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 | 6.01 | 5.94 | -0.10 | -1.66% | 5.91 | 6.05 | 102329 | 6098 | 1.26% |
| 2025-12-15 | 6.02 | 6.04 | -0.02 | -0.33% | 5.97 | 6.08 | 80018 | 4825 | 0.99% |
| 2025-12-12 | 6.20 | 6.06 | -0.08 | -1.30% | 6.06 | 6.20 | 92546 | 5662 | 1.14% |
| 2025-12-11 | 6.36 | 6.14 | -0.32 | -4.95% | 6.12 | 6.40 | 151494 | 9411 | 1.87% |
| 2025-12-10 | 6.37 | 6.46 | 0.05 | 0.78% | 6.25 | 6.52 | 182200 | 11599 | 2.25% |
| 2025-12-09 | 6.33 | 6.41 | 0.02 | 0.31% | 6.33 | 6.66 | 160459 | 10379 | 1.98% |
| 2025-12-08 | 6.36 | 6.39 | 0.07 | 1.11% | 6.28 | 6.41 | 85577 | 5438 | 1.06% |
| 2025-12-05 | 6.30 | 6.32 | 0.02 | 0.32% | 6.20 | 6.36 | 77834 | 4879 | 0.96% |
| 2025-12-04 | 6.39 | 6.30 | -0.08 | -1.25% | 6.26 | 6.45 | 72404 | 4593 | 0.89% |
| 2025-12-03 | 6.37 | 6.38 | 0.00 | 0.00% | 6.31 | 6.43 | 88633 | 5649 | 1.10% |
| 2025-12-02 | 6.40 | 6.38 | 0.00 | 0.00% | 6.28 | 6.40 | 66694 | 4233 | 0.82% |
| 2025-12-01 | 6.27 | 6.38 | 0.11 | 1.75% | 6.25 | 6.54 | 130333 | 8376 | 1.61% |
| 2025-11-28 | 6.21 | 6.27 | 0.09 | 1.46% | 6.10 | 6.27 | 76730 | 4754 | 0.95% |
| 2025-11-27 | 6.20 | 6.18 | 0.01 | 0.16% | 6.06 | 6.24 | 102087 | 6306 | 1.26% |
| 2025-11-26 | 6.21 | 6.17 | -0.04 | -0.64% | 6.15 | 6.29 | 78354 | 4872 | 0.97% |
| 2025-11-25 | 6.16 | 6.21 | 0.08 | 1.31% | 6.07 | 6.25 | 94089 | 5821 | 1.16% |
| 2025-11-24 | 6.11 | 6.13 | -0.01 | -0.16% | 6.07 | 6.23 | 93057 | 5721 | 1.15% |
| 2025-11-21 | 6.25 | 6.14 | -0.16 | -2.54% | 6.13 | 6.40 | 122957 | 7662 | 1.52% |
| 2025-11-20 | 6.36 | 6.30 | -0.04 | -0.63% | 6.16 | 6.42 | 123545 | 7783 | 1.53% |
| 2025-11-19 | 6.51 | 6.34 | -0.18 | -2.76% | 6.30 | 6.55 | 127219 | 8125 | 1.57% |
| 2025-11-18 | 6.71 | 6.52 | -0.23 | -3.41% | 6.48 | 6.75 | 114135 | 7493 | 1.41% |
| 2025-11-17 | 6.65 | 6.75 | 0.08 | 1.20% | 6.61 | 6.77 | 113325 | 7592 | 1.40% |
| 2025-11-14 | 6.68 | 6.67 | -0.01 | -0.15% | 6.65 | 6.76 | 115183 | 7714 | 1.42% |
| 2025-11-13 | 6.70 | 6.68 | -0.04 | -0.60% | 6.63 | 6.73 | 112483 | 7521 | 1.39% |
| 2025-11-12 | 6.70 | 6.72 | -0.02 | -0.30% | 6.69 | 6.84 | 105672 | 7129 | 1.31% |
| 2025-11-11 | 6.72 | 6.74 | 0.02 | 0.30% | 6.67 | 6.75 | 91249 | 6118 | 1.13% |
| 2025-11-10 | 6.55 | 6.72 | 0.14 | 2.13% | 6.50 | 6.73 | 158856 | 10543 | 1.96% |
| 2025-11-07 | 6.70 | 6.58 | -0.10 | -1.50% | 6.54 | 6.72 | 150830 | 9976 | 1.86% |
| 2025-11-06 | 6.89 | 6.68 | -0.16 | -2.34% | 6.66 | 6.94 | 221093 | 14864 | 2.73% |
| 2025-11-05 | 6.59 | 6.84 | 0.22 | 3.32% | 6.56 | 7.20 | 506445 | 35118 | 6.26% |
| 2025-11-04 | 6.70 | 6.62 | -0.05 | -0.75% | 6.57 | 6.74 | 201301 | 13384 | 2.49% |
| 2025-11-03 | 6.56 | 6.67 | 0.12 | 1.83% | 6.56 | 6.73 | 246252 | 16396 | 3.04% |
| 2025-10-31 | 6.46 | 6.55 | 0.07 | 1.08% | 6.40 | 6.62 | 250297 | 16317 | 3.09% |
| 2025-10-30 | 6.65 | 6.48 | -0.12 | -1.82% | 6.45 | 6.70 | 469772 | 30741 | 5.81% |
| 2025-10-29 | 6.46 | 6.60 | 0.60 | 10.00% | 6.35 | 6.60 | 148606 | 9740 | 1.84% |
| 2025-10-28 | 6.04 | 6.00 | -0.06 | -0.99% | 5.98 | 6.09 | 109016 | 6567 | 1.35% |
| 2025-10-27 | 6.16 | 6.06 | -0.07 | -1.14% | 6.01 | 6.17 | 134369 | 8176 | 1.66% |
| 2025-10-24 | 6.30 | 6.13 | -0.19 | -3.01% | 6.11 | 6.32 | 180434 | 11182 | 2.23% |
| 2025-10-23 | 6.45 | 6.32 | -0.15 | -2.32% | 6.27 | 6.47 | 181135 | 11476 | 2.24% |
| 2025-10-22 | 6.28 | 6.47 | 0.13 | 2.05% | 6.27 | 6.56 | 297536 | 19141 | 3.68% |
| 2025-10-21 | 6.20 | 6.34 | 0.11 | 1.77% | 6.15 | 6.37 | 187707 | 11799 | 2.32% |
| 2025-10-20 | 6.26 | 6.23 | -0.02 | -0.32% | 6.15 | 6.30 | 183363 | 11356 | 2.27% |
| 2025-10-17 | 6.12 | 6.25 | 0.10 | 1.63% | 6.12 | 6.49 | 246970 | 15547 | 3.05% |
| 2025-10-16 | 6.05 | 6.15 | 0.07 | 1.15% | 6.05 | 6.30 | 188836 | 11653 | 2.33% |
| 2025-10-15 | 6.04 | 6.08 | 0.04 | 0.66% | 6.02 | 6.15 | 115068 | 7020 | 1.42% |
| 2025-10-14 | 6.06 | 6.04 | 0.02 | 0.33% | 6.02 | 6.15 | 161585 | 9846 | 2.00% |
| 2025-10-13 | 5.82 | 6.02 | 0.02 | 0.33% | 5.71 | 6.05 | 154294 | 9151 | 1.91% |
| 2025-10-10 | 5.96 | 6.00 | 0.04 | 0.67% | 5.93 | 6.07 | 92889 | 5574 | 1.15% |
| 2025-10-09 | 6.07 | 5.96 | -0.15 | -2.45% | 5.91 | 6.11 | 115564 | 6888 | 1.43% |
| 2025-09-30 | 6.11 | 6.11 | 0.00 | 0.00% | 6.04 | 6.14 | 134427 | 8185 | 1.66% |
| 2025-09-29 | 5.85 | 6.11 | 0.23 | 3.91% | 5.80 | 6.20 | 214802 | 13003 | 2.65% |
| 2025-09-26 | 5.92 | 5.88 | 0.01 | 0.17% | 5.80 | 6.02 | 148683 | 8819 | 1.84% |
| 2025-09-25 | 6.10 | 5.87 | -0.23 | -3.77% | 5.87 | 6.12 | 186344 | 11106 | 2.30% |
| 2025-09-24 | 6.01 | 6.10 | 0.08 | 1.33% | 5.98 | 6.25 | 318119 | 19522 | 3.93% |
| 2025-09-23 | 5.83 | 6.02 | 0.20 | 3.44% | 5.62 | 6.27 | 283170 | 16741 | 3.50% |
| 2025-09-22 | 5.80 | 5.82 | 0.00 | 0.00% | 5.71 | 5.85 | 99097 | 5724 | 1.22% |
| 2025-09-19 | 5.86 | 5.82 | 0.01 | 0.17% | 5.70 | 5.88 | 127117 | 7347 | 1.57% |
| 2025-09-18 | 6.06 | 5.81 | -0.15 | -2.52% | 5.77 | 6.06 | 160109 | 9455 | 1.98% |
| 2025-09-17 | 6.05 | 5.96 | -0.05 | -0.83% | 5.89 | 6.05 | 139365 | 8301 | 1.72% |
| 2025-09-16 | 5.94 | 6.01 | 0.05 | 0.84% | 5.90 | 6.04 | 182934 | 10949 | 2.26% |
| 2025-09-15 | 5.87 | 5.96 | 0.06 | 1.02% | 5.73 | 5.97 | 183487 | 10728 | 2.27% |
| 2025-09-12 | 5.91 | 5.90 | 0.03 | 0.51% | 5.87 | 5.97 | 145510 | 8610 | 1.80% |
| 2025-09-11 | 5.81 | 5.87 | 0.02 | 0.34% | 5.79 | 5.89 | 135609 | 7915 | 1.68% |
| 2025-09-10 | 5.89 | 5.85 | 0.03 | 0.52% | 5.77 | 5.92 | 183487 | 10707 | 2.27% |
| 2025-09-09 | 5.62 | 5.82 | 0.19 | 3.37% | 5.60 | 5.83 | 238956 | 13711 | 2.95% |
| 2025-09-08 | 5.61 | 5.63 | 0.05 | 0.90% | 5.60 | 5.67 | 98368 | 5538 | 1.22% |