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 | 5.86 | 5.79 | -0.09 | -1.53% | 5.75 | 5.89 | 75398 | 4370 | 1.11% |
| 2025-12-15 | 5.88 | 5.88 | -0.03 | -0.51% | 5.83 | 5.97 | 59266 | 3491 | 0.87% |
| 2025-12-12 | 6.01 | 5.91 | -0.10 | -1.66% | 5.90 | 6.02 | 132412 | 7883 | 1.95% |
| 2025-12-11 | 6.24 | 6.01 | -0.25 | -3.99% | 6.01 | 6.25 | 162108 | 9844 | 2.38% |
| 2025-12-10 | 6.04 | 6.26 | 0.22 | 3.64% | 6.00 | 6.34 | 228646 | 14125 | 3.36% |
| 2025-12-09 | 6.13 | 6.04 | -0.06 | -0.98% | 6.04 | 6.13 | 76726 | 4659 | 1.13% |
| 2025-12-08 | 6.17 | 6.10 | -0.05 | -0.81% | 6.09 | 6.18 | 103537 | 6328 | 1.52% |
| 2025-12-05 | 6.12 | 6.15 | 0.06 | 0.99% | 6.08 | 6.16 | 64410 | 3946 | 0.95% |
| 2025-12-04 | 6.21 | 6.09 | -0.12 | -1.93% | 6.08 | 6.22 | 88251 | 5404 | 1.30% |
| 2025-12-03 | 6.26 | 6.21 | -0.06 | -0.96% | 6.17 | 6.29 | 76648 | 4761 | 1.13% |
| 2025-12-02 | 6.44 | 6.27 | -0.12 | -1.88% | 6.22 | 6.44 | 114907 | 7206 | 1.69% |
| 2025-12-01 | 6.35 | 6.39 | 0.06 | 0.95% | 6.33 | 6.45 | 77231 | 4935 | 1.14% |
| 2025-11-28 | 6.22 | 6.33 | 0.08 | 1.28% | 6.21 | 6.34 | 80711 | 5082 | 1.19% |
| 2025-11-27 | 6.23 | 6.25 | 0.03 | 0.48% | 6.20 | 6.30 | 72496 | 4537 | 1.07% |
| 2025-11-26 | 6.31 | 6.22 | -0.07 | -1.11% | 6.20 | 6.36 | 85495 | 5361 | 1.26% |
| 2025-11-25 | 6.30 | 6.29 | 0.00 | 0.00% | 6.26 | 6.35 | 92364 | 5830 | 1.36% |
| 2025-11-24 | 6.05 | 6.29 | 0.27 | 4.49% | 6.05 | 6.33 | 171638 | 10639 | 2.52% |
| 2025-11-21 | 6.47 | 6.02 | -0.48 | -7.38% | 5.99 | 6.47 | 301636 | 18502 | 4.43% |
| 2025-11-20 | 6.60 | 6.50 | -0.11 | -1.66% | 6.45 | 6.68 | 142633 | 9320 | 2.10% |
| 2025-11-19 | 6.54 | 6.61 | 0.07 | 1.07% | 6.50 | 6.71 | 186153 | 12302 | 2.74% |
| 2025-11-18 | 6.72 | 6.54 | -0.21 | -3.11% | 6.48 | 6.74 | 170869 | 11224 | 2.51% |
| 2025-11-17 | 6.76 | 6.75 | -0.02 | -0.30% | 6.70 | 6.79 | 130702 | 8801 | 1.92% |
| 2025-11-14 | 6.81 | 6.77 | -0.11 | -1.60% | 6.77 | 6.90 | 171168 | 11673 | 2.52% |
| 2025-11-13 | 6.84 | 6.88 | 0.12 | 1.78% | 6.71 | 6.90 | 213677 | 14632 | 3.14% |
| 2025-11-12 | 6.83 | 6.76 | -0.06 | -0.88% | 6.70 | 6.89 | 219608 | 14857 | 3.23% |
| 2025-11-11 | 6.87 | 6.82 | -0.05 | -0.73% | 6.70 | 6.88 | 264634 | 17984 | 3.89% |
| 2025-11-10 | 6.72 | 6.87 | 0.18 | 2.69% | 6.67 | 6.93 | 357662 | 24397 | 5.26% |
| 2025-11-07 | 6.63 | 6.69 | 0.04 | 0.60% | 6.59 | 6.76 | 234880 | 15742 | 3.45% |
| 2025-11-06 | 6.57 | 6.65 | 0.09 | 1.37% | 6.53 | 6.67 | 200669 | 13283 | 2.95% |
| 2025-11-05 | 6.40 | 6.56 | 0.13 | 2.02% | 6.36 | 6.62 | 172559 | 11261 | 2.54% |
| 2025-11-04 | 6.52 | 6.43 | -0.09 | -1.38% | 6.38 | 6.52 | 94464 | 6082 | 1.39% |
| 2025-11-03 | 6.45 | 6.52 | 0.11 | 1.72% | 6.40 | 6.53 | 116490 | 7529 | 1.71% |
| 2025-10-31 | 6.38 | 6.41 | 0.03 | 0.47% | 6.37 | 6.47 | 90105 | 5789 | 1.32% |
| 2025-10-30 | 6.54 | 6.38 | -0.19 | -2.89% | 6.35 | 6.54 | 147685 | 9485 | 2.17% |
| 2025-10-29 | 6.53 | 6.57 | 0.03 | 0.46% | 6.43 | 6.57 | 155959 | 10125 | 2.29% |
| 2025-10-28 | 6.65 | 6.54 | -0.11 | -1.65% | 6.50 | 6.65 | 151526 | 9954 | 2.23% |
| 2025-10-27 | 6.73 | 6.65 | -0.04 | -0.60% | 6.59 | 6.74 | 161209 | 10687 | 2.37% |
| 2025-10-24 | 6.72 | 6.69 | -0.04 | -0.59% | 6.57 | 6.76 | 226226 | 15062 | 3.33% |
| 2025-10-23 | 6.71 | 6.73 | -0.11 | -1.61% | 6.64 | 6.81 | 328514 | 22017 | 4.83% |
| 2025-10-22 | 6.41 | 6.84 | 0.39 | 6.05% | 6.38 | 7.09 | 526141 | 35318 | 7.73% |
| 2025-10-21 | 6.36 | 6.45 | 0.09 | 1.42% | 6.29 | 6.45 | 114212 | 7310 | 1.68% |
| 2025-10-20 | 6.28 | 6.36 | 0.12 | 1.92% | 6.26 | 6.36 | 98253 | 6196 | 1.44% |
| 2025-10-17 | 6.31 | 6.24 | -0.11 | -1.73% | 6.23 | 6.38 | 115477 | 7272 | 1.70% |
| 2025-10-16 | 6.46 | 6.35 | -0.12 | -1.85% | 6.32 | 6.50 | 121646 | 7764 | 1.79% |
| 2025-10-15 | 6.41 | 6.47 | 0.04 | 0.62% | 6.41 | 6.50 | 93831 | 6058 | 1.38% |
| 2025-10-14 | 6.60 | 6.43 | -0.13 | -1.98% | 6.40 | 6.65 | 169490 | 11062 | 2.49% |
| 2025-10-13 | 6.35 | 6.56 | -0.08 | -1.20% | 6.25 | 6.57 | 134319 | 8705 | 1.97% |
| 2025-10-10 | 6.61 | 6.64 | -0.03 | -0.45% | 6.54 | 6.72 | 197786 | 13162 | 2.91% |
| 2025-10-09 | 6.33 | 6.67 | 0.32 | 5.04% | 6.30 | 6.75 | 337683 | 22187 | 4.96% |
| 2025-09-30 | 6.44 | 6.35 | -0.10 | -1.55% | 6.35 | 6.45 | 154709 | 9875 | 2.27% |
| 2025-09-29 | 6.28 | 6.45 | 0.13 | 2.06% | 6.26 | 6.55 | 192975 | 12404 | 2.84% |
| 2025-09-26 | 6.25 | 6.32 | 0.06 | 0.96% | 6.22 | 6.50 | 180648 | 11509 | 2.66% |
| 2025-09-25 | 6.38 | 6.26 | -0.14 | -2.19% | 6.24 | 6.39 | 146025 | 9193 | 2.15% |
| 2025-09-24 | 6.31 | 6.40 | 0.03 | 0.47% | 6.29 | 6.41 | 135665 | 8624 | 1.99% |
| 2025-09-23 | 6.38 | 6.37 | -0.05 | -0.78% | 6.19 | 6.43 | 220818 | 13870 | 3.25% |
| 2025-09-22 | 6.68 | 6.42 | -0.26 | -3.89% | 6.39 | 6.69 | 235550 | 15298 | 3.46% |
| 2025-09-19 | 6.65 | 6.68 | 0.03 | 0.45% | 6.53 | 6.74 | 211661 | 14063 | 3.11% |
| 2025-09-18 | 6.81 | 6.65 | -0.19 | -2.78% | 6.57 | 6.90 | 331112 | 22292 | 4.87% |
| 2025-09-17 | 7.12 | 6.84 | -0.30 | -4.20% | 6.79 | 7.12 | 415109 | 28674 | 6.10% |
| 2025-09-16 | 7.10 | 7.14 | 0.05 | 0.71% | 7.05 | 7.18 | 226979 | 16138 | 3.34% |
| 2025-09-15 | 7.25 | 7.09 | -0.21 | -2.88% | 7.08 | 7.25 | 319930 | 22836 | 4.70% |
| 2025-09-12 | 7.25 | 7.30 | 0.05 | 0.69% | 7.13 | 7.47 | 468120 | 34001 | 6.88% |
| 2025-09-11 | 7.11 | 7.25 | -0.09 | -1.23% | 7.11 | 7.32 | 496478 | 35781 | 7.30% |
| 2025-09-10 | 6.91 | 7.34 | 0.30 | 4.26% | 6.91 | 7.50 | 768159 | 55692 | 11.29% |
| 2025-09-09 | 6.78 | 7.04 | 0.18 | 2.62% | 6.77 | 7.25 | 516739 | 36538 | 7.60% |
| 2025-09-08 | 6.74 | 6.86 | 0.14 | 2.08% | 6.72 | 6.98 | 362404 | 24836 | 5.33% |