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 | 6.34 | 6.14 | 0.27 | 4.60% | 6.03 | 6.46 | 807911 | 50498 | 6.57% |
| 2025-12-15 | 5.75 | 5.87 | 0.10 | 1.73% | 5.73 | 5.87 | 184685 | 10724 | 1.50% |
| 2025-12-12 | 5.80 | 5.77 | -0.03 | -0.52% | 5.74 | 5.82 | 242061 | 13973 | 1.97% |
| 2025-12-11 | 5.87 | 5.80 | -0.05 | -0.85% | 5.78 | 5.87 | 152808 | 8886 | 1.24% |
| 2025-12-10 | 5.88 | 5.85 | -0.05 | -0.85% | 5.84 | 5.90 | 112538 | 6596 | 0.91% |
| 2025-12-09 | 5.95 | 5.90 | -0.07 | -1.17% | 5.89 | 5.97 | 107885 | 6378 | 0.88% |
| 2025-12-08 | 6.05 | 5.97 | -0.05 | -0.83% | 5.96 | 6.06 | 135088 | 8089 | 1.10% |
| 2025-12-05 | 6.03 | 6.02 | 0.00 | 0.00% | 5.96 | 6.03 | 85944 | 5159 | 0.70% |
| 2025-12-04 | 5.99 | 6.02 | 0.02 | 0.33% | 5.96 | 6.05 | 110275 | 6619 | 0.90% |
| 2025-12-03 | 5.98 | 6.00 | 0.02 | 0.33% | 5.95 | 6.02 | 106181 | 6358 | 0.86% |
| 2025-12-02 | 5.99 | 5.98 | -0.01 | -0.17% | 5.91 | 5.99 | 92150 | 5485 | 0.75% |
| 2025-12-01 | 5.97 | 5.99 | 0.01 | 0.17% | 5.95 | 6.01 | 126195 | 7552 | 1.03% |
| 2025-11-28 | 5.95 | 5.98 | 0.01 | 0.17% | 5.93 | 5.99 | 95413 | 5688 | 0.78% |
| 2025-11-27 | 5.99 | 5.97 | 0.00 | 0.00% | 5.95 | 6.00 | 85652 | 5119 | 0.70% |
| 2025-11-26 | 6.01 | 5.97 | -0.02 | -0.33% | 5.96 | 6.02 | 90055 | 5393 | 0.73% |
| 2025-11-25 | 6.00 | 5.99 | 0.02 | 0.34% | 5.96 | 6.04 | 109414 | 6571 | 0.89% |
| 2025-11-24 | 6.03 | 5.97 | -0.05 | -0.83% | 5.94 | 6.08 | 160135 | 9611 | 1.30% |
| 2025-11-21 | 6.24 | 6.02 | -0.23 | -3.68% | 6.01 | 6.26 | 204879 | 12535 | 1.67% |
| 2025-11-20 | 6.31 | 6.25 | -0.03 | -0.48% | 6.22 | 6.34 | 119177 | 7477 | 0.97% |
| 2025-11-19 | 6.34 | 6.28 | -0.06 | -0.95% | 6.26 | 6.41 | 108553 | 6858 | 0.88% |
| 2025-11-18 | 6.51 | 6.34 | -0.17 | -2.61% | 6.31 | 6.55 | 193105 | 12332 | 1.57% |
| 2025-11-17 | 6.48 | 6.51 | -0.04 | -0.61% | 6.45 | 6.58 | 140620 | 9158 | 1.14% |
| 2025-11-14 | 6.64 | 6.55 | -0.09 | -1.36% | 6.54 | 6.69 | 191964 | 12636 | 1.56% |
| 2025-11-13 | 6.63 | 6.64 | 0.02 | 0.30% | 6.55 | 6.69 | 168546 | 11193 | 1.37% |
| 2025-11-12 | 6.59 | 6.62 | 0.05 | 0.76% | 6.53 | 6.66 | 187936 | 12395 | 1.53% |
| 2025-11-11 | 6.54 | 6.57 | 0.05 | 0.77% | 6.47 | 6.63 | 173922 | 11393 | 1.41% |
| 2025-11-10 | 6.53 | 6.52 | -0.03 | -0.46% | 6.47 | 6.56 | 178680 | 11636 | 1.45% |
| 2025-11-07 | 6.39 | 6.55 | 0.12 | 1.87% | 6.39 | 6.57 | 236118 | 15400 | 1.92% |
| 2025-11-06 | 6.32 | 6.43 | 0.12 | 1.90% | 6.30 | 6.54 | 236026 | 15144 | 1.92% |
| 2025-11-05 | 6.24 | 6.31 | 0.03 | 0.48% | 6.22 | 6.33 | 147941 | 9317 | 1.20% |
| 2025-11-04 | 6.26 | 6.28 | 0.02 | 0.32% | 6.23 | 6.32 | 165305 | 10367 | 1.34% |
| 2025-11-03 | 6.28 | 6.26 | -0.01 | -0.16% | 6.24 | 6.31 | 156250 | 9776 | 1.27% |
| 2025-10-31 | 6.24 | 6.27 | 0.03 | 0.48% | 6.19 | 6.28 | 169067 | 10550 | 1.37% |
| 2025-10-30 | 6.32 | 6.24 | -0.08 | -1.27% | 6.21 | 6.33 | 208503 | 13062 | 1.69% |
| 2025-10-29 | 6.39 | 6.32 | -0.07 | -1.10% | 6.28 | 6.44 | 268688 | 17001 | 2.18% |
| 2025-10-28 | 6.32 | 6.39 | 0.06 | 0.95% | 6.26 | 6.51 | 376900 | 24080 | 3.06% |
| 2025-10-27 | 6.40 | 6.33 | -0.03 | -0.47% | 6.31 | 6.50 | 424886 | 27130 | 3.45% |
| 2025-10-24 | 6.52 | 6.36 | -0.16 | -2.45% | 6.30 | 6.57 | 699188 | 44605 | 5.68% |
| 2025-10-23 | 6.18 | 6.52 | 0.33 | 5.33% | 6.18 | 6.81 | 698541 | 46271 | 5.68% |
| 2025-10-22 | 6.22 | 6.19 | -0.05 | -0.80% | 6.18 | 6.27 | 86978 | 5408 | 0.71% |
| 2025-10-21 | 6.18 | 6.24 | 0.08 | 1.30% | 6.17 | 6.25 | 120180 | 7480 | 0.98% |
| 2025-10-20 | 6.18 | 6.16 | -0.02 | -0.32% | 6.11 | 6.20 | 100684 | 6190 | 0.82% |
| 2025-10-17 | 6.20 | 6.18 | -0.01 | -0.16% | 6.16 | 6.24 | 135366 | 8395 | 1.10% |
| 2025-10-16 | 6.27 | 6.19 | -0.05 | -0.80% | 6.18 | 6.27 | 145294 | 9019 | 1.18% |
| 2025-10-15 | 6.16 | 6.24 | 0.08 | 1.30% | 6.13 | 6.28 | 217542 | 13535 | 1.77% |
| 2025-10-14 | 6.16 | 6.16 | 0.04 | 0.65% | 6.10 | 6.18 | 183531 | 11279 | 1.49% |
| 2025-10-13 | 5.99 | 6.12 | 0.06 | 0.99% | 5.96 | 6.12 | 196403 | 11874 | 1.60% |
| 2025-10-10 | 5.96 | 6.06 | 0.09 | 1.51% | 5.94 | 6.07 | 177676 | 10720 | 1.44% |
| 2025-10-09 | 5.93 | 5.97 | 0.03 | 0.51% | 5.91 | 5.98 | 97678 | 5824 | 0.79% |
| 2025-09-30 | 5.94 | 5.94 | 0.00 | 0.00% | 5.91 | 5.96 | 87537 | 5195 | 0.71% |
| 2025-09-29 | 5.90 | 5.94 | 0.03 | 0.51% | 5.84 | 5.96 | 88677 | 5243 | 0.72% |
| 2025-09-26 | 5.84 | 5.91 | 0.06 | 1.03% | 5.80 | 5.91 | 65221 | 3835 | 0.53% |
| 2025-09-25 | 5.91 | 5.85 | -0.05 | -0.85% | 5.83 | 5.91 | 60045 | 3523 | 0.49% |
| 2025-09-24 | 5.83 | 5.90 | 0.04 | 0.68% | 5.83 | 5.91 | 101921 | 5999 | 0.83% |
| 2025-09-23 | 5.84 | 5.86 | 0.02 | 0.34% | 5.76 | 5.86 | 105793 | 6146 | 0.86% |
| 2025-09-22 | 5.90 | 5.84 | -0.05 | -0.85% | 5.83 | 5.91 | 103118 | 6031 | 0.84% |
| 2025-09-19 | 5.90 | 5.89 | -0.01 | -0.17% | 5.86 | 5.91 | 85819 | 5047 | 0.70% |
| 2025-09-18 | 5.98 | 5.90 | -0.07 | -1.17% | 5.88 | 5.98 | 120774 | 7151 | 0.98% |
| 2025-09-17 | 5.94 | 5.97 | 0.03 | 0.51% | 5.91 | 5.98 | 79513 | 4734 | 0.65% |
| 2025-09-16 | 5.96 | 5.94 | 0.00 | 0.00% | 5.91 | 5.96 | 60134 | 3568 | 0.49% |
| 2025-09-15 | 5.96 | 5.94 | -0.03 | -0.50% | 5.92 | 5.99 | 88291 | 5247 | 0.72% |
| 2025-09-12 | 6.00 | 5.97 | -0.04 | -0.67% | 5.95 | 6.01 | 99095 | 5922 | 0.81% |
| 2025-09-11 | 5.98 | 6.01 | 0.01 | 0.17% | 5.94 | 6.01 | 94237 | 5632 | 0.77% |
| 2025-09-10 | 6.03 | 6.00 | -0.03 | -0.50% | 5.97 | 6.04 | 71375 | 4279 | 0.58% |
| 2025-09-09 | 6.01 | 6.03 | 0.02 | 0.33% | 5.98 | 6.04 | 127264 | 7652 | 1.03% |
| 2025-09-08 | 6.04 | 6.01 | -0.02 | -0.33% | 5.99 | 6.06 | 124536 | 7497 | 1.01% |