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 | 6.11 | 6.03 | -0.08 | -1.31% | 5.99 | 6.11 | 58455 | 3523 | 1.26% |
| 2025-12-15 | 6.04 | 6.11 | 0.07 | 1.16% | 6.01 | 6.14 | 59613 | 3633 | 1.28% |
| 2025-12-12 | 6.09 | 6.04 | -0.05 | -0.82% | 6.02 | 6.12 | 72954 | 4425 | 1.57% |
| 2025-12-11 | 6.20 | 6.09 | -0.09 | -1.46% | 6.09 | 6.20 | 73682 | 4520 | 1.59% |
| 2025-12-10 | 6.18 | 6.18 | -0.01 | -0.16% | 6.12 | 6.19 | 69908 | 4307 | 1.51% |
| 2025-12-09 | 6.31 | 6.19 | -0.13 | -2.06% | 6.17 | 6.35 | 118561 | 7374 | 2.55% |
| 2025-12-08 | 6.40 | 6.32 | -0.04 | -0.63% | 6.32 | 6.40 | 65426 | 4151 | 1.41% |
| 2025-12-05 | 6.31 | 6.36 | 0.08 | 1.27% | 6.26 | 6.38 | 50996 | 3227 | 1.10% |
| 2025-12-04 | 6.41 | 6.28 | -0.12 | -1.88% | 6.27 | 6.41 | 58660 | 3705 | 1.26% |
| 2025-12-03 | 6.44 | 6.40 | -0.04 | -0.62% | 6.37 | 6.46 | 45032 | 2888 | 0.97% |
| 2025-12-02 | 6.44 | 6.44 | 0.02 | 0.31% | 6.35 | 6.46 | 44923 | 2882 | 0.97% |
| 2025-12-01 | 6.52 | 6.42 | -0.03 | -0.47% | 6.41 | 6.57 | 56376 | 3652 | 1.21% |
| 2025-11-28 | 6.44 | 6.45 | 0.06 | 0.94% | 6.37 | 6.45 | 58173 | 3733 | 1.25% |
| 2025-11-27 | 6.30 | 6.39 | 0.08 | 1.27% | 6.27 | 6.43 | 95718 | 6100 | 2.06% |
| 2025-11-26 | 6.31 | 6.31 | 0.00 | 0.00% | 6.28 | 6.42 | 87486 | 5541 | 1.88% |
| 2025-11-25 | 6.33 | 6.31 | 0.03 | 0.48% | 6.26 | 6.34 | 69616 | 4390 | 1.50% |
| 2025-11-24 | 6.32 | 6.28 | 0.01 | 0.16% | 6.22 | 6.38 | 85718 | 5395 | 1.85% |
| 2025-11-21 | 6.66 | 6.27 | -0.43 | -6.42% | 6.27 | 6.72 | 137621 | 8849 | 2.97% |
| 2025-11-20 | 6.79 | 6.70 | -0.01 | -0.15% | 6.67 | 6.85 | 75969 | 5134 | 1.64% |
| 2025-11-19 | 6.74 | 6.71 | -0.03 | -0.45% | 6.65 | 6.83 | 82510 | 5534 | 1.78% |
| 2025-11-18 | 6.87 | 6.74 | -0.16 | -2.32% | 6.66 | 6.90 | 79116 | 5339 | 1.70% |
| 2025-11-17 | 6.85 | 6.90 | 0.05 | 0.73% | 6.81 | 6.92 | 93407 | 6414 | 2.01% |
| 2025-11-14 | 6.90 | 6.85 | -0.07 | -1.01% | 6.83 | 6.95 | 74667 | 5138 | 1.61% |
| 2025-11-13 | 6.81 | 6.92 | 0.11 | 1.62% | 6.77 | 6.94 | 110298 | 7608 | 2.38% |
| 2025-11-12 | 6.84 | 6.81 | -0.04 | -0.58% | 6.74 | 6.85 | 75034 | 5096 | 1.62% |
| 2025-11-11 | 6.83 | 6.85 | 0.01 | 0.15% | 6.77 | 6.88 | 112174 | 7676 | 2.42% |
| 2025-11-10 | 6.71 | 6.84 | 0.15 | 2.24% | 6.71 | 6.88 | 177054 | 12086 | 3.81% |
| 2025-11-07 | 6.59 | 6.69 | 0.12 | 1.83% | 6.54 | 6.69 | 131553 | 8748 | 2.83% |
| 2025-11-06 | 6.53 | 6.57 | 0.04 | 0.61% | 6.50 | 6.60 | 70503 | 4627 | 1.52% |
| 2025-11-05 | 6.42 | 6.53 | 0.05 | 0.77% | 6.42 | 6.56 | 66523 | 4331 | 1.43% |
| 2025-11-04 | 6.50 | 6.48 | 0.00 | 0.00% | 6.42 | 6.53 | 52978 | 3432 | 1.14% |
| 2025-11-03 | 6.44 | 6.48 | 0.07 | 1.09% | 6.40 | 6.50 | 62438 | 4034 | 1.35% |
| 2025-10-31 | 6.37 | 6.41 | 0.03 | 0.47% | 6.37 | 6.45 | 56416 | 3621 | 1.22% |
| 2025-10-30 | 6.38 | 6.38 | -0.02 | -0.31% | 6.37 | 6.46 | 62226 | 3989 | 1.34% |
| 2025-10-29 | 6.47 | 6.40 | -0.03 | -0.47% | 6.33 | 6.47 | 68580 | 4377 | 1.48% |
| 2025-10-28 | 6.56 | 6.43 | -0.13 | -1.98% | 6.42 | 6.56 | 76756 | 4965 | 1.65% |
| 2025-10-27 | 6.55 | 6.56 | 0.03 | 0.46% | 6.47 | 6.59 | 74315 | 4855 | 1.60% |
| 2025-10-24 | 6.68 | 6.53 | -0.13 | -1.95% | 6.53 | 6.68 | 87982 | 5787 | 1.90% |
| 2025-10-23 | 6.59 | 6.66 | 0.03 | 0.45% | 6.57 | 6.68 | 118003 | 7830 | 2.54% |
| 2025-10-22 | 6.60 | 6.63 | 0.08 | 1.22% | 6.55 | 6.78 | 187426 | 12491 | 4.04% |
| 2025-10-21 | 6.39 | 6.55 | 0.20 | 3.15% | 6.34 | 6.67 | 135223 | 8803 | 2.91% |
| 2025-10-20 | 6.31 | 6.35 | 0.08 | 1.28% | 6.26 | 6.35 | 47273 | 2981 | 1.02% |
| 2025-10-17 | 6.31 | 6.27 | -0.03 | -0.48% | 6.24 | 6.34 | 37426 | 2351 | 0.81% |
| 2025-10-16 | 6.39 | 6.30 | -0.09 | -1.41% | 6.29 | 6.40 | 51465 | 3254 | 1.11% |
| 2025-10-15 | 6.40 | 6.39 | 0.00 | 0.00% | 6.37 | 6.45 | 47866 | 3063 | 1.03% |
| 2025-10-14 | 6.44 | 6.39 | -0.04 | -0.62% | 6.37 | 6.47 | 55084 | 3532 | 1.19% |
| 2025-10-13 | 6.31 | 6.43 | -0.02 | -0.31% | 6.22 | 6.46 | 63987 | 4066 | 1.38% |
| 2025-10-10 | 6.38 | 6.45 | 0.07 | 1.10% | 6.34 | 6.48 | 76410 | 4924 | 1.65% |
| 2025-10-09 | 6.34 | 6.38 | 0.05 | 0.79% | 6.32 | 6.39 | 44562 | 2830 | 0.96% |
| 2025-09-30 | 6.35 | 6.33 | -0.02 | -0.31% | 6.33 | 6.38 | 43924 | 2791 | 0.95% |
| 2025-09-29 | 6.28 | 6.35 | 0.07 | 1.11% | 6.17 | 6.36 | 58653 | 3687 | 1.26% |
| 2025-09-26 | 6.30 | 6.28 | -0.03 | -0.48% | 6.27 | 6.35 | 44761 | 2822 | 0.96% |
| 2025-09-25 | 6.37 | 6.31 | -0.06 | -0.94% | 6.29 | 6.38 | 48951 | 3097 | 1.05% |
| 2025-09-24 | 6.32 | 6.37 | 0.06 | 0.95% | 6.27 | 6.38 | 45934 | 2913 | 0.99% |
| 2025-09-23 | 6.42 | 6.31 | -0.10 | -1.56% | 6.22 | 6.42 | 72326 | 4547 | 1.56% |
| 2025-09-22 | 6.48 | 6.41 | -0.07 | -1.08% | 6.38 | 6.51 | 48968 | 3147 | 1.06% |
| 2025-09-19 | 6.49 | 6.48 | -0.02 | -0.31% | 6.44 | 6.55 | 51670 | 3345 | 1.11% |
| 2025-09-18 | 6.69 | 6.50 | -0.12 | -1.81% | 6.45 | 6.69 | 92633 | 6058 | 2.00% |
| 2025-09-17 | 6.70 | 6.62 | -0.07 | -1.05% | 6.61 | 6.70 | 64406 | 4280 | 1.39% |
| 2025-09-16 | 6.67 | 6.69 | 0.05 | 0.75% | 6.62 | 6.71 | 80136 | 5342 | 1.73% |
| 2025-09-15 | 6.68 | 6.64 | -0.03 | -0.45% | 6.60 | 6.68 | 58479 | 3875 | 1.26% |
| 2025-09-12 | 6.76 | 6.67 | -0.02 | -0.30% | 6.65 | 6.80 | 103155 | 6897 | 2.22% |
| 2025-09-11 | 6.52 | 6.69 | 0.15 | 2.29% | 6.47 | 6.90 | 167945 | 11197 | 3.62% |
| 2025-09-10 | 6.62 | 6.54 | -0.05 | -0.76% | 6.48 | 6.62 | 64414 | 4207 | 1.39% |
| 2025-09-09 | 6.63 | 6.59 | -0.04 | -0.60% | 6.55 | 6.68 | 84496 | 5590 | 1.82% |
| 2025-09-08 | 6.57 | 6.63 | 0.11 | 1.69% | 6.52 | 6.64 | 92150 | 6075 | 1.99% |