | -0.20 | -3.03% | 6.36 | 6.69 | 300641 | 19395 | 5.84% |
| 2025-10-13 | 6.26 | 6.60 | 0.29 | 4.60% | 6.15 | 6.60 | 360986 | 23274 | 7.02% |
| 2025-10-10 | 6.33 | 6.31 | -0.02 | -0.32% | 6.20 | 6.38 | 161820 | 10188 | 3.15% |
| 2025-10-09 | 6.11 | 6.33 | 0.25 | 4.11% | 6.11 | 6.33 | 219586 | 13682 | 4.27% |
| 2025-09-30 | 5.99 | 6.08 | 0.08 | 1.33% | 5.96 | 6.14 | 109249 | 6641 | 2.12% |
| 2025-09-29 | 5.95 | 6.00 | 0.01 | 0.17% | 5.91 | 6.08 | 92068 | 5506 | 1.79% |
| 2025-09-26 | 5.93 | 5.99 | 0.10 | 1.70% | 5.88 | 6.25 | 164310 | 9983 | 3.19% |
| 2025-09-25 | 5.94 | 5.89 | -0.04 | -0.67% | 5.87 | 6.04 | 92513 | 5496 | 1.80% |
| 2025-09-24 | 5.84 | 5.93 | 0.07 | 1.19% | 5.80 | 5.94 | 99209 | 5838 | 1.93% |
| 2025-09-23 | 6.11 | 5.86 | -0.25 | -4.09% | 5.72 | 6.11 | 168038 | 9824 | 3.27% |
| 2025-09-22 | 6.25 | 6.11 | -0.14 | -2.24% | 6.07 | 6.27 | 110335 | 6753 | 2.14% |
| 2025-09-19 | 6.27 | 6.25 | -0.04 | -0.64% | 6.24 | 6.32 | 77235 | 4837 | 1.50% |
| 2025-09-18 | 6.41 | 6.29 | -0.15 | -2.33% | 6.26 | 6.42 | 156516 | 9940 | 3.04% |
| 2025-09-17 | 6.41 | 6.44 | -0.02 | -0.31% | 6.39 | 6.47 | 81337 | 5231 | 1.58% |
| 2025-09-16 | 6.50 | 6.46 | -0.03 | -0.46% | 6.37 | 6.53 | 134613 | 8646 | 2.62% |
| 2025-09-15 | 6.51 | 6.49 | -0.18 | -2.70% | 6.45 | 6.56 | 189342 | 12280 | 3.68% |
| 2025-09-12 | 6.37 | 6.67 | 0.23 | 3.57% | 6.37 | 6.84 | 339199 | 22328 | 6.59% |
| 2025-09-11 | 6.38 | 6.44 | 0.07 | 1.10% | 6.27 | 6.44 | 135989 | 8656 | 2.64% |
| 2025-09-10 | 6.36 | 6.37 | -0.02 | -0.31% | 6.32 | 6.42 | 107952 | 6867 | 2.10% |
| 2025-09-09 | 6.50 | 6.39 | -0.12 | -1.84% | 6.39 | 6.52 | 135062 | 8701 | 2.63% |
| 2025-09-08 | 6.48 | 6.51 | 0.04 | 0.62% | 6.48 | 6.55 | 134683 | 8768 | 2.62% |