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 | 6.04 | -0.08 | -1.31% | 6.04 | 6.12 | 90505 | 5489 | 0.64% |
| 2025-12-15 | 6.06 | 6.12 | 0.04 | 0.66% | 6.02 | 6.12 | 82997 | 5051 | 0.59% |
| 2025-12-12 | 6.12 | 6.08 | -0.04 | -0.65% | 6.08 | 6.15 | 115078 | 7026 | 0.82% |
| 2025-12-11 | 6.25 | 6.12 | -0.13 | -2.08% | 6.11 | 6.27 | 137921 | 8498 | 0.98% |
| 2025-12-10 | 6.29 | 6.25 | -0.04 | -0.64% | 6.21 | 6.31 | 122816 | 7665 | 0.88% |
| 2025-12-09 | 6.41 | 6.29 | -0.13 | -2.02% | 6.28 | 6.42 | 148719 | 9422 | 1.06% |
| 2025-12-08 | 6.43 | 6.42 | -0.01 | -0.16% | 6.41 | 6.48 | 116601 | 7510 | 0.83% |
| 2025-12-05 | 6.40 | 6.43 | 0.03 | 0.47% | 6.32 | 6.44 | 89369 | 5705 | 0.64% |
| 2025-12-04 | 6.48 | 6.40 | -0.05 | -0.78% | 6.32 | 6.48 | 131767 | 8418 | 0.94% |
| 2025-12-03 | 6.57 | 6.45 | -0.10 | -1.53% | 6.42 | 6.58 | 115850 | 7507 | 0.83% |
| 2025-12-02 | 6.59 | 6.55 | -0.04 | -0.61% | 6.46 | 6.61 | 97780 | 6380 | 0.70% |
| 2025-12-01 | 6.56 | 6.59 | 0.02 | 0.30% | 6.53 | 6.63 | 125162 | 8258 | 0.89% |
| 2025-11-28 | 6.62 | 6.57 | -0.03 | -0.45% | 6.53 | 6.63 | 109747 | 7203 | 0.78% |
| 2025-11-27 | 6.68 | 6.60 | -0.03 | -0.45% | 6.58 | 6.71 | 130243 | 8611 | 0.93% |
| 2025-11-26 | 6.65 | 6.63 | -0.01 | -0.15% | 6.62 | 6.79 | 204242 | 13716 | 1.46% |
| 2025-11-25 | 6.54 | 6.64 | 0.12 | 1.84% | 6.54 | 6.68 | 174218 | 11577 | 1.24% |
| 2025-11-24 | 6.40 | 6.52 | 0.14 | 2.19% | 6.40 | 6.54 | 155628 | 10094 | 1.11% |
| 2025-11-21 | 6.64 | 6.38 | -0.30 | -4.49% | 6.37 | 6.68 | 258894 | 16776 | 1.84% |
| 2025-11-20 | 6.71 | 6.68 | -0.03 | -0.45% | 6.64 | 6.74 | 154448 | 10343 | 1.10% |
| 2025-11-19 | 6.79 | 6.71 | -0.12 | -1.76% | 6.63 | 6.81 | 275161 | 18443 | 1.96% |
| 2025-11-18 | 6.97 | 6.83 | -0.07 | -1.01% | 6.78 | 7.17 | 491090 | 34018 | 3.50% |
| 2025-11-17 | 6.86 | 6.90 | 0.04 | 0.58% | 6.77 | 6.94 | 296584 | 20343 | 2.11% |
| 2025-11-14 | 6.80 | 6.86 | 0.04 | 0.59% | 6.79 | 6.90 | 303290 | 20820 | 2.16% |
| 2025-11-13 | 6.75 | 6.82 | 0.07 | 1.04% | 6.71 | 6.83 | 255025 | 17308 | 1.82% |
| 2025-11-12 | 6.72 | 6.75 | 0.03 | 0.45% | 6.68 | 6.78 | 223213 | 15020 | 1.59% |
| 2025-11-11 | 6.72 | 6.72 | 0.01 | 0.15% | 6.65 | 6.72 | 150070 | 10052 | 1.07% |
| 2025-11-10 | 6.58 | 6.71 | 0.12 | 1.82% | 6.58 | 6.75 | 227495 | 15234 | 1.62% |
| 2025-11-07 | 6.53 | 6.59 | 0.05 | 0.76% | 6.51 | 6.61 | 141371 | 9293 | 1.01% |
| 2025-11-06 | 6.57 | 6.54 | -0.05 | -0.76% | 6.53 | 6.60 | 130966 | 8575 | 0.93% |
| 2025-11-05 | 6.53 | 6.59 | 0.02 | 0.30% | 6.51 | 6.60 | 149856 | 9852 | 1.07% |
| 2025-11-04 | 6.54 | 6.57 | 0.00 | 0.00% | 6.50 | 6.58 | 141754 | 9268 | 1.01% |
| 2025-11-03 | 6.53 | 6.57 | 0.05 | 0.77% | 6.47 | 6.58 | 205240 | 13417 | 1.46% |
| 2025-10-31 | 6.36 | 6.52 | 0.17 | 2.68% | 6.36 | 6.55 | 301384 | 19549 | 2.15% |
| 2025-10-30 | 6.39 | 6.35 | -0.05 | -0.78% | 6.35 | 6.42 | 109601 | 6986 | 0.78% |
| 2025-10-29 | 6.41 | 6.40 | 0.00 | 0.00% | 6.34 | 6.42 | 91626 | 5838 | 0.65% |
| 2025-10-28 | 6.40 | 6.40 | -0.01 | -0.16% | 6.38 | 6.44 | 96968 | 6214 | 0.69% |
| 2025-10-27 | 6.46 | 6.41 | -0.01 | -0.16% | 6.38 | 6.46 | 105366 | 6745 | 0.75% |
| 2025-10-24 | 6.48 | 6.42 | -0.06 | -0.93% | 6.41 | 6.49 | 114669 | 7379 | 0.82% |
| 2025-10-23 | 6.47 | 6.48 | 0.00 | 0.00% | 6.40 | 6.50 | 117366 | 7570 | 0.84% |
| 2025-10-22 | 6.40 | 6.48 | 0.07 | 1.09% | 6.38 | 6.50 | 191758 | 12401 | 1.37% |
| 2025-10-21 | 6.30 | 6.41 | 0.12 | 1.91% | 6.27 | 6.42 | 145202 | 9245 | 1.03% |
| 2025-10-20 | 6.32 | 6.29 | 0.04 | 0.64% | 6.25 | 6.34 | 91950 | 5784 | 0.66% |
| 2025-10-17 | 6.35 | 6.25 | -0.11 | -1.73% | 6.24 | 6.39 | 141384 | 8919 | 1.01% |
| 2025-10-16 | 6.41 | 6.36 | -0.06 | -0.93% | 6.33 | 6.43 | 107666 | 6859 | 0.77% |
| 2025-10-15 | 6.37 | 6.42 | 0.06 | 0.94% | 6.33 | 6.45 | 140441 | 9001 | 1.00% |
| 2025-10-14 | 6.34 | 6.36 | 0.03 | 0.47% | 6.33 | 6.42 | 145974 | 9305 | 1.04% |
| 2025-10-13 | 6.25 | 6.33 | -0.05 | -0.78% | 6.20 | 6.34 | 128163 | 8042 | 0.91% |
| 2025-10-10 | 6.42 | 6.38 | -0.04 | -0.62% | 6.36 | 6.42 | 129798 | 8293 | 0.92% |
| 2025-10-09 | 6.37 | 6.42 | 0.06 | 0.94% | 6.26 | 6.42 | 190490 | 12093 | 1.36% |
| 2025-09-30 | 6.29 | 6.36 | 0.07 | 1.11% | 6.29 | 6.39 | 181675 | 11555 | 1.29% |
| 2025-09-29 | 6.28 | 6.29 | 0.01 | 0.16% | 6.15 | 6.29 | 139935 | 8710 | 1.00% |
| 2025-09-26 | 6.20 | 6.28 | 0.08 | 1.29% | 6.14 | 6.38 | 203381 | 12763 | 1.45% |
| 2025-09-25 | 6.26 | 6.20 | -0.04 | -0.64% | 6.20 | 6.29 | 97699 | 6100 | 0.70% |
| 2025-09-24 | 6.16 | 6.24 | 0.06 | 0.97% | 6.14 | 6.25 | 110474 | 6868 | 0.79% |
| 2025-09-23 | 6.29 | 6.18 | -0.08 | -1.28% | 6.08 | 6.29 | 171718 | 10553 | 1.22% |
| 2025-09-22 | 6.29 | 6.26 | -0.02 | -0.32% | 6.22 | 6.33 | 94675 | 5931 | 0.67% |
| 2025-09-19 | 6.36 | 6.28 | -0.05 | -0.79% | 6.23 | 6.37 | 144292 | 9063 | 1.03% |
| 2025-09-18 | 6.43 | 6.33 | -0.10 | -1.56% | 6.28 | 6.46 | 212711 | 13605 | 1.52% |
| 2025-09-17 | 6.46 | 6.43 | -0.04 | -0.62% | 6.40 | 6.47 | 111699 | 7180 | 0.80% |
| 2025-09-16 | 6.47 | 6.47 | -0.02 | -0.31% | 6.40 | 6.49 | 141790 | 9130 | 1.01% |
| 2025-09-15 | 6.53 | 6.49 | -0.05 | -0.76% | 6.45 | 6.55 | 129280 | 8386 | 0.92% |
| 2025-09-12 | 6.52 | 6.54 | 0.02 | 0.31% | 6.50 | 6.58 | 152800 | 10005 | 1.09% |
| 2025-09-11 | 6.46 | 6.52 | 0.05 | 0.77% | 6.38 | 6.52 | 155249 | 10032 | 1.11% |
| 2025-09-10 | 6.49 | 6.47 | -0.05 | -0.77% | 6.45 | 6.54 | 137050 | 8882 | 0.98% |
| 2025-09-09 | 6.62 | 6.52 | -0.07 | -1.06% | 6.51 | 6.75 | 280766 | 18539 | 2.00% |
| 2025-09-08 | 6.45 | 6.59 | 0.13 | 2.01% | 6.45 | 6.61 | 232935 | 15276 | 1.66% |