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 | 6.41 | 6.50 | 0.05 | 0.78% | 6.36 | 6.54 | 553621 | 35661 | 1.54% |
| 2025-12-15 | 6.36 | 6.45 | 0.05 | 0.78% | 6.35 | 6.73 | 787077 | 51464 | 2.19% |
| 2025-12-12 | 6.37 | 6.40 | 0.05 | 0.79% | 6.26 | 6.45 | 592925 | 37839 | 1.65% |
| 2025-12-11 | 6.32 | 6.35 | 0.00 | 0.00% | 6.15 | 6.50 | 1036373 | 65687 | 2.89% |
| 2025-12-10 | 6.28 | 6.35 | 0.03 | 0.47% | 6.26 | 6.44 | 505248 | 31979 | 1.41% |
| 2025-12-09 | 6.35 | 6.32 | -0.07 | -1.10% | 6.26 | 6.43 | 658461 | 41594 | 1.84% |
| 2025-12-08 | 6.60 | 6.39 | -0.24 | -3.62% | 6.33 | 6.62 | 1234708 | 79269 | 3.44% |
| 2025-12-05 | 6.24 | 6.63 | 0.31 | 4.91% | 6.23 | 6.72 | 1623528 | 105424 | 4.53% |
| 2025-12-04 | 6.34 | 6.32 | -0.04 | -0.63% | 6.19 | 6.41 | 1337112 | 84208 | 3.73% |
| 2025-12-03 | 5.76 | 6.36 | 0.58 | 10.03% | 5.75 | 6.36 | 1761697 | 109349 | 4.91% |
| 2025-12-02 | 5.66 | 5.78 | 0.12 | 2.12% | 5.66 | 5.89 | 365417 | 21199 | 1.02% |
| 2025-12-01 | 5.58 | 5.66 | 0.09 | 1.62% | 5.55 | 5.66 | 143775 | 8082 | 0.40% |
| 2025-11-28 | 5.54 | 5.57 | 0.04 | 0.72% | 5.51 | 5.57 | 86557 | 4803 | 0.24% |
| 2025-11-27 | 5.56 | 5.53 | -0.02 | -0.36% | 5.52 | 5.57 | 100464 | 5576 | 0.28% |
| 2025-11-26 | 5.52 | 5.55 | 0.03 | 0.54% | 5.50 | 5.61 | 145071 | 8064 | 0.40% |
| 2025-11-25 | 5.51 | 5.52 | 0.02 | 0.36% | 5.50 | 5.55 | 141240 | 7808 | 0.39% |
| 2025-11-24 | 5.61 | 5.50 | -0.09 | -1.61% | 5.43 | 5.61 | 279835 | 15359 | 0.78% |
| 2025-11-21 | 5.78 | 5.59 | -0.22 | -3.79% | 5.59 | 5.78 | 269863 | 15286 | 0.75% |
| 2025-11-20 | 5.81 | 5.81 | 0.01 | 0.17% | 5.79 | 5.84 | 117561 | 6832 | 0.33% |
| 2025-11-19 | 5.83 | 5.80 | -0.03 | -0.51% | 5.77 | 5.85 | 160968 | 9335 | 0.45% |
| 2025-11-18 | 5.92 | 5.83 | -0.09 | -1.52% | 5.81 | 5.93 | 240042 | 14047 | 0.67% |
| 2025-11-17 | 5.97 | 5.92 | -0.06 | -1.00% | 5.90 | 5.97 | 197193 | 11693 | 0.55% |
| 2025-11-14 | 5.96 | 5.98 | 0.00 | 0.00% | 5.94 | 6.05 | 263430 | 15788 | 0.73% |
| 2025-11-13 | 5.96 | 5.98 | 0.02 | 0.34% | 5.93 | 5.99 | 174811 | 10424 | 0.49% |
| 2025-11-12 | 6.00 | 5.96 | -0.03 | -0.50% | 5.92 | 6.01 | 190692 | 11368 | 0.53% |
| 2025-11-11 | 6.03 | 5.99 | -0.02 | -0.33% | 5.97 | 6.05 | 189200 | 11347 | 0.53% |
| 2025-11-10 | 5.95 | 6.01 | 0.06 | 1.01% | 5.94 | 6.03 | 234226 | 14054 | 0.65% |
| 2025-11-07 | 5.89 | 5.95 | 0.06 | 1.02% | 5.86 | 6.03 | 351078 | 20939 | 0.98% |
| 2025-11-06 | 5.87 | 5.89 | 0.01 | 0.17% | 5.85 | 5.90 | 137723 | 8097 | 0.38% |
| 2025-11-05 | 5.82 | 5.88 | 0.05 | 0.86% | 5.81 | 5.89 | 174188 | 10216 | 0.49% |
| 2025-11-04 | 5.90 | 5.83 | -0.08 | -1.35% | 5.82 | 5.90 | 160182 | 9375 | 0.45% |
| 2025-11-03 | 5.85 | 5.91 | 0.05 | 0.85% | 5.82 | 5.91 | 192731 | 11290 | 0.54% |
| 2025-10-31 | 5.84 | 5.86 | 0.00 | 0.00% | 5.82 | 5.87 | 169941 | 9937 | 0.47% |
| 2025-10-30 | 5.85 | 5.86 | -0.02 | -0.34% | 5.85 | 5.92 | 173187 | 10195 | 0.48% |
| 2025-10-29 | 5.86 | 5.88 | 0.02 | 0.34% | 5.82 | 5.88 | 116740 | 6832 | 0.33% |
| 2025-10-28 | 5.88 | 5.86 | -0.03 | -0.51% | 5.85 | 5.89 | 109603 | 6432 | 0.31% |
| 2025-10-27 | 5.90 | 5.89 | 0.01 | 0.17% | 5.87 | 5.91 | 152387 | 8974 | 0.42% |
| 2025-10-24 | 5.87 | 5.88 | 0.00 | 0.00% | 5.86 | 5.90 | 130536 | 7680 | 0.36% |
| 2025-10-23 | 5.85 | 5.88 | 0.02 | 0.34% | 5.81 | 5.88 | 150169 | 8767 | 0.42% |
| 2025-10-22 | 5.86 | 5.86 | -0.01 | -0.17% | 5.84 | 5.89 | 136467 | 7999 | 0.38% |
| 2025-10-21 | 5.81 | 5.87 | 0.07 | 1.21% | 5.78 | 5.88 | 167462 | 9798 | 0.47% |
| 2025-10-20 | 5.80 | 5.80 | 0.03 | 0.52% | 5.78 | 5.82 | 123297 | 7149 | 0.34% |
| 2025-10-17 | 5.83 | 5.77 | -0.07 | -1.20% | 5.76 | 5.87 | 180491 | 10487 | 0.50% |
| 2025-10-16 | 5.89 | 5.84 | -0.07 | -1.18% | 5.83 | 5.90 | 182383 | 10689 | 0.51% |
| 2025-10-15 | 5.89 | 5.91 | 0.00 | 0.00% | 5.87 | 5.93 | 160304 | 9459 | 0.45% |
| 2025-10-14 | 5.95 | 5.91 | -0.01 | -0.17% | 5.90 | 5.97 | 248196 | 14737 | 0.69% |
| 2025-10-13 | 5.83 | 5.92 | -0.06 | -1.00% | 5.80 | 5.94 | 238401 | 13980 | 0.66% |
| 2025-10-10 | 5.98 | 5.98 | -0.02 | -0.33% | 5.94 | 6.00 | 181752 | 10844 | 0.51% |
| 2025-10-09 | 5.90 | 6.00 | 0.11 | 1.87% | 5.89 | 6.08 | 298707 | 17924 | 0.83% |
| 2025-09-30 | 5.93 | 5.89 | -0.04 | -0.67% | 5.89 | 5.95 | 169573 | 10020 | 0.47% |
| 2025-09-29 | 5.96 | 5.93 | -0.03 | -0.50% | 5.84 | 5.97 | 221771 | 13099 | 0.62% |
| 2025-09-26 | 6.03 | 5.96 | -0.09 | -1.49% | 5.96 | 6.04 | 198073 | 11874 | 0.55% |
| 2025-09-25 | 6.11 | 6.05 | -0.08 | -1.31% | 6.03 | 6.13 | 211681 | 12849 | 0.59% |
| 2025-09-24 | 6.01 | 6.13 | 0.10 | 1.66% | 5.99 | 6.13 | 276337 | 16839 | 0.77% |
| 2025-09-23 | 6.11 | 6.03 | -0.10 | -1.63% | 5.91 | 6.14 | 377543 | 22665 | 1.05% |
| 2025-09-22 | 6.23 | 6.13 | -0.08 | -1.29% | 6.11 | 6.23 | 245567 | 15103 | 0.68% |
| 2025-09-19 | 6.21 | 6.21 | -0.01 | -0.16% | 6.16 | 6.25 | 245264 | 15231 | 0.68% |
| 2025-09-18 | 6.22 | 6.22 | -0.01 | -0.16% | 6.18 | 6.35 | 483460 | 30218 | 1.35% |
| 2025-09-17 | 6.17 | 6.23 | 0.04 | 0.65% | 6.15 | 6.24 | 289088 | 17973 | 0.81% |
| 2025-09-16 | 6.15 | 6.19 | 0.05 | 0.81% | 6.12 | 6.20 | 248207 | 15306 | 0.69% |
| 2025-09-15 | 6.19 | 6.14 | -0.03 | -0.49% | 6.13 | 6.19 | 203497 | 12514 | 0.57% |
| 2025-09-12 | 6.19 | 6.17 | -0.03 | -0.48% | 6.15 | 6.22 | 291047 | 17989 | 0.81% |
| 2025-09-11 | 6.12 | 6.20 | 0.06 | 0.98% | 6.08 | 6.20 | 375620 | 23072 | 1.05% |
| 2025-09-10 | 6.15 | 6.14 | 0.00 | 0.00% | 6.11 | 6.17 | 175825 | 10788 | 0.49% |
| 2025-09-09 | 6.21 | 6.14 | -0.09 | -1.44% | 6.12 | 6.21 | 251134 | 15473 | 0.70% |
| 2025-09-08 | 6.21 | 6.23 | 0.03 | 0.48% | 6.15 | 6.23 | 332198 | 20575 | 0.93% |