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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 6.28 | 6.23 | -0.06 | -0.95% | 6.22 | 6.28 | 107792 | 6728 | 1.26% |
| 2025-12-08 | 6.28 | 6.29 | 0.01 | 0.16% | 6.27 | 6.29 | 98798 | 6205 | 1.15% |
| 2025-12-05 | 6.27 | 6.28 | 0.01 | 0.16% | 6.21 | 6.28 | 161234 | 10063 | 1.88% |
| 2025-12-04 | 6.30 | 6.27 | -0.05 | -0.79% | 6.26 | 6.32 | 124675 | 7820 | 1.45% |
| 2025-12-03 | 6.33 | 6.32 | 0.01 | 0.16% | 6.29 | 6.33 | 92490 | 5833 | 1.08% |
| 2025-12-02 | 6.34 | 6.31 | -0.03 | -0.47% | 6.30 | 6.35 | 66262 | 4185 | 0.77% |
| 2025-12-01 | 6.32 | 6.34 | 0.05 | 0.79% | 6.30 | 6.35 | 129587 | 8206 | 1.51% |
| 2025-11-28 | 6.28 | 6.29 | 0.01 | 0.16% | 6.25 | 6.30 | 102473 | 6427 | 1.19% |
| 2025-11-27 | 6.29 | 6.28 | 0.00 | 0.00% | 6.26 | 6.30 | 94662 | 5946 | 1.10% |
| 2025-11-26 | 6.33 | 6.28 | -0.04 | -0.63% | 6.28 | 6.34 | 120499 | 7595 | 1.40% |
| 2025-11-25 | 6.33 | 6.32 | 0.00 | 0.00% | 6.30 | 6.35 | 98240 | 6216 | 1.14% |
| 2025-11-24 | 6.30 | 6.32 | 0.01 | 0.16% | 6.27 | 6.33 | 156300 | 9840 | 1.82% |
| 2025-11-21 | 6.45 | 6.31 | -0.17 | -2.62% | 6.28 | 6.46 | 303145 | 19251 | 3.53% |
| 2025-11-20 | 6.49 | 6.48 | -0.01 | -0.15% | 6.47 | 6.50 | 99069 | 6423 | 1.15% |
| 2025-11-19 | 6.52 | 6.49 | -0.04 | -0.61% | 6.47 | 6.54 | 157290 | 10215 | 1.83% |
| 2025-11-18 | 6.57 | 6.53 | -0.05 | -0.76% | 6.51 | 6.58 | 158971 | 10394 | 1.85% |
| 2025-11-17 | 6.58 | 6.58 | 0.00 | 0.00% | 6.54 | 6.59 | 132534 | 8697 | 1.54% |
| 2025-11-14 | 6.57 | 6.58 | 0.00 | 0.00% | 6.56 | 6.61 | 191751 | 12636 | 2.23% |
| 2025-11-13 | 6.56 | 6.58 | 0.02 | 0.30% | 6.53 | 6.58 | 153833 | 10085 | 1.79% |
| 2025-11-12 | 6.58 | 6.56 | -0.03 | -0.46% | 6.55 | 6.60 | 140952 | 9266 | 1.64% |
| 2025-11-11 | 6.57 | 6.59 | 0.02 | 0.30% | 6.56 | 6.59 | 179117 | 11781 | 2.09% |
| 2025-11-10 | 6.52 | 6.57 | 0.04 | 0.61% | 6.51 | 6.58 | 203656 | 13352 | 2.37% |
| 2025-11-07 | 6.53 | 6.53 | -0.01 | -0.15% | 6.53 | 6.55 | 133640 | 8735 | 1.56% |
| 2025-11-06 | 6.53 | 6.54 | 0.00 | 0.00% | 6.52 | 6.54 | 121155 | 7913 | 1.41% |
| 2025-11-05 | 6.51 | 6.54 | 0.00 | 0.00% | 6.50 | 6.54 | 138675 | 9052 | 1.61% |
| 2025-11-04 | 6.56 | 6.54 | -0.03 | -0.46% | 6.51 | 6.57 | 148740 | 9731 | 1.73% |
| 2025-11-03 | 6.56 | 6.57 | 0.01 | 0.15% | 6.54 | 6.57 | 130411 | 8547 | 1.52% |
| 2025-10-31 | 6.54 | 6.56 | 0.02 | 0.31% | 6.53 | 6.57 | 134705 | 8826 | 1.57% |
| 2025-10-30 | 6.57 | 6.54 | -0.04 | -0.61% | 6.54 | 6.60 | 161077 | 10575 | 1.88% |
| 2025-10-29 | 6.59 | 6.58 | -0.01 | -0.15% | 6.54 | 6.59 | 137912 | 9047 | 1.61% |
| 2025-10-28 | 6.60 | 6.59 | 0.00 | 0.00% | 6.58 | 6.62 | 148793 | 9815 | 1.73% |
| 2025-10-27 | 6.59 | 6.59 | 0.02 | 0.30% | 6.57 | 6.60 | 140115 | 9231 | 1.63% |
| 2025-10-24 | 6.61 | 6.57 | -0.04 | -0.61% | 6.56 | 6.61 | 136779 | 8998 | 1.59% |
| 2025-10-23 | 6.54 | 6.61 | 0.06 | 0.92% | 6.51 | 6.63 | 272223 | 17899 | 3.17% |
| 2025-10-22 | 6.52 | 6.55 | 0.01 | 0.15% | 6.52 | 6.56 | 94707 | 6196 | 1.10% |
| 2025-10-21 | 6.50 | 6.54 | 0.03 | 0.46% | 6.50 | 6.55 | 116417 | 7600 | 1.36% |
| 2025-10-20 | 6.49 | 6.51 | 0.03 | 0.46% | 6.49 | 6.52 | 106554 | 6925 | 1.24% |
| 2025-10-17 | 6.55 | 6.48 | -0.07 | -1.07% | 6.47 | 6.57 | 196922 | 12836 | 2.29% |
| 2025-10-16 | 6.60 | 6.55 | -0.07 | -1.06% | 6.55 | 6.60 | 149313 | 9815 | 1.74% |
| 2025-10-15 | 6.55 | 6.62 | 0.07 | 1.07% | 6.52 | 6.62 | 221396 | 14561 | 2.58% |
| 2025-10-14 | 6.57 | 6.55 | 0.00 | 0.00% | 6.53 | 6.59 | 166494 | 10917 | 1.94% |
| 2025-10-13 | 6.51 | 6.55 | -0.05 | -0.76% | 6.47 | 6.55 | 164302 | 10712 | 1.91% |
| 2025-10-10 | 6.60 | 6.60 | 0.00 | 0.00% | 6.57 | 6.62 | 149709 | 9880 | 1.74% |
| 2025-10-09 | 6.55 | 6.60 | 0.05 | 0.76% | 6.54 | 6.60 | 161291 | 10599 | 1.88% |
| 2025-09-30 | 6.54 | 6.55 | 0.01 | 0.15% | 6.52 | 6.55 | 119672 | 7827 | 1.39% |
| 2025-09-29 | 6.56 | 6.54 | -0.03 | -0.46% | 6.50 | 6.57 | 199374 | 13007 | 2.32% |
| 2025-09-26 | 6.58 | 6.57 | -0.01 | -0.15% | 6.55 | 6.59 | 135488 | 8899 | 1.58% |
| 2025-09-25 | 6.62 | 6.58 | -0.05 | -0.75% | 6.57 | 6.62 | 179580 | 11830 | 2.09% |
| 2025-09-24 | 6.58 | 6.63 | 0.03 | 0.45% | 6.56 | 6.63 | 168012 | 11100 | 1.96% |
| 2025-09-23 | 6.67 | 6.60 | -0.07 | -1.05% | 6.55 | 6.67 | 267030 | 17598 | 3.11% |
| 2025-09-22 | 6.71 | 6.67 | -0.03 | -0.45% | 6.64 | 6.72 | 196215 | 13071 | 2.28% |
| 2025-09-19 | 6.69 | 6.70 | 0.01 | 0.15% | 6.68 | 6.73 | 187894 | 12582 | 2.19% |
| 2025-09-18 | 6.77 | 6.69 | -0.09 | -1.33% | 6.66 | 6.79 | 353108 | 23757 | 4.11% |
| 2025-09-17 | 6.78 | 6.78 | -0.03 | -0.44% | 6.75 | 6.81 | 246484 | 16702 | 2.87% |
| 2025-09-16 | 6.74 | 6.81 | 0.08 | 1.19% | 6.73 | 6.83 | 412010 | 27958 | 4.80% |
| 2025-09-15 | 6.73 | 6.73 | 0.00 | 0.00% | 6.70 | 6.74 | 161240 | 10832 | 1.88% |
| 2025-09-12 | 6.75 | 6.73 | -0.02 | -0.30% | 6.72 | 6.76 | 197632 | 13319 | 2.30% |
| 2025-09-11 | 6.71 | 6.75 | 0.03 | 0.45% | 6.68 | 6.75 | 198165 | 13314 | 2.31% |
| 2025-09-10 | 6.74 | 6.72 | -0.03 | -0.44% | 6.70 | 6.75 | 155559 | 10452 | 1.81% |
| 2025-09-09 | 6.77 | 6.75 | -0.03 | -0.44% | 6.70 | 6.77 | 189157 | 12736 | 2.20% |
| 2025-09-08 | 6.71 | 6.78 | 0.05 | 0.74% | 6.71 | 6.78 | 227403 | 15373 | 2.65% |
| 2025-09-05 | 6.68 | 6.73 | 0.06 | 0.90% | 6.63 | 6.73 | 242975 | 16253 | 2.83% |
| 2025-09-04 | 6.67 | 6.67 | 0.00 | 0.00% | 6.63 | 6.69 | 317731 | 21171 | 3.70% |
| 2025-09-03 | 6.78 | 6.67 | -0.10 | -1.48% | 6.65 | 6.80 | 366985 | 24615 | 4.27% |
| 2025-09-02 | 6.84 | 6.77 | -0.07 | -1.02% | 6.74 | 6.86 | 326549 | 22170 | 3.80% |
| 2025-09-01 | 6.85 | 6.84 | 0.00 | 0.00% | 6.82 | 6.87 | 268548 | 18378 | 3.13% |