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 | 5.99 | 5.96 | -0.06 | -1.00% | 5.93 | 6.12 | 84587 | 5080 | 1.48% |
| 2025-12-15 | 5.99 | 6.02 | 0.05 | 0.84% | 5.96 | 6.05 | 68992 | 4152 | 1.21% |
| 2025-12-12 | 6.01 | 5.97 | -0.02 | -0.33% | 5.94 | 6.06 | 97642 | 5854 | 1.71% |
| 2025-12-11 | 6.19 | 5.99 | -0.19 | -3.07% | 5.98 | 6.22 | 121263 | 7312 | 2.13% |
| 2025-12-10 | 6.23 | 6.18 | -0.08 | -1.28% | 6.14 | 6.30 | 83339 | 5174 | 1.46% |
| 2025-12-09 | 6.26 | 6.26 | -0.02 | -0.32% | 6.14 | 6.31 | 84476 | 5271 | 1.48% |
| 2025-12-08 | 6.32 | 6.28 | -0.04 | -0.63% | 6.25 | 6.32 | 82827 | 5198 | 1.45% |
| 2025-12-05 | 6.15 | 6.32 | 0.17 | 2.76% | 6.09 | 6.33 | 108604 | 6794 | 1.91% |
| 2025-12-04 | 6.30 | 6.15 | -0.15 | -2.38% | 6.13 | 6.32 | 94895 | 5877 | 1.67% |
| 2025-12-03 | 6.39 | 6.30 | -0.05 | -0.79% | 6.26 | 6.39 | 104101 | 6560 | 1.83% |
| 2025-12-02 | 6.24 | 6.35 | 0.09 | 1.44% | 6.23 | 6.37 | 136583 | 8636 | 2.40% |
| 2025-12-01 | 6.25 | 6.26 | 0.01 | 0.16% | 6.22 | 6.32 | 106522 | 6670 | 1.87% |
| 2025-11-28 | 6.21 | 6.25 | 0.04 | 0.64% | 6.09 | 6.25 | 129716 | 8011 | 2.28% |
| 2025-11-27 | 6.24 | 6.21 | -0.04 | -0.64% | 6.18 | 6.30 | 168901 | 10515 | 2.96% |
| 2025-11-26 | 6.15 | 6.25 | 0.09 | 1.46% | 6.13 | 6.57 | 273842 | 17245 | 4.81% |
| 2025-11-25 | 6.18 | 6.16 | 0.01 | 0.16% | 6.09 | 6.20 | 65570 | 4024 | 1.15% |
| 2025-11-24 | 6.05 | 6.15 | 0.16 | 2.67% | 6.00 | 6.17 | 83891 | 5114 | 1.47% |
| 2025-11-21 | 6.11 | 5.99 | -0.18 | -2.92% | 5.98 | 6.21 | 89747 | 5451 | 1.57% |
| 2025-11-20 | 6.26 | 6.17 | -0.13 | -2.06% | 6.09 | 6.29 | 76196 | 4700 | 1.34% |
| 2025-11-19 | 6.24 | 6.30 | 0.08 | 1.29% | 6.17 | 6.34 | 102175 | 6381 | 1.79% |
| 2025-11-18 | 6.25 | 6.22 | -0.03 | -0.48% | 6.17 | 6.30 | 54358 | 3378 | 0.95% |
| 2025-11-17 | 6.25 | 6.25 | 0.03 | 0.48% | 6.19 | 6.29 | 67000 | 4181 | 1.18% |
| 2025-11-14 | 6.25 | 6.22 | -0.03 | -0.48% | 6.21 | 6.32 | 71508 | 4476 | 1.25% |
| 2025-11-13 | 6.22 | 6.25 | 0.04 | 0.64% | 6.16 | 6.27 | 57268 | 3559 | 1.00% |
| 2025-11-12 | 6.22 | 6.21 | -0.03 | -0.48% | 6.19 | 6.26 | 65005 | 4042 | 1.14% |
| 2025-11-11 | 6.18 | 6.24 | 0.06 | 0.97% | 6.15 | 6.25 | 77686 | 4824 | 1.36% |
| 2025-11-10 | 6.12 | 6.18 | 0.07 | 1.15% | 6.08 | 6.19 | 71280 | 4391 | 1.25% |
| 2025-11-07 | 6.08 | 6.11 | 0.03 | 0.49% | 6.06 | 6.13 | 50005 | 3055 | 0.88% |
| 2025-11-06 | 6.08 | 6.08 | 0.00 | 0.00% | 6.03 | 6.11 | 68796 | 4184 | 1.21% |
| 2025-11-05 | 6.00 | 6.08 | 0.07 | 1.16% | 5.97 | 6.10 | 74770 | 4532 | 1.31% |
| 2025-11-04 | 5.99 | 6.01 | 0.02 | 0.33% | 5.95 | 6.03 | 55994 | 3357 | 0.98% |
| 2025-11-03 | 5.93 | 5.99 | 0.07 | 1.18% | 5.92 | 6.01 | 75347 | 4497 | 1.32% |
| 2025-10-31 | 5.90 | 5.92 | 0.02 | 0.34% | 5.89 | 5.95 | 69497 | 4118 | 1.22% |
| 2025-10-30 | 5.94 | 5.90 | -0.03 | -0.51% | 5.89 | 5.97 | 97958 | 5800 | 1.72% |
| 2025-10-29 | 6.08 | 5.93 | -0.21 | -3.42% | 5.89 | 6.08 | 152202 | 9034 | 2.67% |
| 2025-10-28 | 6.13 | 6.14 | 0.01 | 0.16% | 6.11 | 6.17 | 49834 | 3064 | 0.87% |
| 2025-10-27 | 6.11 | 6.13 | 0.03 | 0.49% | 6.03 | 6.17 | 70026 | 4276 | 1.23% |
| 2025-10-24 | 6.19 | 6.10 | -0.09 | -1.45% | 6.08 | 6.21 | 67610 | 4144 | 1.19% |
| 2025-10-23 | 6.15 | 6.19 | 0.04 | 0.65% | 6.09 | 6.20 | 63152 | 3893 | 1.11% |
| 2025-10-22 | 6.11 | 6.15 | 0.05 | 0.82% | 6.08 | 6.19 | 79379 | 4885 | 1.39% |
| 2025-10-21 | 6.03 | 6.10 | 0.05 | 0.83% | 6.03 | 6.11 | 67895 | 4123 | 1.19% |
| 2025-10-20 | 6.03 | 6.05 | 0.06 | 1.00% | 5.97 | 6.05 | 59309 | 3565 | 1.04% |
| 2025-10-17 | 6.00 | 5.99 | -0.02 | -0.33% | 5.98 | 6.04 | 56459 | 3395 | 0.99% |
| 2025-10-16 | 6.05 | 6.01 | -0.03 | -0.50% | 5.99 | 6.07 | 50717 | 3053 | 0.89% |
| 2025-10-15 | 6.00 | 6.04 | 0.03 | 0.50% | 5.97 | 6.07 | 59567 | 3595 | 1.05% |
| 2025-10-14 | 5.94 | 6.01 | 0.07 | 1.18% | 5.94 | 6.02 | 78392 | 4695 | 1.38% |
| 2025-10-13 | 5.90 | 5.94 | -0.05 | -0.83% | 5.86 | 5.98 | 62546 | 3713 | 1.10% |
| 2025-10-10 | 5.91 | 5.99 | 0.07 | 1.18% | 5.90 | 6.03 | 83888 | 5018 | 1.47% |
| 2025-10-09 | 5.95 | 5.92 | -0.03 | -0.50% | 5.87 | 5.95 | 69746 | 4118 | 1.22% |
| 2025-09-30 | 6.00 | 5.95 | -0.04 | -0.67% | 5.94 | 6.00 | 46711 | 2785 | 0.82% |
| 2025-09-29 | 5.95 | 5.99 | 0.02 | 0.34% | 5.84 | 6.00 | 59931 | 3558 | 1.05% |
| 2025-09-26 | 5.91 | 5.97 | 0.02 | 0.34% | 5.87 | 6.01 | 62775 | 3747 | 1.10% |
| 2025-09-25 | 5.96 | 5.95 | -0.05 | -0.83% | 5.90 | 6.00 | 66150 | 3927 | 1.16% |
| 2025-09-24 | 5.90 | 6.00 | 0.06 | 1.01% | 5.87 | 6.00 | 68550 | 4090 | 1.20% |
| 2025-09-23 | 5.98 | 5.94 | -0.04 | -0.67% | 5.81 | 5.99 | 112187 | 6593 | 1.97% |
| 2025-09-22 | 6.12 | 5.98 | -0.12 | -1.97% | 5.96 | 6.12 | 102496 | 6145 | 1.80% |
| 2025-09-19 | 6.19 | 6.10 | -0.10 | -1.61% | 6.07 | 6.20 | 109982 | 6726 | 1.93% |
| 2025-09-18 | 6.36 | 6.20 | -0.16 | -2.52% | 6.17 | 6.36 | 117870 | 7367 | 2.07% |
| 2025-09-17 | 6.41 | 6.36 | -0.07 | -1.09% | 6.30 | 6.45 | 79933 | 5076 | 1.40% |
| 2025-09-16 | 6.48 | 6.43 | -0.07 | -1.08% | 6.37 | 6.51 | 86322 | 5542 | 1.51% |
| 2025-09-15 | 6.52 | 6.50 | 0.04 | 0.62% | 6.44 | 6.58 | 101786 | 6607 | 1.79% |
| 2025-09-12 | 6.53 | 6.46 | -0.09 | -1.37% | 6.43 | 6.55 | 105166 | 6800 | 1.85% |
| 2025-09-11 | 6.45 | 6.55 | 0.08 | 1.24% | 6.40 | 6.55 | 117674 | 7641 | 2.06% |
| 2025-09-10 | 6.39 | 6.47 | 0.08 | 1.25% | 6.34 | 6.48 | 102298 | 6570 | 1.80% |
| 2025-09-09 | 6.38 | 6.39 | -0.01 | -0.16% | 6.33 | 6.43 | 64526 | 4113 | 1.13% |
| 2025-09-08 | 6.27 | 6.40 | 0.13 | 2.07% | 6.25 | 6.40 | 109362 | 6965 | 1.92% |