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 | 6.05 | 5.88 | -0.20 | -3.29% | 5.86 | 6.07 | 132599 | 7850 | 2.04% |
| 2025-12-15 | 6.04 | 6.08 | 0.00 | 0.00% | 5.98 | 6.13 | 109289 | 6635 | 1.68% |
| 2025-12-12 | 6.23 | 6.08 | -0.16 | -2.56% | 6.06 | 6.26 | 164462 | 10108 | 2.53% |
| 2025-12-11 | 6.51 | 6.24 | -0.29 | -4.44% | 6.21 | 6.53 | 205220 | 12959 | 3.16% |
| 2025-12-10 | 6.71 | 6.53 | -0.20 | -2.97% | 6.48 | 6.71 | 192843 | 12650 | 2.97% |
| 2025-12-09 | 6.82 | 6.73 | -0.15 | -2.18% | 6.68 | 6.84 | 177945 | 11993 | 2.74% |
| 2025-12-08 | 6.92 | 6.88 | 0.01 | 0.15% | 6.78 | 6.96 | 203584 | 13966 | 3.13% |
| 2025-12-05 | 6.66 | 6.87 | 0.17 | 2.54% | 6.60 | 7.13 | 285053 | 19500 | 4.38% |
| 2025-12-04 | 6.99 | 6.70 | -0.31 | -4.42% | 6.70 | 7.02 | 283346 | 19263 | 4.36% |
| 2025-12-03 | 6.93 | 7.01 | 0.11 | 1.59% | 6.85 | 7.39 | 428944 | 30206 | 6.60% |
| 2025-12-02 | 7.01 | 6.90 | -0.19 | -2.68% | 6.82 | 7.05 | 315939 | 21912 | 4.86% |
| 2025-12-01 | 6.97 | 7.09 | 0.11 | 1.58% | 6.91 | 7.17 | 535440 | 37651 | 8.24% |
| 2025-11-28 | 7.19 | 6.98 | -0.25 | -3.46% | 6.94 | 7.44 | 700975 | 49874 | 10.78% |
| 2025-11-27 | 6.53 | 7.23 | 0.66 | 10.05% | 6.45 | 7.23 | 370878 | 25935 | 5.70% |
| 2025-11-26 | 6.72 | 6.57 | -0.14 | -2.09% | 6.50 | 6.77 | 190031 | 12545 | 2.92% |
| 2025-11-25 | 6.45 | 6.71 | 0.37 | 5.84% | 6.39 | 6.94 | 326399 | 21838 | 5.02% |
| 2025-11-24 | 6.55 | 6.34 | -0.08 | -1.25% | 6.31 | 6.58 | 225263 | 14388 | 3.46% |
| 2025-11-21 | 6.96 | 6.42 | -0.54 | -7.76% | 6.42 | 6.96 | 435948 | 28766 | 6.71% |
| 2025-11-20 | 7.10 | 6.96 | -0.24 | -3.33% | 6.90 | 7.40 | 525326 | 37346 | 8.08% |
| 2025-11-19 | 6.81 | 7.20 | 0.31 | 4.50% | 6.63 | 7.42 | 710400 | 50199 | 10.93% |
| 2025-11-18 | 6.88 | 6.89 | -0.09 | -1.29% | 6.76 | 7.12 | 305177 | 21043 | 4.69% |
| 2025-11-17 | 6.75 | 6.98 | 0.27 | 4.02% | 6.58 | 7.05 | 432318 | 29662 | 6.65% |
| 2025-11-14 | 6.83 | 6.71 | -0.12 | -1.76% | 6.70 | 6.93 | 261938 | 17788 | 4.03% |
| 2025-11-13 | 6.54 | 6.83 | 0.30 | 4.59% | 6.54 | 6.90 | 376991 | 25655 | 5.80% |
| 2025-11-12 | 6.62 | 6.53 | -0.10 | -1.51% | 6.50 | 6.64 | 145668 | 9542 | 2.24% |
| 2025-11-11 | 6.59 | 6.63 | 0.03 | 0.45% | 6.50 | 6.67 | 189053 | 12495 | 2.91% |
| 2025-11-10 | 6.50 | 6.60 | 0.09 | 1.38% | 6.48 | 6.68 | 298670 | 19652 | 4.59% |
| 2025-11-07 | 6.30 | 6.51 | 0.22 | 3.50% | 6.29 | 6.63 | 359908 | 23448 | 5.54% |
| 2025-11-06 | 6.25 | 6.29 | 0.04 | 0.64% | 6.24 | 6.32 | 94765 | 5950 | 1.46% |
| 2025-11-05 | 6.21 | 6.25 | 0.00 | 0.00% | 6.19 | 6.28 | 109302 | 6837 | 1.68% |
| 2025-11-04 | 6.22 | 6.25 | 0.03 | 0.48% | 6.20 | 6.29 | 91429 | 5711 | 1.41% |
| 2025-11-03 | 6.15 | 6.22 | 0.04 | 0.65% | 6.12 | 6.24 | 88377 | 5466 | 1.36% |
| 2025-10-31 | 6.10 | 6.18 | 0.03 | 0.49% | 6.08 | 6.23 | 113501 | 6966 | 1.75% |
| 2025-10-30 | 6.15 | 6.15 | -0.01 | -0.16% | 6.12 | 6.21 | 65531 | 4041 | 1.01% |
| 2025-10-29 | 6.21 | 6.16 | -0.05 | -0.81% | 6.09 | 6.23 | 55419 | 3404 | 0.85% |
| 2025-10-28 | 6.18 | 6.21 | 0.05 | 0.81% | 6.15 | 6.25 | 68817 | 4276 | 1.06% |
| 2025-10-27 | 6.16 | 6.16 | 0.00 | 0.00% | 6.14 | 6.21 | 52862 | 3264 | 0.81% |
| 2025-10-24 | 6.19 | 6.16 | -0.04 | -0.65% | 6.13 | 6.23 | 62378 | 3850 | 0.96% |
| 2025-10-23 | 6.14 | 6.20 | 0.06 | 0.98% | 6.10 | 6.21 | 57953 | 3568 | 0.89% |
| 2025-10-22 | 6.20 | 6.14 | -0.06 | -0.97% | 6.13 | 6.22 | 71089 | 4384 | 1.09% |
| 2025-10-21 | 6.18 | 6.20 | -0.03 | -0.48% | 6.12 | 6.21 | 115414 | 7113 | 1.78% |
| 2025-10-20 | 6.05 | 6.23 | 0.20 | 3.32% | 6.04 | 6.33 | 171310 | 10659 | 2.63% |
| 2025-10-17 | 6.07 | 6.03 | -0.04 | -0.66% | 6.02 | 6.13 | 56296 | 3411 | 0.87% |
| 2025-10-16 | 6.19 | 6.07 | -0.12 | -1.94% | 6.06 | 6.19 | 63072 | 3855 | 0.97% |
| 2025-10-15 | 6.08 | 6.19 | 0.10 | 1.64% | 6.07 | 6.19 | 66793 | 4110 | 1.03% |
| 2025-10-14 | 6.14 | 6.09 | -0.03 | -0.49% | 6.05 | 6.20 | 63362 | 3876 | 0.97% |
| 2025-10-13 | 5.95 | 6.12 | 0.00 | 0.00% | 5.87 | 6.14 | 61254 | 3694 | 0.94% |
| 2025-10-10 | 6.12 | 6.12 | -0.03 | -0.49% | 6.09 | 6.16 | 52765 | 3232 | 0.81% |
| 2025-10-09 | 6.08 | 6.15 | 0.08 | 1.32% | 6.06 | 6.16 | 60987 | 3730 | 0.94% |
| 2025-09-30 | 6.07 | 6.07 | 0.00 | 0.00% | 6.04 | 6.10 | 49049 | 2977 | 0.76% |
| 2025-09-29 | 5.94 | 6.07 | 0.11 | 1.85% | 5.88 | 6.07 | 65469 | 3932 | 1.01% |
| 2025-09-26 | 5.95 | 5.96 | 0.01 | 0.17% | 5.90 | 6.01 | 55018 | 3281 | 0.85% |
| 2025-09-25 | 6.03 | 5.95 | -0.08 | -1.33% | 5.95 | 6.08 | 47550 | 2853 | 0.73% |
| 2025-09-24 | 5.94 | 6.03 | 0.09 | 1.52% | 5.90 | 6.03 | 50286 | 3016 | 0.78% |
| 2025-09-23 | 6.03 | 5.94 | -0.10 | -1.66% | 5.76 | 6.03 | 94170 | 5539 | 1.45% |
| 2025-09-22 | 6.12 | 6.04 | -0.07 | -1.15% | 5.99 | 6.13 | 67507 | 4069 | 1.04% |
| 2025-09-19 | 6.16 | 6.11 | -0.02 | -0.33% | 6.06 | 6.17 | 73183 | 4467 | 1.13% |
| 2025-09-18 | 6.22 | 6.13 | -0.11 | -1.76% | 6.09 | 6.26 | 115143 | 7108 | 1.78% |
| 2025-09-17 | 6.32 | 6.24 | -0.07 | -1.11% | 6.22 | 6.32 | 70840 | 4440 | 1.09% |
| 2025-09-16 | 6.27 | 6.31 | 0.04 | 0.64% | 6.22 | 6.32 | 68806 | 4315 | 1.06% |
| 2025-09-15 | 6.34 | 6.27 | -0.06 | -0.95% | 6.24 | 6.35 | 68555 | 4300 | 1.06% |
| 2025-09-12 | 6.34 | 6.33 | 0.00 | 0.00% | 6.29 | 6.37 | 83167 | 5262 | 1.28% |
| 2025-09-11 | 6.36 | 6.33 | -0.11 | -1.71% | 6.20 | 6.41 | 136002 | 8557 | 2.15% |
| 2025-09-10 | 6.49 | 6.44 | -0.03 | -0.46% | 6.37 | 6.50 | 78357 | 5029 | 1.24% |
| 2025-09-09 | 6.55 | 6.47 | -0.03 | -0.46% | 6.43 | 6.55 | 109143 | 7086 | 1.73% |
| 2025-09-08 | 6.43 | 6.50 | 0.08 | 1.25% | 6.35 | 6.51 | 117928 | 7624 | 1.86% |