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 | 6.06 | 5.96 | -0.13 | -2.13% | 5.94 | 6.09 | 76657 | 4603 | 1.46% |
| 2025-12-15 | 6.13 | 6.09 | -0.10 | -1.62% | 6.07 | 6.17 | 68259 | 4171 | 1.30% |
| 2025-12-12 | 6.18 | 6.19 | 0.04 | 0.65% | 6.11 | 6.22 | 79379 | 4899 | 1.51% |
| 2025-12-11 | 6.24 | 6.15 | -0.11 | -1.76% | 6.10 | 6.25 | 115527 | 7104 | 2.20% |
| 2025-12-10 | 6.17 | 6.26 | 0.10 | 1.62% | 6.13 | 6.34 | 115648 | 7227 | 2.20% |
| 2025-12-09 | 6.22 | 6.16 | -0.05 | -0.81% | 6.15 | 6.37 | 89624 | 5580 | 1.71% |
| 2025-12-08 | 6.21 | 6.21 | 0.00 | 0.00% | 6.16 | 6.28 | 89261 | 5553 | 1.70% |
| 2025-12-05 | 6.14 | 6.21 | 0.08 | 1.31% | 6.04 | 6.30 | 128892 | 7955 | 2.45% |
| 2025-12-04 | 6.08 | 6.13 | 0.04 | 0.66% | 6.06 | 6.20 | 96126 | 5898 | 1.83% |
| 2025-12-03 | 6.21 | 6.09 | -0.13 | -2.09% | 6.04 | 6.25 | 96846 | 5918 | 1.84% |
| 2025-12-02 | 6.43 | 6.22 | -0.17 | -2.66% | 6.20 | 6.43 | 79341 | 4969 | 1.51% |
| 2025-12-01 | 6.52 | 6.39 | -0.11 | -1.69% | 6.36 | 6.53 | 101883 | 6535 | 1.94% |
| 2025-11-28 | 6.47 | 6.50 | 0.06 | 0.93% | 6.35 | 6.53 | 72113 | 4642 | 1.37% |
| 2025-11-27 | 6.51 | 6.44 | -0.04 | -0.62% | 6.38 | 6.51 | 91333 | 5875 | 1.74% |
| 2025-11-26 | 6.44 | 6.48 | 0.04 | 0.62% | 6.42 | 6.67 | 108000 | 7079 | 2.06% |
| 2025-11-25 | 6.33 | 6.44 | 0.12 | 1.90% | 6.33 | 6.53 | 95604 | 6178 | 1.82% |
| 2025-11-24 | 6.33 | 6.32 | -0.01 | -0.16% | 6.18 | 6.43 | 117295 | 7357 | 2.23% |
| 2025-11-21 | 6.64 | 6.33 | -0.33 | -4.95% | 6.24 | 6.68 | 227749 | 14473 | 4.33% |
| 2025-11-20 | 6.65 | 6.66 | -0.01 | -0.15% | 6.55 | 6.77 | 91012 | 6057 | 1.73% |
| 2025-11-19 | 6.84 | 6.67 | -0.15 | -2.20% | 6.63 | 6.89 | 107846 | 7228 | 2.05% |
| 2025-11-18 | 7.00 | 6.82 | -0.31 | -4.35% | 6.70 | 7.00 | 187508 | 12798 | 3.57% |
| 2025-11-17 | 7.39 | 7.13 | -0.26 | -3.52% | 7.03 | 7.42 | 132557 | 9491 | 2.52% |
| 2025-11-14 | 7.37 | 7.39 | -0.04 | -0.54% | 7.37 | 7.61 | 120809 | 9063 | 2.30% |
| 2025-11-13 | 7.40 | 7.43 | 0.00 | 0.00% | 7.31 | 7.48 | 119158 | 8807 | 2.27% |
| 2025-11-12 | 7.30 | 7.43 | 0.11 | 1.50% | 7.23 | 7.52 | 164949 | 12223 | 3.14% |
| 2025-11-11 | 7.23 | 7.32 | 0.10 | 1.39% | 7.19 | 7.34 | 105941 | 7710 | 2.02% |
| 2025-11-10 | 7.19 | 7.22 | 0.03 | 0.42% | 7.10 | 7.29 | 113811 | 8192 | 2.17% |
| 2025-11-07 | 7.21 | 7.19 | 0.01 | 0.14% | 7.12 | 7.23 | 82045 | 5884 | 1.56% |
| 2025-11-06 | 7.22 | 7.18 | -0.01 | -0.14% | 7.14 | 7.25 | 86422 | 6215 | 1.64% |
| 2025-11-05 | 7.18 | 7.19 | -0.02 | -0.28% | 7.10 | 7.26 | 112334 | 8054 | 2.14% |
| 2025-11-04 | 7.59 | 7.21 | -0.38 | -5.01% | 7.16 | 7.59 | 220691 | 16085 | 4.20% |
| 2025-11-03 | 7.57 | 7.59 | 0.07 | 0.93% | 7.32 | 7.69 | 218646 | 16416 | 4.16% |
| 2025-10-31 | 7.38 | 7.52 | 0.16 | 2.17% | 7.27 | 7.63 | 213947 | 16012 | 4.07% |
| 2025-10-30 | 7.44 | 7.36 | -0.07 | -0.94% | 7.20 | 7.59 | 150635 | 11139 | 2.87% |
| 2025-10-29 | 7.71 | 7.43 | -0.29 | -3.76% | 7.37 | 7.72 | 167124 | 12476 | 3.18% |
| 2025-10-28 | 7.68 | 7.72 | 0.15 | 1.98% | 7.57 | 7.80 | 140128 | 10781 | 2.67% |
| 2025-10-27 | 7.62 | 7.57 | 0.00 | 0.00% | 7.51 | 7.72 | 131473 | 10004 | 2.50% |
| 2025-10-24 | 7.60 | 7.57 | 0.01 | 0.13% | 7.54 | 7.72 | 94505 | 7180 | 1.80% |
| 2025-10-23 | 7.72 | 7.56 | -0.16 | -2.07% | 7.41 | 7.72 | 132094 | 9922 | 2.51% |
| 2025-10-22 | 7.85 | 7.72 | -0.16 | -2.03% | 7.70 | 8.03 | 157559 | 12294 | 3.00% |
| 2025-10-21 | 7.96 | 7.88 | -0.01 | -0.13% | 7.85 | 8.02 | 116643 | 9233 | 2.22% |
| 2025-10-20 | 8.05 | 7.89 | -0.08 | -1.00% | 7.83 | 8.14 | 141247 | 11284 | 2.69% |
| 2025-10-17 | 8.17 | 7.97 | -0.24 | -2.92% | 7.92 | 8.37 | 172940 | 14024 | 3.29% |
| 2025-10-16 | 8.18 | 8.21 | 0.06 | 0.74% | 8.10 | 8.62 | 219209 | 18262 | 4.17% |
| 2025-10-15 | 7.92 | 8.15 | 0.27 | 3.43% | 7.76 | 8.16 | 169292 | 13598 | 3.22% |
| 2025-10-14 | 8.32 | 7.88 | -0.35 | -4.25% | 7.83 | 8.40 | 226634 | 18411 | 4.31% |
| 2025-10-13 | 8.30 | 8.23 | -0.33 | -3.86% | 8.12 | 8.55 | 236077 | 19605 | 4.49% |
| 2025-10-10 | 9.50 | 8.56 | -0.59 | -6.45% | 8.46 | 9.51 | 409884 | 36132 | 7.80% |
| 2025-10-09 | 9.23 | 9.15 | 0.04 | 0.44% | 9.10 | 9.55 | 336550 | 31129 | 6.40% |
| 2025-09-30 | 8.42 | 9.11 | 0.71 | 8.45% | 8.37 | 9.56 | 451076 | 40453 | 8.58% |
| 2025-09-29 | 8.32 | 8.40 | 0.05 | 0.60% | 8.20 | 8.71 | 288987 | 24248 | 5.50% |
| 2025-09-26 | 8.64 | 8.35 | -0.26 | -3.02% | 8.35 | 8.70 | 352517 | 30073 | 6.71% |
| 2025-09-25 | 9.51 | 8.61 | -1.06 | -10.96% | 8.53 | 9.67 | 717819 | 63952 | 13.66% |
| 2025-09-24 | 9.71 | 9.67 | -0.04 | -0.41% | 9.57 | 10.31 | 881073 | 87463 | 16.77% |
| 2025-09-23 | 8.47 | 9.71 | 1.62 | 20.02% | 8.46 | 9.71 | 1073822 | 100989 | 20.43% |
| 2025-09-22 | 8.19 | 8.09 | 0.02 | 0.25% | 8.00 | 8.23 | 119594 | 9662 | 2.28% |
| 2025-09-19 | 8.21 | 8.07 | -0.22 | -2.65% | 8.00 | 8.43 | 175073 | 14291 | 3.33% |
| 2025-09-18 | 7.87 | 8.29 | 0.40 | 5.07% | 7.83 | 8.86 | 409116 | 34110 | 7.79% |
| 2025-09-17 | 7.94 | 7.89 | -0.08 | -1.00% | 7.74 | 8.05 | 159513 | 12501 | 3.04% |
| 2025-09-16 | 8.18 | 7.97 | -0.16 | -1.97% | 7.93 | 8.18 | 178967 | 14392 | 3.41% |
| 2025-09-15 | 7.36 | 8.13 | 0.71 | 9.57% | 7.36 | 8.20 | 353150 | 27705 | 6.72% |
| 2025-09-12 | 7.30 | 7.42 | 0.08 | 1.09% | 7.17 | 7.48 | 178625 | 13094 | 3.40% |
| 2025-09-11 | 7.28 | 7.34 | 0.07 | 0.96% | 6.99 | 7.39 | 200503 | 14416 | 3.82% |
| 2025-09-10 | 7.53 | 7.27 | -0.55 | -7.03% | 7.23 | 7.68 | 264904 | 19639 | 5.04% |
| 2025-09-09 | 8.14 | 7.82 | -0.32 | -3.93% | 7.77 | 8.25 | 213101 | 17001 | 4.06% |
| 2025-09-08 | 7.98 | 8.14 | 0.17 | 2.13% | 7.96 | 8.32 | 253579 | 20601 | 4.83% |