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 | 6.10 | 5.93 | -0.12 | -1.98% | 5.93 | 6.12 | 51567 | 3081 | 1.66% |
| 2025-12-15 | 5.94 | 6.05 | 0.09 | 1.51% | 5.92 | 6.10 | 58256 | 3514 | 1.87% |
| 2025-12-12 | 6.16 | 5.96 | -0.15 | -2.45% | 5.95 | 6.16 | 86054 | 5205 | 2.76% |
| 2025-12-11 | 6.12 | 6.11 | -0.01 | -0.16% | 6.05 | 6.26 | 85132 | 5228 | 2.73% |
| 2025-12-10 | 6.17 | 6.12 | -0.08 | -1.29% | 6.11 | 6.23 | 66986 | 4117 | 2.15% |
| 2025-12-09 | 6.31 | 6.20 | -0.15 | -2.36% | 6.17 | 6.37 | 61439 | 3838 | 1.97% |
| 2025-12-08 | 6.45 | 6.35 | -0.07 | -1.09% | 6.33 | 6.48 | 70008 | 4461 | 2.25% |
| 2025-12-05 | 6.40 | 6.42 | 0.03 | 0.47% | 6.36 | 6.45 | 71567 | 4585 | 2.30% |
| 2025-12-04 | 6.50 | 6.39 | -0.07 | -1.08% | 6.33 | 6.59 | 108439 | 6991 | 3.48% |
| 2025-12-03 | 6.43 | 6.46 | 0.02 | 0.31% | 6.38 | 6.51 | 97598 | 6291 | 3.13% |
| 2025-12-02 | 6.25 | 6.44 | 0.17 | 2.71% | 6.21 | 6.45 | 94537 | 6014 | 3.04% |
| 2025-12-01 | 6.37 | 6.27 | -0.06 | -0.95% | 6.26 | 6.41 | 48896 | 3089 | 1.57% |
| 2025-11-28 | 6.17 | 6.33 | 0.12 | 1.93% | 6.17 | 6.35 | 49770 | 3122 | 1.60% |
| 2025-11-27 | 6.16 | 6.21 | 0.05 | 0.81% | 6.13 | 6.28 | 60426 | 3751 | 1.94% |
| 2025-11-26 | 6.33 | 6.16 | -0.18 | -2.84% | 6.14 | 6.34 | 94968 | 5912 | 3.05% |
| 2025-11-25 | 6.11 | 6.34 | 0.24 | 3.93% | 6.10 | 6.49 | 158011 | 9990 | 5.07% |
| 2025-11-24 | 6.11 | 6.10 | 0.06 | 0.99% | 6.05 | 6.16 | 70203 | 4282 | 2.25% |
| 2025-11-21 | 6.32 | 6.04 | -0.27 | -4.28% | 6.04 | 6.36 | 122966 | 7570 | 3.95% |
| 2025-11-20 | 6.43 | 6.31 | -0.08 | -1.25% | 6.28 | 6.46 | 62127 | 3947 | 1.99% |
| 2025-11-19 | 6.49 | 6.39 | -0.11 | -1.69% | 6.35 | 6.55 | 85657 | 5486 | 2.75% |
| 2025-11-18 | 6.69 | 6.50 | -0.20 | -2.99% | 6.45 | 6.71 | 143826 | 9383 | 4.62% |
| 2025-11-17 | 6.69 | 6.70 | 0.01 | 0.15% | 6.63 | 6.72 | 91709 | 6120 | 2.94% |
| 2025-11-14 | 6.80 | 6.69 | -0.11 | -1.62% | 6.67 | 6.88 | 111430 | 7514 | 3.58% |
| 2025-11-13 | 6.70 | 6.80 | 0.10 | 1.49% | 6.66 | 6.84 | 126511 | 8561 | 4.06% |
| 2025-11-12 | 6.75 | 6.70 | -0.07 | -1.03% | 6.65 | 6.76 | 116650 | 7803 | 3.75% |
| 2025-11-11 | 6.70 | 6.77 | 0.06 | 0.89% | 6.65 | 6.80 | 136935 | 9230 | 4.40% |
| 2025-11-10 | 6.89 | 6.71 | -0.09 | -1.32% | 6.69 | 6.92 | 229210 | 15549 | 7.36% |
| 2025-11-07 | 6.69 | 6.80 | 0.13 | 1.95% | 6.56 | 6.90 | 294318 | 19803 | 9.45% |
| 2025-11-06 | 6.63 | 6.67 | 0.03 | 0.45% | 6.45 | 6.78 | 255338 | 17044 | 8.20% |
| 2025-11-05 | 6.48 | 6.64 | 0.10 | 1.53% | 6.47 | 7.02 | 324080 | 21720 | 10.40% |
| 2025-11-04 | 6.68 | 6.54 | -0.16 | -2.39% | 6.47 | 6.71 | 291432 | 19064 | 9.36% |
| 2025-11-03 | 6.43 | 6.70 | 0.31 | 4.85% | 6.42 | 6.94 | 464853 | 31098 | 14.92% |
| 2025-10-31 | 6.36 | 6.39 | 0.08 | 1.27% | 6.32 | 6.53 | 173072 | 11096 | 5.56% |
| 2025-10-30 | 6.27 | 6.31 | 0.06 | 0.96% | 6.20 | 6.46 | 187632 | 11897 | 6.02% |
| 2025-10-29 | 6.16 | 6.25 | 0.12 | 1.96% | 6.13 | 6.38 | 189008 | 11779 | 6.07% |
| 2025-10-28 | 6.13 | 6.13 | -0.01 | -0.16% | 6.06 | 6.19 | 79165 | 4842 | 2.54% |
| 2025-10-27 | 6.10 | 6.14 | 0.01 | 0.16% | 6.01 | 6.15 | 88949 | 5417 | 2.86% |
| 2025-10-24 | 6.12 | 6.13 | 0.01 | 0.16% | 6.07 | 6.22 | 93694 | 5765 | 3.01% |
| 2025-10-23 | 6.11 | 6.12 | 0.03 | 0.49% | 6.04 | 6.13 | 76463 | 4658 | 2.45% |
| 2025-10-22 | 6.02 | 6.09 | 0.05 | 0.83% | 6.00 | 6.12 | 98419 | 5990 | 3.16% |
| 2025-10-21 | 5.91 | 6.04 | 0.14 | 2.37% | 5.88 | 6.04 | 94017 | 5633 | 3.02% |
| 2025-10-20 | 5.85 | 5.90 | 0.05 | 0.85% | 5.84 | 5.93 | 44799 | 2632 | 1.44% |
| 2025-10-17 | 5.86 | 5.85 | -0.01 | -0.17% | 5.81 | 5.91 | 67583 | 3957 | 2.17% |
| 2025-10-16 | 5.92 | 5.86 | -0.07 | -1.18% | 5.84 | 5.94 | 63218 | 3717 | 2.03% |
| 2025-10-15 | 5.88 | 5.93 | 0.01 | 0.17% | 5.88 | 5.96 | 59426 | 3524 | 1.91% |
| 2025-10-14 | 5.93 | 5.92 | 0.02 | 0.34% | 5.81 | 5.97 | 83853 | 4960 | 2.69% |
| 2025-10-13 | 5.80 | 5.90 | 0.00 | 0.00% | 5.70 | 5.93 | 106368 | 6211 | 3.41% |
| 2025-10-10 | 5.72 | 5.90 | 0.16 | 2.79% | 5.71 | 5.93 | 159342 | 9339 | 5.12% |
| 2025-10-09 | 6.04 | 5.74 | -0.19 | -3.20% | 5.71 | 6.08 | 184546 | 10663 | 5.92% |
| 2025-09-30 | 5.84 | 5.93 | 0.08 | 1.37% | 5.79 | 6.06 | 174675 | 10367 | 5.61% |
| 2025-09-29 | 5.75 | 5.85 | 0.10 | 1.74% | 5.65 | 5.85 | 97263 | 5635 | 3.12% |
| 2025-09-26 | 5.65 | 5.75 | 0.05 | 0.88% | 5.60 | 5.80 | 103891 | 5955 | 3.34% |
| 2025-09-25 | 5.67 | 5.70 | 0.03 | 0.53% | 5.60 | 5.78 | 85104 | 4829 | 2.73% |
| 2025-09-24 | 5.52 | 5.67 | 0.13 | 2.35% | 5.50 | 5.69 | 59799 | 3349 | 1.92% |
| 2025-09-23 | 5.55 | 5.54 | -0.03 | -0.54% | 5.41 | 5.56 | 60056 | 3289 | 1.93% |
| 2025-09-22 | 5.59 | 5.57 | -0.05 | -0.89% | 5.50 | 5.63 | 40212 | 2234 | 1.29% |
| 2025-09-19 | 5.69 | 5.62 | -0.06 | -1.06% | 5.58 | 5.69 | 62005 | 3480 | 1.99% |
| 2025-09-18 | 5.80 | 5.68 | -0.12 | -2.07% | 5.62 | 5.82 | 85264 | 4869 | 2.74% |
| 2025-09-17 | 5.84 | 5.80 | -0.05 | -0.85% | 5.77 | 5.85 | 59807 | 3471 | 1.92% |
| 2025-09-16 | 5.82 | 5.85 | 0.03 | 0.52% | 5.78 | 5.85 | 47279 | 2752 | 1.52% |
| 2025-09-15 | 5.87 | 5.82 | -0.04 | -0.68% | 5.80 | 5.89 | 44802 | 2608 | 1.44% |
| 2025-09-12 | 5.92 | 5.86 | -0.06 | -1.01% | 5.84 | 5.92 | 47703 | 2800 | 1.53% |
| 2025-09-11 | 5.90 | 5.92 | 0.02 | 0.34% | 5.81 | 5.92 | 74621 | 4384 | 2.40% |
| 2025-09-10 | 5.89 | 5.90 | 0.02 | 0.34% | 5.84 | 5.92 | 40417 | 2376 | 1.30% |
| 2025-09-09 | 5.89 | 5.88 | 0.00 | 0.00% | 5.84 | 5.95 | 55971 | 3297 | 1.80% |
| 2025-09-08 | 5.77 | 5.88 | 0.11 | 1.91% | 5.76 | 5.89 | 68697 | 4019 | 2.21% |