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 | 6.12 | 5.96 | -0.21 | -3.40% | 5.96 | 6.13 | 363164 | 21778 | 1.79% |
| 2025-12-15 | 6.28 | 6.17 | -0.11 | -1.75% | 6.14 | 6.29 | 413664 | 25636 | 2.04% |
| 2025-12-12 | 6.05 | 6.28 | 0.24 | 3.97% | 6.03 | 6.29 | 894289 | 55774 | 4.40% |
| 2025-12-11 | 6.12 | 6.04 | -0.08 | -1.31% | 6.03 | 6.14 | 199025 | 12101 | 0.98% |
| 2025-12-10 | 6.08 | 6.12 | 0.04 | 0.66% | 6.04 | 6.12 | 219303 | 13352 | 1.08% |
| 2025-12-09 | 6.06 | 6.08 | 0.02 | 0.33% | 6.03 | 6.14 | 226660 | 13800 | 1.12% |
| 2025-12-08 | 6.05 | 6.06 | 0.01 | 0.17% | 6.02 | 6.08 | 232737 | 14086 | 1.15% |
| 2025-12-05 | 5.94 | 6.05 | 0.09 | 1.51% | 5.88 | 6.05 | 242896 | 14522 | 1.20% |
| 2025-12-04 | 6.03 | 5.96 | -0.07 | -1.16% | 5.93 | 6.04 | 206425 | 12328 | 1.02% |
| 2025-12-03 | 6.05 | 6.03 | -0.04 | -0.66% | 6.02 | 6.10 | 210292 | 12714 | 1.04% |
| 2025-12-02 | 6.14 | 6.07 | -0.07 | -1.14% | 6.06 | 6.14 | 220722 | 13400 | 1.09% |
| 2025-12-01 | 6.11 | 6.14 | 0.05 | 0.82% | 6.08 | 6.15 | 214540 | 13152 | 1.06% |
| 2025-11-28 | 6.08 | 6.09 | 0.01 | 0.16% | 6.04 | 6.10 | 206176 | 12498 | 1.02% |
| 2025-11-27 | 6.14 | 6.08 | -0.06 | -0.98% | 6.08 | 6.16 | 222815 | 13611 | 1.10% |
| 2025-11-26 | 6.08 | 6.14 | 0.06 | 0.99% | 6.04 | 6.17 | 303687 | 18589 | 1.50% |
| 2025-11-25 | 6.05 | 6.08 | 0.03 | 0.50% | 6.02 | 6.09 | 248084 | 15052 | 1.22% |
| 2025-11-24 | 6.02 | 6.05 | 0.05 | 0.83% | 5.93 | 6.07 | 289363 | 17361 | 1.42% |
| 2025-11-21 | 6.17 | 6.00 | -0.22 | -3.54% | 6.00 | 6.21 | 418732 | 25458 | 2.06% |
| 2025-11-20 | 6.34 | 6.22 | -0.12 | -1.89% | 6.22 | 6.37 | 294694 | 18486 | 1.45% |
| 2025-11-19 | 6.28 | 6.34 | 0.01 | 0.16% | 6.26 | 6.36 | 325913 | 20530 | 1.60% |
| 2025-11-18 | 6.55 | 6.33 | -0.23 | -3.51% | 6.30 | 6.55 | 710772 | 45371 | 3.50% |
| 2025-11-17 | 6.66 | 6.56 | -0.15 | -2.24% | 6.51 | 6.66 | 569034 | 37307 | 2.80% |
| 2025-11-14 | 6.67 | 6.71 | 0.04 | 0.60% | 6.65 | 6.74 | 514421 | 34490 | 2.53% |
| 2025-11-13 | 6.64 | 6.67 | -0.01 | -0.15% | 6.57 | 6.70 | 535279 | 35614 | 2.64% |
| 2025-11-12 | 6.92 | 6.68 | -0.24 | -3.47% | 6.61 | 6.92 | 832011 | 55843 | 4.10% |
| 2025-11-11 | 7.12 | 6.92 | -0.18 | -2.54% | 6.90 | 7.16 | 1143272 | 79536 | 5.63% |
| 2025-11-10 | 6.83 | 7.10 | 0.29 | 4.26% | 6.80 | 7.15 | 1695991 | 119549 | 8.35% |
| 2025-11-07 | 6.79 | 6.81 | -0.11 | -1.59% | 6.74 | 6.97 | 1172666 | 80168 | 5.77% |
| 2025-11-06 | 6.67 | 6.92 | 0.21 | 3.13% | 6.67 | 7.22 | 2025797 | 141860 | 9.97% |
| 2025-11-05 | 6.46 | 6.71 | 0.18 | 2.76% | 6.41 | 6.78 | 1010258 | 67369 | 4.97% |
| 2025-11-04 | 6.52 | 6.53 | -0.05 | -0.76% | 6.51 | 6.61 | 375446 | 24603 | 1.85% |
| 2025-11-03 | 6.57 | 6.58 | -0.05 | -0.75% | 6.46 | 6.62 | 518634 | 33816 | 2.55% |
| 2025-10-31 | 6.78 | 6.63 | -0.21 | -3.07% | 6.62 | 6.78 | 849480 | 56580 | 4.18% |
| 2025-10-30 | 6.68 | 6.84 | 0.17 | 2.55% | 6.58 | 6.86 | 1103256 | 74118 | 5.43% |
| 2025-10-29 | 6.50 | 6.67 | 0.11 | 1.68% | 6.46 | 6.68 | 685923 | 45255 | 3.38% |
| 2025-10-28 | 6.59 | 6.56 | -0.03 | -0.46% | 6.51 | 6.61 | 401208 | 26284 | 1.98% |
| 2025-10-27 | 6.46 | 6.59 | 0.13 | 2.01% | 6.45 | 6.61 | 614886 | 40335 | 3.03% |
| 2025-10-24 | 6.43 | 6.46 | -0.02 | -0.31% | 6.41 | 6.48 | 361242 | 23264 | 1.78% |
| 2025-10-23 | 6.42 | 6.48 | 0.01 | 0.15% | 6.37 | 6.49 | 455111 | 29246 | 2.24% |
| 2025-10-22 | 6.53 | 6.47 | -0.13 | -1.97% | 6.46 | 6.58 | 504828 | 32842 | 2.49% |
| 2025-10-21 | 6.55 | 6.60 | 0.03 | 0.46% | 6.46 | 6.61 | 600355 | 39289 | 2.96% |
| 2025-10-20 | 6.72 | 6.57 | -0.05 | -0.76% | 6.50 | 6.75 | 637242 | 41947 | 3.14% |
| 2025-10-17 | 6.64 | 6.62 | -0.09 | -1.34% | 6.57 | 6.79 | 719864 | 47951 | 3.54% |
| 2025-10-16 | 7.00 | 6.71 | -0.34 | -4.82% | 6.70 | 7.02 | 1027880 | 70118 | 5.06% |
| 2025-10-15 | 7.02 | 7.05 | -0.06 | -0.84% | 6.81 | 7.15 | 1568077 | 108836 | 7.72% |
| 2025-10-14 | 6.75 | 7.11 | 0.38 | 5.65% | 6.63 | 7.18 | 2189554 | 152733 | 10.78% |
| 2025-10-13 | 6.52 | 6.73 | -0.09 | -1.32% | 6.48 | 6.74 | 1029456 | 68307 | 5.07% |
| 2025-10-10 | 6.42 | 6.82 | 0.41 | 6.40% | 6.37 | 6.88 | 1951180 | 130250 | 9.61% |
| 2025-10-09 | 6.23 | 6.41 | 0.17 | 2.72% | 6.22 | 6.42 | 662423 | 42133 | 3.26% |
| 2025-09-30 | 6.25 | 6.24 | -0.02 | -0.32% | 6.23 | 6.29 | 296937 | 18565 | 1.46% |
| 2025-09-29 | 6.30 | 6.26 | 0.00 | 0.00% | 6.16 | 6.31 | 385800 | 24108 | 1.90% |
| 2025-09-26 | 6.28 | 6.26 | -0.02 | -0.32% | 6.24 | 6.38 | 477702 | 30267 | 2.35% |
| 2025-09-25 | 6.39 | 6.28 | -0.12 | -1.88% | 6.28 | 6.42 | 472471 | 29948 | 2.33% |
| 2025-09-24 | 6.31 | 6.40 | 0.06 | 0.95% | 6.26 | 6.41 | 391348 | 24939 | 1.93% |
| 2025-09-23 | 6.49 | 6.34 | -0.13 | -2.01% | 6.22 | 6.49 | 561391 | 35337 | 2.76% |
| 2025-09-22 | 6.44 | 6.47 | 0.01 | 0.15% | 6.30 | 6.48 | 593115 | 37834 | 2.92% |
| 2025-09-19 | 6.48 | 6.46 | 0.02 | 0.31% | 6.40 | 6.54 | 456084 | 29442 | 2.25% |
| 2025-09-18 | 6.67 | 6.44 | -0.23 | -3.45% | 6.40 | 6.67 | 825868 | 54017 | 4.07% |
| 2025-09-17 | 6.66 | 6.67 | 0.01 | 0.15% | 6.58 | 6.68 | 578569 | 38409 | 2.85% |
| 2025-09-16 | 6.68 | 6.66 | 0.00 | 0.00% | 6.55 | 6.70 | 602695 | 39908 | 2.97% |
| 2025-09-15 | 6.70 | 6.66 | -0.05 | -0.75% | 6.62 | 6.73 | 533761 | 35570 | 2.63% |
| 2025-09-12 | 6.75 | 6.71 | -0.02 | -0.30% | 6.69 | 6.79 | 725780 | 48888 | 3.57% |
| 2025-09-11 | 6.61 | 6.73 | 0.12 | 1.82% | 6.49 | 6.73 | 875928 | 57992 | 4.31% |
| 2025-09-10 | 6.62 | 6.61 | -0.03 | -0.45% | 6.54 | 6.71 | 693713 | 45797 | 3.42% |
| 2025-09-09 | 6.90 | 6.64 | -0.27 | -3.91% | 6.62 | 6.90 | 1043521 | 70305 | 5.14% |
| 2025-09-08 | 6.90 | 6.91 | -0.08 | -1.14% | 6.86 | 7.09 | 974600 | 67596 | 4.80% |