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 | 6.16 | 5.94 | -0.22 | -3.57% | 5.91 | 6.17 | 458848 | 27488 | 1.55% |
| 2025-12-15 | 6.10 | 6.16 | 0.06 | 0.98% | 6.02 | 6.26 | 688219 | 42370 | 2.33% |
| 2025-12-12 | 6.00 | 6.10 | 0.08 | 1.33% | 6.00 | 6.22 | 1224839 | 75323 | 4.14% |
| 2025-12-11 | 6.02 | 6.02 | 0.02 | 0.33% | 5.91 | 6.12 | 420739 | 25398 | 1.42% |
| 2025-12-10 | 6.03 | 6.00 | -0.03 | -0.50% | 5.91 | 6.04 | 438067 | 26139 | 1.48% |
| 2025-12-09 | 6.10 | 6.03 | -0.07 | -1.15% | 6.00 | 6.16 | 334016 | 20345 | 1.13% |
| 2025-12-08 | 6.26 | 6.10 | -0.14 | -2.24% | 6.10 | 6.28 | 438769 | 27027 | 1.48% |
| 2025-12-05 | 6.21 | 6.24 | 0.01 | 0.16% | 6.16 | 6.26 | 287554 | 17862 | 0.97% |
| 2025-12-04 | 6.18 | 6.23 | 0.05 | 0.81% | 6.12 | 6.25 | 263184 | 16312 | 0.89% |
| 2025-12-03 | 6.21 | 6.18 | -0.03 | -0.48% | 6.17 | 6.28 | 264344 | 16448 | 0.89% |
| 2025-12-02 | 6.21 | 6.21 | 0.00 | 0.00% | 6.05 | 6.25 | 415225 | 25586 | 1.40% |
| 2025-12-01 | 6.12 | 6.21 | 0.11 | 1.80% | 6.08 | 6.26 | 512706 | 31781 | 1.75% |
| 2025-11-28 | 5.90 | 6.10 | 0.13 | 2.18% | 5.90 | 6.23 | 773983 | 47343 | 2.71% |
| 2025-11-27 | 5.76 | 5.97 | 0.20 | 3.47% | 5.68 | 5.99 | 734376 | 43085 | 2.57% |
| 2025-11-26 | 5.76 | 5.77 | -0.02 | -0.35% | 5.72 | 5.81 | 370887 | 21389 | 1.30% |
| 2025-11-25 | 5.76 | 5.79 | 0.06 | 1.05% | 5.73 | 5.83 | 417127 | 24161 | 1.46% |
| 2025-11-24 | 5.91 | 5.73 | -0.14 | -2.39% | 5.71 | 5.92 | 692746 | 39938 | 2.43% |
| 2025-11-21 | 6.14 | 5.87 | -0.30 | -4.86% | 5.85 | 6.17 | 475581 | 28496 | 1.71% |
| 2025-11-20 | 6.18 | 6.17 | 0.00 | 0.00% | 6.13 | 6.27 | 231460 | 14320 | 0.83% |
| 2025-11-19 | 6.26 | 6.17 | -0.09 | -1.44% | 6.14 | 6.33 | 294383 | 18262 | 1.06% |
| 2025-11-18 | 6.49 | 6.26 | -0.24 | -3.69% | 6.24 | 6.49 | 410947 | 26027 | 1.47% |
| 2025-11-17 | 6.60 | 6.50 | -0.08 | -1.22% | 6.43 | 6.60 | 274746 | 17856 | 0.99% |
| 2025-11-14 | 6.56 | 6.58 | 0.02 | 0.30% | 6.53 | 6.69 | 267944 | 17686 | 0.96% |
| 2025-11-13 | 6.55 | 6.56 | 0.01 | 0.15% | 6.50 | 6.65 | 330804 | 21766 | 1.19% |
| 2025-11-12 | 6.69 | 6.55 | -0.18 | -2.67% | 6.46 | 6.75 | 549948 | 36206 | 2.03% |
| 2025-11-11 | 6.83 | 6.73 | -0.12 | -1.75% | 6.73 | 6.86 | 338645 | 22994 | 1.25% |
| 2025-11-10 | 6.86 | 6.85 | -0.01 | -0.15% | 6.78 | 6.92 | 439376 | 30086 | 1.62% |
| 2025-11-07 | 6.77 | 6.86 | -0.12 | -1.72% | 6.73 | 6.95 | 734733 | 50356 | 2.74% |
| 2025-11-06 | 6.91 | 6.98 | -0.09 | -1.27% | 6.51 | 7.01 | 970818 | 65598 | 3.62% |
| 2025-11-05 | 6.88 | 7.07 | 0.12 | 1.73% | 6.86 | 7.08 | 383310 | 26836 | 1.43% |
| 2025-11-04 | 7.01 | 6.95 | -0.16 | -2.25% | 6.90 | 7.07 | 307255 | 21460 | 1.14% |
| 2025-11-03 | 7.08 | 7.11 | 0.01 | 0.14% | 6.98 | 7.15 | 303725 | 21407 | 1.13% |
| 2025-10-31 | 7.18 | 7.10 | -0.11 | -1.53% | 7.10 | 7.25 | 288563 | 20627 | 1.08% |
| 2025-10-30 | 7.32 | 7.21 | -0.11 | -1.50% | 7.16 | 7.38 | 373284 | 27020 | 1.39% |
| 2025-10-29 | 7.13 | 7.32 | 0.23 | 3.24% | 7.10 | 7.33 | 410431 | 29786 | 1.53% |
| 2025-10-28 | 7.11 | 7.09 | -0.01 | -0.14% | 7.00 | 7.17 | 247833 | 17557 | 0.92% |
| 2025-10-27 | 6.93 | 7.10 | 0.23 | 3.35% | 6.92 | 7.10 | 368371 | 25878 | 1.37% |
| 2025-10-24 | 6.84 | 6.87 | 0.02 | 0.29% | 6.77 | 6.91 | 237100 | 16203 | 0.88% |
| 2025-10-23 | 6.83 | 6.85 | -0.01 | -0.15% | 6.68 | 6.86 | 275898 | 18658 | 1.03% |
| 2025-10-22 | 6.94 | 6.86 | -0.10 | -1.44% | 6.85 | 6.96 | 227405 | 15692 | 0.85% |
| 2025-10-21 | 7.02 | 6.96 | -0.04 | -0.57% | 6.95 | 7.04 | 230496 | 16078 | 0.86% |
| 2025-10-20 | 7.08 | 7.00 | -0.09 | -1.27% | 6.88 | 7.12 | 423569 | 29533 | 1.58% |
| 2025-10-17 | 7.14 | 7.09 | -0.05 | -0.70% | 7.06 | 7.23 | 283209 | 20147 | 1.06% |
| 2025-10-16 | 7.38 | 7.14 | -0.26 | -3.51% | 7.08 | 7.38 | 499384 | 35777 | 1.86% |
| 2025-10-15 | 7.28 | 7.40 | 0.12 | 1.65% | 7.23 | 7.55 | 530781 | 39370 | 1.98% |
| 2025-10-14 | 7.16 | 7.28 | 0.16 | 2.25% | 7.14 | 7.53 | 534018 | 39209 | 1.99% |
| 2025-10-13 | 6.91 | 7.12 | -0.03 | -0.42% | 6.90 | 7.15 | 326114 | 23095 | 1.22% |
| 2025-10-10 | 7.12 | 7.15 | -0.01 | -0.14% | 7.10 | 7.38 | 382987 | 27658 | 1.43% |
| 2025-10-09 | 7.25 | 7.16 | -0.02 | -0.28% | 7.01 | 7.28 | 427771 | 30454 | 1.59% |
| 2025-09-30 | 7.01 | 7.18 | 0.14 | 1.99% | 6.98 | 7.20 | 444112 | 31590 | 1.65% |
| 2025-09-29 | 6.83 | 7.04 | 0.22 | 3.23% | 6.74 | 7.11 | 592063 | 41389 | 2.21% |
| 2025-09-26 | 6.77 | 6.82 | 0.01 | 0.15% | 6.74 | 6.91 | 368686 | 25253 | 1.37% |
| 2025-09-25 | 6.68 | 6.81 | 0.20 | 3.03% | 6.65 | 6.89 | 616844 | 42030 | 2.30% |
| 2025-09-24 | 6.37 | 6.61 | 0.24 | 3.77% | 6.31 | 6.70 | 361410 | 23606 | 1.35% |
| 2025-09-23 | 6.50 | 6.37 | -0.15 | -2.30% | 6.27 | 6.53 | 231378 | 14732 | 0.86% |
| 2025-09-22 | 6.62 | 6.52 | -0.11 | -1.66% | 6.43 | 6.62 | 239337 | 15583 | 0.89% |
| 2025-09-19 | 6.52 | 6.63 | 0.13 | 2.00% | 6.44 | 6.66 | 282942 | 18537 | 1.05% |
| 2025-09-18 | 6.74 | 6.50 | -0.28 | -4.13% | 6.46 | 6.75 | 469495 | 30926 | 1.75% |
| 2025-09-17 | 6.74 | 6.78 | 0.02 | 0.30% | 6.64 | 6.78 | 270629 | 18157 | 1.01% |
| 2025-09-16 | 6.77 | 6.76 | 0.08 | 1.20% | 6.66 | 7.05 | 448303 | 30548 | 1.67% |
| 2025-09-15 | 6.70 | 6.68 | -0.03 | -0.45% | 6.66 | 6.77 | 266370 | 17855 | 0.99% |
| 2025-09-12 | 6.73 | 6.71 | -0.03 | -0.45% | 6.63 | 6.79 | 332350 | 22287 | 1.24% |
| 2025-09-11 | 6.70 | 6.74 | 0.05 | 0.75% | 6.62 | 6.75 | 338219 | 22600 | 1.26% |
| 2025-09-10 | 6.86 | 6.69 | -0.22 | -3.18% | 6.65 | 6.88 | 528139 | 35600 | 1.97% |
| 2025-09-09 | 6.82 | 6.91 | 0.09 | 1.32% | 6.78 | 6.99 | 554918 | 38304 | 2.07% |
| 2025-09-08 | 6.65 | 6.82 | 0.19 | 2.87% | 6.64 | 6.88 | 566626 | 38450 | 2.11% |