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 | 6.02 | 5.93 | -0.08 | -1.33% | 5.91 | 6.03 | 104261 | 6206 | 0.72% |
| 2025-12-15 | 5.97 | 6.01 | 0.03 | 0.50% | 5.95 | 6.04 | 120560 | 7249 | 0.83% |
| 2025-12-12 | 6.03 | 5.98 | -0.07 | -1.16% | 5.97 | 6.10 | 217355 | 13101 | 1.50% |
| 2025-12-11 | 5.96 | 6.05 | 0.09 | 1.51% | 5.95 | 6.12 | 223655 | 13537 | 1.54% |
| 2025-12-10 | 5.92 | 5.96 | 0.03 | 0.51% | 5.91 | 5.99 | 103772 | 6172 | 0.72% |
| 2025-12-09 | 6.02 | 5.93 | -0.09 | -1.50% | 5.92 | 6.03 | 109536 | 6534 | 0.76% |
| 2025-12-08 | 6.07 | 6.02 | -0.06 | -0.99% | 6.02 | 6.08 | 98498 | 5949 | 0.68% |
| 2025-12-05 | 6.05 | 6.08 | 0.03 | 0.50% | 6.01 | 6.08 | 97542 | 5897 | 0.67% |
| 2025-12-04 | 6.05 | 6.05 | 0.00 | 0.00% | 6.02 | 6.09 | 83601 | 5053 | 0.58% |
| 2025-12-03 | 6.01 | 6.05 | 0.03 | 0.50% | 6.00 | 6.09 | 137419 | 8314 | 0.95% |
| 2025-12-02 | 6.00 | 6.02 | 0.01 | 0.17% | 5.97 | 6.02 | 82496 | 4952 | 0.57% |
| 2025-12-01 | 5.97 | 6.01 | 0.03 | 0.50% | 5.96 | 6.02 | 140855 | 8441 | 0.97% |
| 2025-11-28 | 5.97 | 5.98 | 0.01 | 0.17% | 5.93 | 5.99 | 74558 | 4445 | 0.51% |
| 2025-11-27 | 5.97 | 5.97 | 0.00 | 0.00% | 5.93 | 6.00 | 91288 | 5445 | 0.63% |
| 2025-11-26 | 5.99 | 5.97 | -0.02 | -0.33% | 5.96 | 6.02 | 108564 | 6500 | 0.75% |
| 2025-11-25 | 6.02 | 5.99 | -0.02 | -0.33% | 5.97 | 6.02 | 135827 | 8147 | 0.94% |
| 2025-11-24 | 5.99 | 6.01 | 0.05 | 0.84% | 5.95 | 6.04 | 171939 | 10314 | 1.19% |
| 2025-11-21 | 6.13 | 5.96 | -0.17 | -2.77% | 5.96 | 6.14 | 199329 | 12011 | 1.38% |
| 2025-11-20 | 6.15 | 6.13 | 0.00 | 0.00% | 6.12 | 6.19 | 143598 | 8829 | 0.99% |
| 2025-11-19 | 6.18 | 6.13 | -0.04 | -0.65% | 6.09 | 6.19 | 129681 | 7957 | 0.89% |
| 2025-11-18 | 6.24 | 6.17 | -0.07 | -1.12% | 6.13 | 6.25 | 131006 | 8097 | 0.90% |
| 2025-11-17 | 6.32 | 6.24 | -0.07 | -1.11% | 6.22 | 6.34 | 131945 | 8261 | 0.91% |
| 2025-11-14 | 6.34 | 6.31 | -0.05 | -0.79% | 6.30 | 6.39 | 111122 | 7066 | 0.77% |
| 2025-11-13 | 6.36 | 6.36 | 0.00 | 0.00% | 6.33 | 6.38 | 113205 | 7194 | 0.78% |
| 2025-11-12 | 6.35 | 6.36 | 0.00 | 0.00% | 6.31 | 6.38 | 113092 | 7185 | 0.78% |
| 2025-11-11 | 6.32 | 6.36 | 0.04 | 0.63% | 6.31 | 6.38 | 125763 | 7978 | 0.87% |
| 2025-11-10 | 6.27 | 6.32 | 0.05 | 0.80% | 6.27 | 6.33 | 121018 | 7621 | 0.83% |
| 2025-11-07 | 6.22 | 6.27 | 0.04 | 0.64% | 6.20 | 6.28 | 119059 | 7447 | 0.82% |
| 2025-11-06 | 6.17 | 6.23 | 0.06 | 0.97% | 6.17 | 6.24 | 117830 | 7323 | 0.81% |
| 2025-11-05 | 6.12 | 6.17 | -0.01 | -0.16% | 6.11 | 6.21 | 114154 | 7049 | 0.79% |
| 2025-11-04 | 6.16 | 6.18 | 0.03 | 0.49% | 6.13 | 6.20 | 139614 | 8615 | 0.96% |
| 2025-11-03 | 6.12 | 6.15 | 0.04 | 0.65% | 6.08 | 6.16 | 206077 | 12602 | 1.42% |
| 2025-10-31 | 6.27 | 6.11 | -0.19 | -3.02% | 6.11 | 6.29 | 325749 | 20077 | 2.25% |
| 2025-10-30 | 6.32 | 6.30 | -0.06 | -0.94% | 6.29 | 6.37 | 108745 | 6878 | 0.75% |
| 2025-10-29 | 6.38 | 6.36 | -0.01 | -0.16% | 6.30 | 6.39 | 108090 | 6850 | 0.75% |
| 2025-10-28 | 6.47 | 6.37 | -0.12 | -1.85% | 6.34 | 6.49 | 134193 | 8595 | 0.93% |
| 2025-10-27 | 6.35 | 6.49 | 0.12 | 1.88% | 6.34 | 6.50 | 219641 | 14142 | 1.52% |
| 2025-10-24 | 6.36 | 6.37 | 0.01 | 0.16% | 6.29 | 6.38 | 171282 | 10853 | 1.18% |
| 2025-10-23 | 6.36 | 6.38 | 0.03 | 0.47% | 6.30 | 6.39 | 153362 | 9739 | 1.06% |
| 2025-10-22 | 6.29 | 6.35 | 0.05 | 0.79% | 6.29 | 6.38 | 142256 | 9035 | 0.98% |
| 2025-10-21 | 6.22 | 6.30 | 0.08 | 1.29% | 6.21 | 6.34 | 156050 | 9846 | 1.08% |
| 2025-10-20 | 6.27 | 6.22 | 0.00 | 0.00% | 6.17 | 6.29 | 121355 | 7539 | 0.84% |
| 2025-10-17 | 6.28 | 6.22 | -0.06 | -0.96% | 6.22 | 6.33 | 136886 | 8590 | 0.94% |
| 2025-10-16 | 6.32 | 6.28 | -0.02 | -0.32% | 6.27 | 6.38 | 145632 | 9187 | 1.00% |
| 2025-10-15 | 6.26 | 6.30 | 0.03 | 0.48% | 6.25 | 6.36 | 138575 | 8745 | 0.96% |
| 2025-10-14 | 6.32 | 6.27 | -0.02 | -0.32% | 6.25 | 6.33 | 182356 | 11466 | 1.26% |
| 2025-10-13 | 6.21 | 6.29 | -0.03 | -0.47% | 6.19 | 6.30 | 204365 | 12766 | 1.41% |
| 2025-10-10 | 6.25 | 6.32 | 0.06 | 0.96% | 6.21 | 6.33 | 239262 | 15075 | 1.65% |
| 2025-10-09 | 6.15 | 6.26 | 0.13 | 2.12% | 6.12 | 6.28 | 216554 | 13483 | 1.49% |
| 2025-09-30 | 6.11 | 6.13 | 0.04 | 0.66% | 6.08 | 6.16 | 107892 | 6610 | 0.74% |
| 2025-09-29 | 6.04 | 6.09 | 0.04 | 0.66% | 5.97 | 6.10 | 110655 | 6695 | 0.76% |
| 2025-09-26 | 5.98 | 6.05 | 0.04 | 0.67% | 5.97 | 6.07 | 94902 | 5727 | 0.65% |
| 2025-09-25 | 6.09 | 6.01 | -0.08 | -1.31% | 6.00 | 6.09 | 93004 | 5609 | 0.64% |
| 2025-09-24 | 6.05 | 6.09 | 0.02 | 0.33% | 6.03 | 6.09 | 91058 | 5520 | 0.63% |
| 2025-09-23 | 6.04 | 6.07 | 0.01 | 0.17% | 5.94 | 6.07 | 133606 | 8026 | 0.92% |
| 2025-09-22 | 6.17 | 6.06 | -0.11 | -1.78% | 6.01 | 6.17 | 136713 | 8285 | 0.94% |
| 2025-09-19 | 6.13 | 6.17 | 0.04 | 0.65% | 6.10 | 6.19 | 104926 | 6452 | 0.72% |
| 2025-09-18 | 6.25 | 6.13 | -0.13 | -2.08% | 6.10 | 6.26 | 194282 | 12019 | 1.34% |
| 2025-09-17 | 6.27 | 6.26 | -0.01 | -0.16% | 6.19 | 6.31 | 185846 | 11629 | 1.28% |
| 2025-09-16 | 6.31 | 6.27 | -0.05 | -0.79% | 6.23 | 6.33 | 158787 | 9950 | 1.10% |
| 2025-09-15 | 6.28 | 6.32 | 0.05 | 0.80% | 6.26 | 6.34 | 175117 | 11031 | 1.21% |
| 2025-09-12 | 6.26 | 6.27 | 0.01 | 0.16% | 6.23 | 6.34 | 194319 | 12203 | 1.34% |
| 2025-09-11 | 6.22 | 6.26 | 0.03 | 0.48% | 6.19 | 6.27 | 156614 | 9759 | 1.08% |
| 2025-09-10 | 6.27 | 6.23 | -0.04 | -0.64% | 6.21 | 6.28 | 108525 | 6770 | 0.75% |
| 2025-09-09 | 6.22 | 6.27 | 0.05 | 0.80% | 6.21 | 6.28 | 195204 | 12196 | 1.35% |
| 2025-09-08 | 6.16 | 6.22 | 0.07 | 1.14% | 6.14 | 6.22 | 216001 | 13328 | 1.49% |