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 | 6.09 | 6.68 | 0.61 | 10.05% | 6.08 | 6.68 | 800443 | 53087 | 10.83% |
| 2025-12-15 | 6.05 | 6.07 | 0.02 | 0.33% | 6.05 | 6.12 | 155186 | 9448 | 2.10% |
| 2025-12-12 | 6.05 | 6.05 | -0.02 | -0.33% | 6.02 | 6.09 | 168147 | 10163 | 2.28% |
| 2025-12-11 | 6.21 | 6.07 | -0.17 | -2.72% | 6.06 | 6.23 | 260482 | 15918 | 3.53% |
| 2025-12-10 | 6.21 | 6.24 | 0.02 | 0.32% | 6.19 | 6.40 | 375474 | 23643 | 5.08% |
| 2025-12-09 | 6.15 | 6.22 | 0.04 | 0.65% | 6.09 | 6.23 | 220670 | 13640 | 2.99% |
| 2025-12-08 | 6.21 | 6.18 | -0.03 | -0.48% | 6.16 | 6.23 | 135949 | 8402 | 1.84% |
| 2025-12-05 | 6.08 | 6.21 | 0.11 | 1.80% | 6.04 | 6.21 | 175094 | 10799 | 2.37% |
| 2025-12-04 | 6.30 | 6.10 | -0.21 | -3.33% | 6.08 | 6.35 | 216460 | 13334 | 2.93% |
| 2025-12-03 | 6.28 | 6.31 | 0.02 | 0.32% | 6.19 | 6.37 | 249932 | 15689 | 3.38% |
| 2025-12-02 | 6.19 | 6.29 | 0.10 | 1.62% | 6.14 | 6.32 | 227201 | 14203 | 3.08% |
| 2025-12-01 | 6.13 | 6.19 | 0.06 | 0.98% | 6.10 | 6.25 | 199568 | 12372 | 2.70% |
| 2025-11-28 | 6.07 | 6.13 | 0.05 | 0.82% | 6.03 | 6.15 | 147518 | 8994 | 2.00% |
| 2025-11-27 | 6.16 | 6.08 | -0.08 | -1.30% | 6.07 | 6.18 | 178818 | 10914 | 2.42% |
| 2025-11-26 | 6.07 | 6.16 | 0.10 | 1.65% | 6.04 | 6.21 | 258423 | 15832 | 3.50% |
| 2025-11-25 | 6.07 | 6.06 | 0.01 | 0.17% | 6.02 | 6.09 | 154332 | 9363 | 2.09% |
| 2025-11-24 | 6.08 | 6.05 | 0.03 | 0.50% | 5.98 | 6.11 | 169033 | 10213 | 2.29% |
| 2025-11-21 | 6.20 | 6.02 | -0.24 | -3.83% | 6.02 | 6.33 | 261289 | 15988 | 3.54% |
| 2025-11-20 | 6.46 | 6.26 | -0.18 | -2.80% | 6.24 | 6.47 | 224486 | 14176 | 3.04% |
| 2025-11-19 | 6.46 | 6.44 | -0.03 | -0.46% | 6.38 | 6.52 | 169532 | 10909 | 2.29% |
| 2025-11-18 | 6.56 | 6.47 | -0.10 | -1.52% | 6.42 | 6.59 | 201615 | 13053 | 2.73% |
| 2025-11-17 | 6.51 | 6.57 | 0.02 | 0.31% | 6.50 | 6.61 | 199108 | 13053 | 2.70% |
| 2025-11-14 | 6.60 | 6.55 | -0.09 | -1.36% | 6.55 | 6.70 | 272951 | 18015 | 3.69% |
| 2025-11-13 | 6.63 | 6.64 | 0.00 | 0.00% | 6.48 | 6.68 | 410217 | 27030 | 5.55% |
| 2025-11-12 | 6.66 | 6.64 | -0.08 | -1.19% | 6.56 | 6.76 | 474942 | 31471 | 6.43% |
| 2025-11-11 | 6.48 | 6.72 | 0.24 | 3.70% | 6.42 | 6.86 | 822878 | 54773 | 11.13% |
| 2025-11-10 | 6.33 | 6.48 | 0.17 | 2.69% | 6.30 | 6.49 | 357354 | 22959 | 4.84% |
| 2025-11-07 | 6.31 | 6.31 | 0.01 | 0.16% | 6.28 | 6.36 | 158052 | 10002 | 2.14% |
| 2025-11-06 | 6.30 | 6.30 | -0.01 | -0.16% | 6.25 | 6.33 | 127179 | 8001 | 1.72% |
| 2025-11-05 | 6.23 | 6.31 | 0.06 | 0.96% | 6.20 | 6.35 | 237560 | 14994 | 3.21% |
| 2025-11-04 | 6.24 | 6.25 | 0.00 | 0.00% | 6.21 | 6.27 | 126784 | 7902 | 1.72% |
| 2025-11-03 | 6.20 | 6.25 | 0.06 | 0.97% | 6.15 | 6.25 | 147982 | 9211 | 2.00% |
| 2025-10-31 | 6.12 | 6.19 | 0.08 | 1.31% | 6.11 | 6.20 | 130850 | 8067 | 1.77% |
| 2025-10-30 | 6.15 | 6.11 | -0.07 | -1.13% | 6.10 | 6.16 | 128309 | 7859 | 1.74% |
| 2025-10-29 | 6.22 | 6.18 | -0.02 | -0.32% | 6.14 | 6.22 | 106390 | 6557 | 1.44% |
| 2025-10-28 | 6.24 | 6.20 | -0.02 | -0.32% | 6.19 | 6.25 | 102595 | 6371 | 1.39% |
| 2025-10-27 | 6.24 | 6.22 | -0.02 | -0.32% | 6.19 | 6.26 | 116278 | 7232 | 1.57% |
| 2025-10-24 | 6.20 | 6.24 | 0.02 | 0.32% | 6.18 | 6.25 | 112725 | 7022 | 1.53% |
| 2025-10-23 | 6.20 | 6.22 | 0.01 | 0.16% | 6.16 | 6.23 | 104729 | 6485 | 1.42% |
| 2025-10-22 | 6.18 | 6.21 | 0.02 | 0.32% | 6.16 | 6.25 | 107737 | 6701 | 1.46% |
| 2025-10-21 | 6.13 | 6.19 | 0.04 | 0.65% | 6.07 | 6.19 | 124391 | 7645 | 1.68% |
| 2025-10-20 | 6.13 | 6.15 | 0.05 | 0.82% | 6.12 | 6.17 | 82450 | 5059 | 1.12% |
| 2025-10-17 | 6.21 | 6.10 | -0.13 | -2.09% | 6.09 | 6.24 | 135260 | 8344 | 1.83% |
| 2025-10-16 | 6.19 | 6.23 | 0.00 | 0.00% | 6.19 | 6.35 | 144196 | 8988 | 1.95% |
| 2025-10-15 | 6.19 | 6.23 | 0.02 | 0.32% | 6.16 | 6.27 | 145705 | 9069 | 1.97% |
| 2025-10-14 | 6.14 | 6.21 | 0.07 | 1.14% | 6.14 | 6.26 | 192233 | 11896 | 2.60% |
| 2025-10-13 | 6.06 | 6.14 | -0.05 | -0.81% | 6.04 | 6.16 | 108007 | 6603 | 1.46% |
| 2025-10-10 | 6.15 | 6.19 | 0.05 | 0.81% | 6.12 | 6.27 | 159263 | 9888 | 2.16% |
| 2025-10-09 | 6.11 | 6.14 | 0.04 | 0.66% | 6.04 | 6.15 | 127752 | 7781 | 1.73% |
| 2025-09-30 | 6.11 | 6.10 | -0.01 | -0.16% | 6.08 | 6.13 | 88749 | 5417 | 1.20% |
| 2025-09-29 | 6.11 | 6.11 | 0.00 | 0.00% | 6.02 | 6.13 | 111413 | 6787 | 1.51% |
| 2025-09-26 | 6.13 | 6.11 | -0.03 | -0.49% | 6.08 | 6.19 | 97616 | 5994 | 1.32% |
| 2025-09-25 | 6.18 | 6.14 | -0.05 | -0.81% | 6.13 | 6.23 | 106027 | 6539 | 1.43% |
| 2025-09-24 | 6.14 | 6.19 | 0.05 | 0.81% | 6.10 | 6.20 | 102879 | 6347 | 1.39% |
| 2025-09-23 | 6.30 | 6.14 | -0.18 | -2.85% | 6.07 | 6.31 | 195913 | 12038 | 2.65% |
| 2025-09-22 | 6.41 | 6.32 | -0.12 | -1.86% | 6.30 | 6.43 | 154311 | 9777 | 2.09% |
| 2025-09-19 | 6.40 | 6.44 | 0.03 | 0.47% | 6.37 | 6.44 | 146154 | 9357 | 1.98% |
| 2025-09-18 | 6.52 | 6.41 | -0.12 | -1.84% | 6.37 | 6.54 | 276106 | 17803 | 3.74% |
| 2025-09-17 | 6.62 | 6.53 | -0.10 | -1.51% | 6.51 | 6.63 | 259599 | 16973 | 3.51% |
| 2025-09-16 | 6.55 | 6.63 | 0.06 | 0.91% | 6.55 | 6.68 | 229071 | 15136 | 3.10% |
| 2025-09-15 | 6.57 | 6.57 | -0.02 | -0.30% | 6.52 | 6.65 | 185620 | 12199 | 2.51% |
| 2025-09-12 | 6.62 | 6.59 | -0.05 | -0.75% | 6.57 | 6.75 | 305202 | 20257 | 4.13% |
| 2025-09-11 | 6.67 | 6.64 | -0.04 | -0.60% | 6.52 | 6.68 | 369710 | 24390 | 5.00% |
| 2025-09-10 | 6.52 | 6.68 | 0.13 | 1.98% | 6.51 | 6.68 | 425001 | 28130 | 5.75% |
| 2025-09-09 | 6.55 | 6.55 | 0.01 | 0.15% | 6.49 | 6.63 | 284414 | 18673 | 3.85% |
| 2025-09-08 | 6.50 | 6.54 | 0.02 | 0.31% | 6.46 | 6.61 | 245360 | 16051 | 3.33% |