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 | 6.03 | 5.95 | -0.11 | -1.82% | 5.94 | 6.05 | 88707 | 5299 | 0.72% |
| 2025-12-15 | 6.07 | 6.06 | -0.02 | -0.33% | 6.02 | 6.09 | 37489 | 2271 | 0.30% |
| 2025-12-12 | 6.07 | 6.08 | 0.01 | 0.16% | 6.05 | 6.12 | 63103 | 3839 | 0.51% |
| 2025-12-11 | 6.16 | 6.07 | -0.09 | -1.46% | 6.07 | 6.16 | 58966 | 3602 | 0.48% |
| 2025-12-10 | 6.13 | 6.16 | 0.02 | 0.33% | 6.11 | 6.18 | 49001 | 3010 | 0.40% |
| 2025-12-09 | 6.20 | 6.14 | -0.04 | -0.65% | 6.13 | 6.20 | 46813 | 2880 | 0.38% |
| 2025-12-08 | 6.18 | 6.18 | 0.00 | 0.00% | 6.16 | 6.20 | 63497 | 3924 | 0.52% |
| 2025-12-05 | 6.11 | 6.18 | 0.06 | 0.98% | 6.11 | 6.18 | 56579 | 3481 | 0.46% |
| 2025-12-04 | 6.16 | 6.12 | -0.07 | -1.13% | 6.11 | 6.17 | 57241 | 3510 | 0.47% |
| 2025-12-03 | 6.18 | 6.19 | 0.01 | 0.16% | 6.15 | 6.22 | 69517 | 4297 | 0.56% |
| 2025-12-02 | 6.18 | 6.18 | -0.02 | -0.32% | 6.12 | 6.19 | 48702 | 2998 | 0.40% |
| 2025-12-01 | 6.11 | 6.20 | 0.09 | 1.47% | 6.11 | 6.21 | 76434 | 4715 | 0.62% |
| 2025-11-28 | 6.06 | 6.11 | 0.02 | 0.33% | 6.04 | 6.12 | 50754 | 3087 | 0.41% |
| 2025-11-27 | 6.12 | 6.09 | -0.02 | -0.33% | 6.07 | 6.13 | 66936 | 4080 | 0.54% |
| 2025-11-26 | 6.16 | 6.11 | -0.05 | -0.81% | 6.10 | 6.16 | 99576 | 6097 | 0.81% |
| 2025-11-25 | 6.15 | 6.16 | 0.02 | 0.33% | 6.13 | 6.19 | 73886 | 4557 | 0.60% |
| 2025-11-24 | 6.10 | 6.14 | 0.06 | 0.99% | 6.08 | 6.16 | 70587 | 4318 | 0.57% |
| 2025-11-21 | 6.27 | 6.08 | -0.22 | -3.49% | 6.08 | 6.29 | 170654 | 10486 | 1.39% |
| 2025-11-20 | 6.33 | 6.30 | -0.02 | -0.32% | 6.28 | 6.37 | 72132 | 4559 | 0.59% |
| 2025-11-19 | 6.44 | 6.32 | -0.09 | -1.40% | 6.30 | 6.46 | 107893 | 6854 | 0.88% |
| 2025-11-18 | 6.52 | 6.41 | -0.10 | -1.54% | 6.39 | 6.52 | 123243 | 7933 | 1.00% |
| 2025-11-17 | 6.51 | 6.51 | -0.01 | -0.15% | 6.45 | 6.53 | 109646 | 7123 | 0.89% |
| 2025-11-14 | 6.50 | 6.52 | 0.02 | 0.31% | 6.48 | 6.60 | 189427 | 12430 | 1.54% |
| 2025-11-13 | 6.51 | 6.50 | 0.00 | 0.00% | 6.45 | 6.52 | 103838 | 6733 | 0.84% |
| 2025-11-12 | 6.57 | 6.50 | -0.05 | -0.76% | 6.46 | 6.59 | 131240 | 8544 | 1.07% |
| 2025-11-11 | 6.47 | 6.55 | 0.09 | 1.39% | 6.44 | 6.58 | 208833 | 13644 | 1.70% |
| 2025-11-10 | 6.41 | 6.46 | 0.07 | 1.10% | 6.37 | 6.47 | 133280 | 8580 | 1.08% |
| 2025-11-07 | 6.39 | 6.39 | 0.00 | 0.00% | 6.35 | 6.40 | 87103 | 5556 | 0.71% |
| 2025-11-06 | 6.38 | 6.39 | 0.01 | 0.16% | 6.35 | 6.40 | 80614 | 5139 | 0.66% |
| 2025-11-05 | 6.27 | 6.38 | 0.07 | 1.11% | 6.26 | 6.39 | 120496 | 7659 | 0.98% |
| 2025-11-04 | 6.34 | 6.31 | -0.03 | -0.47% | 6.26 | 6.36 | 107334 | 6791 | 0.87% |
| 2025-11-03 | 6.31 | 6.34 | 0.04 | 0.63% | 6.26 | 6.34 | 80087 | 5052 | 0.65% |
| 2025-10-31 | 6.25 | 6.30 | 0.07 | 1.12% | 6.24 | 6.31 | 86749 | 5452 | 0.70% |
| 2025-10-30 | 6.35 | 6.23 | -0.15 | -2.35% | 6.23 | 6.35 | 152527 | 9584 | 1.24% |
| 2025-10-29 | 6.39 | 6.38 | 0.00 | 0.00% | 6.30 | 6.39 | 111307 | 7063 | 0.90% |
| 2025-10-28 | 6.39 | 6.38 | -0.02 | -0.31% | 6.35 | 6.40 | 93504 | 5962 | 0.76% |
| 2025-10-27 | 6.45 | 6.40 | -0.01 | -0.16% | 6.37 | 6.46 | 128365 | 8217 | 1.04% |
| 2025-10-24 | 6.35 | 6.41 | 0.05 | 0.79% | 6.33 | 6.44 | 141338 | 9046 | 1.15% |
| 2025-10-23 | 6.31 | 6.36 | 0.03 | 0.47% | 6.24 | 6.37 | 100079 | 6305 | 0.81% |
| 2025-10-22 | 6.27 | 6.33 | 0.01 | 0.16% | 6.27 | 6.36 | 103167 | 6527 | 0.84% |
| 2025-10-21 | 6.27 | 6.32 | 0.06 | 0.96% | 6.22 | 6.32 | 117041 | 7351 | 0.95% |
| 2025-10-20 | 6.22 | 6.26 | 0.09 | 1.46% | 6.19 | 6.27 | 82693 | 5144 | 0.67% |
| 2025-10-17 | 6.32 | 6.17 | -0.14 | -2.22% | 6.17 | 6.33 | 100709 | 6281 | 0.82% |
| 2025-10-16 | 6.38 | 6.31 | -0.07 | -1.10% | 6.29 | 6.38 | 82004 | 5184 | 0.67% |
| 2025-10-15 | 6.32 | 6.38 | 0.06 | 0.95% | 6.27 | 6.38 | 91572 | 5803 | 0.74% |
| 2025-10-14 | 6.33 | 6.32 | -0.01 | -0.16% | 6.31 | 6.40 | 107361 | 6820 | 0.87% |
| 2025-10-13 | 6.22 | 6.33 | -0.07 | -1.09% | 6.10 | 6.34 | 151265 | 9461 | 1.23% |
| 2025-10-10 | 6.36 | 6.40 | 0.01 | 0.16% | 6.34 | 6.44 | 122196 | 7818 | 0.99% |
| 2025-10-09 | 6.33 | 6.39 | 0.06 | 0.95% | 6.28 | 6.39 | 112470 | 7162 | 0.91% |
| 2025-09-30 | 6.31 | 6.33 | 0.00 | 0.00% | 6.30 | 6.36 | 87697 | 5549 | 0.71% |
| 2025-09-29 | 6.30 | 6.33 | 0.01 | 0.16% | 6.16 | 6.33 | 152350 | 9539 | 1.24% |
| 2025-09-26 | 6.34 | 6.32 | -0.05 | -0.78% | 6.31 | 6.41 | 104086 | 6609 | 0.85% |
| 2025-09-25 | 6.47 | 6.37 | -0.11 | -1.70% | 6.35 | 6.47 | 142741 | 9134 | 1.16% |
| 2025-09-24 | 6.41 | 6.48 | 0.02 | 0.31% | 6.41 | 6.48 | 135894 | 8764 | 1.10% |
| 2025-09-23 | 6.63 | 6.46 | -0.18 | -2.71% | 6.35 | 6.63 | 246216 | 15851 | 2.00% |
| 2025-09-22 | 6.62 | 6.64 | 0.02 | 0.30% | 6.55 | 6.67 | 145126 | 9583 | 1.18% |
| 2025-09-19 | 6.67 | 6.62 | -0.06 | -0.90% | 6.57 | 6.71 | 171292 | 11347 | 1.39% |
| 2025-09-18 | 6.78 | 6.68 | -0.08 | -1.18% | 6.61 | 6.85 | 303022 | 20476 | 2.46% |
| 2025-09-17 | 6.66 | 6.76 | 0.10 | 1.50% | 6.63 | 6.77 | 238600 | 16014 | 1.94% |
| 2025-09-16 | 6.55 | 6.66 | 0.09 | 1.37% | 6.54 | 6.67 | 184900 | 12229 | 1.50% |
| 2025-09-15 | 6.60 | 6.57 | -0.03 | -0.45% | 6.55 | 6.63 | 111629 | 7338 | 0.91% |
| 2025-09-12 | 6.61 | 6.60 | -0.03 | -0.45% | 6.58 | 6.66 | 149267 | 9875 | 1.21% |
| 2025-09-11 | 6.57 | 6.63 | 0.07 | 1.07% | 6.48 | 6.63 | 142765 | 9371 | 1.16% |
| 2025-09-10 | 6.60 | 6.56 | -0.05 | -0.76% | 6.54 | 6.62 | 123543 | 8117 | 1.00% |
| 2025-09-09 | 6.70 | 6.61 | -0.09 | -1.34% | 6.57 | 6.70 | 187921 | 12423 | 1.53% |
| 2025-09-08 | 6.68 | 6.70 | 0.04 | 0.60% | 6.65 | 6.74 | 160140 | 10729 | 1.30% |