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 | 6.07 | 6.10 | 0.04 | 0.66% | 6.05 | 6.11 | 59930 | 3642 | 0.77% |
| 2025-12-15 | 6.04 | 6.06 | 0.01 | 0.17% | 6.03 | 6.09 | 36005 | 2185 | 0.46% |
| 2025-12-12 | 6.07 | 6.05 | -0.01 | -0.17% | 6.04 | 6.09 | 46194 | 2801 | 0.59% |
| 2025-12-11 | 6.12 | 6.06 | -0.06 | -0.98% | 6.04 | 6.14 | 77840 | 4730 | 1.00% |
| 2025-12-10 | 6.15 | 6.12 | -0.03 | -0.49% | 6.08 | 6.16 | 72725 | 4447 | 0.93% |
| 2025-12-09 | 6.23 | 6.15 | -0.07 | -1.13% | 6.14 | 6.23 | 90190 | 5569 | 1.16% |
| 2025-12-08 | 6.26 | 6.22 | -0.03 | -0.48% | 6.21 | 6.26 | 73277 | 4565 | 0.94% |
| 2025-12-05 | 6.22 | 6.25 | 0.03 | 0.48% | 6.18 | 6.26 | 46950 | 2919 | 0.60% |
| 2025-12-04 | 6.28 | 6.22 | -0.06 | -0.96% | 6.20 | 6.29 | 65933 | 4109 | 0.85% |
| 2025-12-03 | 6.25 | 6.28 | 0.01 | 0.16% | 6.24 | 6.29 | 61202 | 3836 | 0.78% |
| 2025-12-02 | 6.25 | 6.27 | 0.01 | 0.16% | 6.22 | 6.29 | 83946 | 5253 | 1.08% |
| 2025-12-01 | 6.22 | 6.26 | 0.03 | 0.48% | 6.21 | 6.27 | 66180 | 4137 | 0.85% |
| 2025-11-28 | 6.22 | 6.23 | 0.01 | 0.16% | 6.18 | 6.24 | 58875 | 3655 | 0.75% |
| 2025-11-27 | 6.24 | 6.22 | 0.01 | 0.16% | 6.20 | 6.25 | 49751 | 3098 | 0.64% |
| 2025-11-26 | 6.25 | 6.21 | -0.02 | -0.32% | 6.20 | 6.27 | 58334 | 3636 | 0.75% |
| 2025-11-25 | 6.21 | 6.23 | 0.05 | 0.81% | 6.18 | 6.26 | 80954 | 5047 | 1.04% |
| 2025-11-24 | 6.20 | 6.18 | 0.00 | 0.00% | 6.15 | 6.24 | 90927 | 5629 | 1.17% |
| 2025-11-21 | 6.30 | 6.18 | -0.16 | -2.52% | 6.17 | 6.35 | 137062 | 8554 | 1.76% |
| 2025-11-20 | 6.40 | 6.34 | -0.04 | -0.63% | 6.32 | 6.41 | 99465 | 6324 | 1.28% |
| 2025-11-19 | 6.46 | 6.38 | -0.09 | -1.39% | 6.36 | 6.49 | 106513 | 6817 | 1.37% |
| 2025-11-18 | 6.50 | 6.47 | -0.03 | -0.46% | 6.44 | 6.54 | 113066 | 7329 | 1.45% |
| 2025-11-17 | 6.62 | 6.50 | -0.09 | -1.37% | 6.49 | 6.63 | 124942 | 8158 | 1.60% |
| 2025-11-14 | 6.53 | 6.59 | 0.04 | 0.61% | 6.53 | 6.67 | 159959 | 10592 | 2.05% |
| 2025-11-13 | 6.53 | 6.55 | 0.05 | 0.77% | 6.50 | 6.57 | 133277 | 8718 | 1.71% |
| 2025-11-12 | 6.50 | 6.50 | 0.01 | 0.15% | 6.48 | 6.54 | 91938 | 5982 | 1.18% |
| 2025-11-11 | 6.50 | 6.49 | 0.00 | 0.00% | 6.46 | 6.51 | 84713 | 5495 | 1.09% |
| 2025-11-10 | 6.44 | 6.49 | 0.06 | 0.93% | 6.42 | 6.50 | 90368 | 5844 | 1.16% |
| 2025-11-07 | 6.41 | 6.43 | 0.02 | 0.31% | 6.39 | 6.44 | 103111 | 6621 | 1.32% |
| 2025-11-06 | 6.38 | 6.41 | 0.02 | 0.31% | 6.37 | 6.42 | 76480 | 4893 | 0.98% |
| 2025-11-05 | 6.32 | 6.39 | 0.02 | 0.31% | 6.32 | 6.40 | 82832 | 5277 | 1.06% |
| 2025-11-04 | 6.42 | 6.37 | -0.05 | -0.78% | 6.34 | 6.42 | 109158 | 6975 | 1.40% |
| 2025-11-03 | 6.40 | 6.42 | 0.03 | 0.47% | 6.38 | 6.42 | 86772 | 5553 | 1.11% |
| 2025-10-31 | 6.37 | 6.39 | 0.00 | 0.00% | 6.36 | 6.41 | 80683 | 5152 | 1.03% |
| 2025-10-30 | 6.37 | 6.39 | 0.01 | 0.16% | 6.35 | 6.42 | 93638 | 5990 | 1.20% |
| 2025-10-29 | 6.36 | 6.38 | 0.03 | 0.47% | 6.29 | 6.44 | 86358 | 5488 | 1.11% |
| 2025-10-28 | 6.35 | 6.35 | -0.05 | -0.78% | 6.29 | 6.40 | 73143 | 4651 | 0.94% |
| 2025-10-27 | 6.40 | 6.40 | 0.02 | 0.31% | 6.36 | 6.41 | 72388 | 4626 | 0.93% |
| 2025-10-24 | 6.43 | 6.38 | -0.02 | -0.31% | 6.36 | 6.43 | 47187 | 3011 | 0.60% |
| 2025-10-23 | 6.38 | 6.40 | 0.02 | 0.31% | 6.34 | 6.40 | 67877 | 4326 | 0.87% |
| 2025-10-22 | 6.35 | 6.38 | 0.01 | 0.16% | 6.34 | 6.41 | 58006 | 3702 | 0.74% |
| 2025-10-21 | 6.30 | 6.37 | 0.07 | 1.11% | 6.29 | 6.37 | 60867 | 3862 | 0.78% |
| 2025-10-20 | 6.29 | 6.30 | 0.05 | 0.80% | 6.24 | 6.32 | 67400 | 4228 | 0.86% |
| 2025-10-17 | 6.35 | 6.25 | -0.08 | -1.26% | 6.23 | 6.35 | 59727 | 3758 | 0.77% |
| 2025-10-16 | 6.36 | 6.33 | -0.04 | -0.63% | 6.31 | 6.38 | 52858 | 3352 | 0.68% |
| 2025-10-15 | 6.35 | 6.37 | 0.02 | 0.31% | 6.33 | 6.41 | 66610 | 4237 | 0.85% |
| 2025-10-14 | 6.30 | 6.35 | 0.07 | 1.11% | 6.28 | 6.37 | 107676 | 6817 | 1.38% |
| 2025-10-13 | 6.24 | 6.28 | -0.06 | -0.95% | 6.18 | 6.29 | 98491 | 6140 | 1.26% |
| 2025-10-10 | 6.28 | 6.34 | 0.04 | 0.63% | 6.25 | 6.35 | 97829 | 6190 | 1.25% |
| 2025-10-09 | 6.24 | 6.30 | 0.07 | 1.12% | 6.19 | 6.32 | 93774 | 5877 | 1.20% |
| 2025-09-30 | 6.26 | 6.23 | -0.03 | -0.48% | 6.22 | 6.27 | 56626 | 3533 | 0.73% |
| 2025-09-29 | 6.23 | 6.26 | 0.03 | 0.48% | 6.16 | 6.27 | 71477 | 4453 | 0.92% |
| 2025-09-26 | 6.22 | 6.23 | 0.00 | 0.00% | 6.18 | 6.25 | 49406 | 3074 | 0.63% |
| 2025-09-25 | 6.28 | 6.23 | -0.06 | -0.95% | 6.20 | 6.28 | 99818 | 6216 | 1.28% |
| 2025-09-24 | 6.27 | 6.29 | -0.03 | -0.47% | 6.26 | 6.33 | 105916 | 6659 | 1.36% |
| 2025-09-23 | 6.34 | 6.32 | -0.04 | -0.63% | 6.20 | 6.36 | 112919 | 7075 | 1.45% |
| 2025-09-22 | 6.41 | 6.36 | -0.06 | -0.93% | 6.34 | 6.42 | 79931 | 5088 | 1.02% |
| 2025-09-19 | 6.41 | 6.42 | -0.01 | -0.16% | 6.38 | 6.44 | 74466 | 4770 | 0.95% |
| 2025-09-18 | 6.51 | 6.43 | -0.09 | -1.38% | 6.40 | 6.54 | 126271 | 8164 | 1.62% |
| 2025-09-17 | 6.46 | 6.52 | 0.05 | 0.77% | 6.43 | 6.55 | 129823 | 8454 | 1.66% |
| 2025-09-16 | 6.40 | 6.47 | 0.06 | 0.94% | 6.39 | 6.47 | 93175 | 5997 | 1.19% |
| 2025-09-15 | 6.43 | 6.41 | -0.02 | -0.31% | 6.38 | 6.45 | 72310 | 4632 | 0.93% |
| 2025-09-12 | 6.51 | 6.43 | -0.08 | -1.23% | 6.43 | 6.51 | 84238 | 5445 | 1.08% |
| 2025-09-11 | 6.41 | 6.51 | 0.08 | 1.24% | 6.37 | 6.51 | 107390 | 6916 | 1.38% |
| 2025-09-10 | 6.45 | 6.43 | -0.02 | -0.31% | 6.41 | 6.46 | 47731 | 3069 | 0.61% |
| 2025-09-09 | 6.45 | 6.45 | 0.00 | 0.00% | 6.40 | 6.48 | 75172 | 4840 | 0.96% |
| 2025-09-08 | 6.38 | 6.45 | 0.07 | 1.10% | 6.35 | 6.46 | 85414 | 5495 | 1.10% |