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 | 5.98 | -0.04 | -0.66% | 5.93 | 6.09 | 48949 | 2933 | 0.95% |
| 2025-12-15 | 5.97 | 6.02 | 0.03 | 0.50% | 5.92 | 6.07 | 69246 | 4164 | 1.35% |
| 2025-12-12 | 6.11 | 5.99 | -0.12 | -1.96% | 5.97 | 6.16 | 90122 | 5464 | 1.75% |
| 2025-12-11 | 6.32 | 6.11 | -0.18 | -2.86% | 6.11 | 6.33 | 81947 | 5053 | 1.59% |
| 2025-12-10 | 6.39 | 6.29 | -0.11 | -1.72% | 6.25 | 6.41 | 74630 | 4708 | 1.45% |
| 2025-12-09 | 6.54 | 6.40 | -0.14 | -2.14% | 6.40 | 6.57 | 60319 | 3889 | 1.17% |
| 2025-12-08 | 6.58 | 6.54 | -0.04 | -0.61% | 6.53 | 6.64 | 55813 | 3668 | 1.09% |
| 2025-12-05 | 6.57 | 6.58 | 0.03 | 0.46% | 6.43 | 6.61 | 53372 | 3478 | 1.04% |
| 2025-12-04 | 6.64 | 6.55 | -0.10 | -1.50% | 6.48 | 6.66 | 56271 | 3699 | 1.09% |
| 2025-12-03 | 6.73 | 6.65 | -0.08 | -1.19% | 6.60 | 6.77 | 63993 | 4266 | 1.24% |
| 2025-12-02 | 6.66 | 6.73 | 0.04 | 0.60% | 6.59 | 6.74 | 71541 | 4775 | 1.39% |
| 2025-12-01 | 6.75 | 6.69 | -0.02 | -0.30% | 6.68 | 6.82 | 66855 | 4519 | 1.30% |
| 2025-11-28 | 6.70 | 6.71 | 0.00 | 0.00% | 6.64 | 6.72 | 42463 | 2837 | 0.83% |
| 2025-11-27 | 6.69 | 6.71 | 0.02 | 0.30% | 6.62 | 6.76 | 49851 | 3332 | 0.97% |
| 2025-11-26 | 6.75 | 6.69 | -0.06 | -0.89% | 6.68 | 6.87 | 64276 | 4361 | 1.25% |
| 2025-11-25 | 6.69 | 6.75 | 0.10 | 1.50% | 6.62 | 6.82 | 66525 | 4478 | 1.29% |
| 2025-11-24 | 6.54 | 6.65 | 0.19 | 2.94% | 6.47 | 6.70 | 76168 | 5033 | 1.48% |
| 2025-11-21 | 6.70 | 6.46 | -0.31 | -4.58% | 6.45 | 6.79 | 87466 | 5754 | 1.70% |
| 2025-11-20 | 6.78 | 6.77 | 0.00 | 0.00% | 6.73 | 6.89 | 61086 | 4154 | 1.19% |
| 2025-11-19 | 6.92 | 6.77 | -0.13 | -1.88% | 6.73 | 6.93 | 53670 | 3647 | 1.04% |
| 2025-11-18 | 6.90 | 6.90 | -0.05 | -0.72% | 6.85 | 7.03 | 63761 | 4400 | 1.24% |
| 2025-11-17 | 6.97 | 6.95 | -0.02 | -0.29% | 6.88 | 6.99 | 63225 | 4378 | 1.23% |
| 2025-11-14 | 6.94 | 6.97 | 0.03 | 0.43% | 6.92 | 7.04 | 84875 | 5944 | 1.65% |
| 2025-11-13 | 6.87 | 6.94 | 0.08 | 1.17% | 6.78 | 6.96 | 67863 | 4672 | 1.32% |
| 2025-11-12 | 6.87 | 6.86 | 0.01 | 0.15% | 6.83 | 6.93 | 80996 | 5574 | 1.58% |
| 2025-11-11 | 6.78 | 6.85 | 0.10 | 1.48% | 6.71 | 6.86 | 74966 | 5111 | 1.46% |
| 2025-11-10 | 6.70 | 6.75 | 0.09 | 1.35% | 6.66 | 6.78 | 53927 | 3634 | 1.05% |
| 2025-11-07 | 6.64 | 6.66 | 0.03 | 0.45% | 6.60 | 6.69 | 44984 | 2993 | 0.87% |
| 2025-11-06 | 6.73 | 6.63 | -0.08 | -1.19% | 6.62 | 6.74 | 46392 | 3081 | 0.90% |
| 2025-11-05 | 6.63 | 6.71 | 0.03 | 0.45% | 6.61 | 6.72 | 44303 | 2964 | 0.86% |
| 2025-11-04 | 6.66 | 6.68 | 0.02 | 0.30% | 6.60 | 6.69 | 52041 | 3463 | 1.01% |
| 2025-11-03 | 6.60 | 6.66 | 0.12 | 1.83% | 6.58 | 6.70 | 64704 | 4298 | 1.26% |
| 2025-10-31 | 6.40 | 6.54 | 0.13 | 2.03% | 6.40 | 6.57 | 69329 | 4519 | 1.35% |
| 2025-10-30 | 6.50 | 6.41 | -0.14 | -2.14% | 6.39 | 6.52 | 78222 | 5039 | 1.52% |
| 2025-10-29 | 6.63 | 6.55 | -0.05 | -0.76% | 6.49 | 6.63 | 46776 | 3054 | 0.91% |
| 2025-10-28 | 6.56 | 6.60 | 0.04 | 0.61% | 6.50 | 6.65 | 45777 | 3021 | 0.89% |
| 2025-10-27 | 6.63 | 6.56 | -0.02 | -0.30% | 6.51 | 6.63 | 51651 | 3392 | 1.00% |
| 2025-10-24 | 6.70 | 6.58 | -0.11 | -1.64% | 6.57 | 6.70 | 65094 | 4306 | 1.27% |
| 2025-10-23 | 6.65 | 6.69 | 0.02 | 0.30% | 6.60 | 6.70 | 50781 | 3375 | 0.99% |
| 2025-10-22 | 6.61 | 6.67 | 0.08 | 1.21% | 6.52 | 6.71 | 73595 | 4907 | 1.43% |
| 2025-10-21 | 6.49 | 6.59 | 0.13 | 2.01% | 6.43 | 6.59 | 67269 | 4392 | 1.31% |
| 2025-10-20 | 6.39 | 6.46 | 0.08 | 1.25% | 6.35 | 6.46 | 53175 | 3409 | 1.03% |
| 2025-10-17 | 6.41 | 6.38 | -0.04 | -0.62% | 6.35 | 6.47 | 45946 | 2948 | 0.89% |
| 2025-10-16 | 6.48 | 6.42 | -0.05 | -0.77% | 6.38 | 6.49 | 50503 | 3250 | 0.98% |
| 2025-10-15 | 6.36 | 6.47 | 0.11 | 1.73% | 6.35 | 6.49 | 66148 | 4267 | 1.29% |
| 2025-10-14 | 6.36 | 6.36 | 0.01 | 0.16% | 6.34 | 6.44 | 62562 | 3996 | 1.22% |
| 2025-10-13 | 6.27 | 6.35 | -0.03 | -0.47% | 6.12 | 6.36 | 72543 | 4544 | 1.41% |
| 2025-10-10 | 6.35 | 6.38 | 0.03 | 0.47% | 6.32 | 6.43 | 55335 | 3534 | 1.08% |
| 2025-10-09 | 6.44 | 6.35 | -0.05 | -0.78% | 6.29 | 6.44 | 58844 | 3728 | 1.14% |
| 2025-09-30 | 6.40 | 6.40 | 0.03 | 0.47% | 6.35 | 6.42 | 45749 | 2922 | 0.89% |
| 2025-09-29 | 6.34 | 6.37 | 0.03 | 0.47% | 6.21 | 6.38 | 54405 | 3439 | 1.06% |
| 2025-09-26 | 6.40 | 6.34 | -0.03 | -0.47% | 6.28 | 6.41 | 64476 | 4095 | 1.25% |
| 2025-09-25 | 6.43 | 6.37 | -0.06 | -0.93% | 6.36 | 6.50 | 58828 | 3774 | 1.14% |
| 2025-09-24 | 6.32 | 6.43 | 0.08 | 1.26% | 6.31 | 6.46 | 60468 | 3871 | 1.18% |
| 2025-09-23 | 6.46 | 6.35 | -0.10 | -1.55% | 6.22 | 6.46 | 79968 | 5035 | 1.56% |
| 2025-09-22 | 6.50 | 6.45 | -0.07 | -1.07% | 6.39 | 6.52 | 59999 | 3865 | 1.17% |
| 2025-09-19 | 6.58 | 6.52 | -0.06 | -0.91% | 6.47 | 6.63 | 66698 | 4346 | 1.30% |
| 2025-09-18 | 6.71 | 6.58 | -0.13 | -1.94% | 6.55 | 6.74 | 87669 | 5839 | 1.70% |
| 2025-09-17 | 6.78 | 6.71 | -0.08 | -1.18% | 6.70 | 6.78 | 66439 | 4470 | 1.29% |
| 2025-09-16 | 6.74 | 6.79 | 0.05 | 0.74% | 6.71 | 6.80 | 60007 | 4057 | 1.17% |
| 2025-09-15 | 6.76 | 6.74 | -0.03 | -0.44% | 6.70 | 6.79 | 50862 | 3423 | 0.99% |
| 2025-09-12 | 6.79 | 6.77 | -0.02 | -0.29% | 6.70 | 6.81 | 75117 | 5081 | 1.46% |
| 2025-09-11 | 6.76 | 6.79 | 0.05 | 0.74% | 6.64 | 6.79 | 72799 | 4891 | 1.42% |
| 2025-09-10 | 6.77 | 6.74 | -0.01 | -0.15% | 6.70 | 6.79 | 45798 | 3086 | 0.89% |
| 2025-09-09 | 6.88 | 6.75 | -0.13 | -1.89% | 6.72 | 6.89 | 71076 | 4829 | 1.38% |
| 2025-09-08 | 6.71 | 6.88 | 0.16 | 2.38% | 6.71 | 6.89 | 100767 | 6876 | 1.96% |