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 | 6.26 | 6.31 | -0.09 | -1.41% | 6.21 | 6.51 | 1072335 | 68165 | 9.93% |
| 2025-12-15 | 6.20 | 6.40 | 0.32 | 5.26% | 6.20 | 6.60 | 1340425 | 85870 | 12.41% |
| 2025-12-12 | 6.10 | 6.08 | 0.01 | 0.16% | 6.05 | 6.12 | 168856 | 10261 | 1.56% |
| 2025-12-11 | 6.15 | 6.07 | -0.13 | -2.10% | 6.06 | 6.16 | 344308 | 20979 | 3.19% |
| 2025-12-10 | 6.15 | 6.20 | 0.07 | 1.14% | 6.14 | 6.26 | 457406 | 28391 | 4.24% |
| 2025-12-09 | 6.11 | 6.13 | 0.01 | 0.16% | 6.09 | 6.19 | 273356 | 16767 | 2.53% |
| 2025-12-08 | 6.13 | 6.12 | -0.03 | -0.49% | 6.11 | 6.16 | 253765 | 15559 | 2.35% |
| 2025-12-05 | 6.10 | 6.15 | 0.02 | 0.33% | 6.06 | 6.15 | 206295 | 12605 | 1.91% |
| 2025-12-04 | 6.10 | 6.13 | 0.03 | 0.49% | 6.05 | 6.25 | 347555 | 21374 | 3.22% |
| 2025-12-03 | 6.15 | 6.10 | -0.06 | -0.97% | 6.09 | 6.17 | 206967 | 12651 | 1.92% |
| 2025-12-02 | 6.20 | 6.16 | -0.10 | -1.60% | 6.15 | 6.22 | 267588 | 16507 | 2.48% |
| 2025-12-01 | 6.19 | 6.26 | 0.04 | 0.64% | 6.18 | 6.30 | 436629 | 27210 | 4.04% |
| 2025-11-28 | 6.09 | 6.22 | 0.15 | 2.47% | 6.05 | 6.35 | 515730 | 32023 | 4.78% |
| 2025-11-27 | 6.14 | 6.07 | -0.04 | -0.65% | 6.06 | 6.14 | 207932 | 12662 | 1.93% |
| 2025-11-26 | 6.08 | 6.11 | 0.02 | 0.33% | 6.05 | 6.13 | 229471 | 13960 | 2.12% |
| 2025-11-25 | 6.03 | 6.09 | 0.06 | 1.00% | 6.01 | 6.10 | 231949 | 14088 | 2.15% |
| 2025-11-24 | 6.02 | 6.03 | 0.02 | 0.33% | 5.98 | 6.07 | 252218 | 15181 | 2.34% |
| 2025-11-21 | 6.12 | 6.01 | -0.17 | -2.75% | 6.00 | 6.21 | 383584 | 23320 | 3.55% |
| 2025-11-20 | 6.32 | 6.18 | -0.15 | -2.37% | 6.17 | 6.36 | 436343 | 27211 | 4.04% |
| 2025-11-19 | 6.41 | 6.33 | -0.12 | -1.86% | 6.31 | 6.47 | 366868 | 23348 | 3.40% |
| 2025-11-18 | 6.48 | 6.45 | -0.07 | -1.07% | 6.34 | 6.59 | 655680 | 42235 | 6.07% |
| 2025-11-17 | 6.47 | 6.52 | 0.02 | 0.31% | 6.41 | 6.52 | 438353 | 28339 | 4.06% |
| 2025-11-14 | 6.56 | 6.50 | -0.12 | -1.81% | 6.50 | 6.69 | 564620 | 37083 | 5.23% |
| 2025-11-13 | 6.62 | 6.62 | 0.02 | 0.30% | 6.50 | 6.65 | 706030 | 46320 | 6.54% |
| 2025-11-12 | 6.70 | 6.60 | -0.09 | -1.35% | 6.57 | 6.78 | 703223 | 46672 | 6.51% |
| 2025-11-11 | 6.59 | 6.69 | -0.01 | -0.15% | 6.52 | 6.76 | 1218589 | 80587 | 11.28% |
| 2025-11-10 | 6.30 | 6.70 | 0.38 | 6.01% | 6.28 | 6.85 | 1679097 | 110477 | 15.55% |
| 2025-11-07 | 6.37 | 6.32 | -0.06 | -0.94% | 6.31 | 6.46 | 415136 | 26395 | 3.84% |
| 2025-11-06 | 6.44 | 6.38 | -0.08 | -1.24% | 6.36 | 6.46 | 423634 | 27068 | 3.92% |
| 2025-11-05 | 6.38 | 6.46 | 0.05 | 0.78% | 6.37 | 6.54 | 585360 | 37911 | 5.42% |
| 2025-11-04 | 6.44 | 6.41 | -0.06 | -0.93% | 6.36 | 6.46 | 417390 | 26734 | 3.86% |
| 2025-11-03 | 6.32 | 6.47 | 0.13 | 2.05% | 6.30 | 6.50 | 776724 | 49978 | 7.19% |
| 2025-10-31 | 6.27 | 6.34 | 0.06 | 0.96% | 6.26 | 6.37 | 359645 | 22736 | 3.33% |
| 2025-10-30 | 6.39 | 6.28 | -0.17 | -2.64% | 6.27 | 6.42 | 480506 | 30455 | 4.45% |
| 2025-10-29 | 6.39 | 6.45 | 0.11 | 1.74% | 6.32 | 6.52 | 639192 | 40959 | 5.92% |
| 2025-10-28 | 6.30 | 6.34 | 0.04 | 0.63% | 6.27 | 6.36 | 307323 | 19447 | 2.85% |
| 2025-10-27 | 6.29 | 6.30 | -0.03 | -0.47% | 6.25 | 6.35 | 365126 | 23004 | 3.38% |
| 2025-10-24 | 6.32 | 6.33 | -0.04 | -0.63% | 6.28 | 6.43 | 458260 | 29067 | 4.24% |
| 2025-10-23 | 6.37 | 6.37 | -0.04 | -0.62% | 6.26 | 6.39 | 375310 | 23700 | 3.48% |
| 2025-10-22 | 6.44 | 6.41 | -0.07 | -1.08% | 6.40 | 6.54 | 467313 | 30163 | 4.33% |
| 2025-10-21 | 6.36 | 6.48 | 0.10 | 1.57% | 6.31 | 6.50 | 607923 | 39064 | 5.63% |
| 2025-10-20 | 6.35 | 6.38 | 0.05 | 0.79% | 6.25 | 6.40 | 462855 | 29212 | 4.29% |
| 2025-10-17 | 6.32 | 6.33 | 0.02 | 0.32% | 6.31 | 6.46 | 489879 | 31262 | 4.54% |
| 2025-10-16 | 6.44 | 6.31 | -0.18 | -2.77% | 6.31 | 6.48 | 481828 | 30737 | 4.46% |
| 2025-10-15 | 6.40 | 6.49 | 0.08 | 1.25% | 6.33 | 6.55 | 666172 | 43043 | 6.17% |
| 2025-10-14 | 6.37 | 6.41 | -0.05 | -0.77% | 6.34 | 6.45 | 558348 | 35656 | 5.17% |
| 2025-10-13 | 6.20 | 6.46 | 0.11 | 1.73% | 6.16 | 6.47 | 672877 | 43077 | 6.23% |
| 2025-10-10 | 6.23 | 6.35 | 0.11 | 1.76% | 6.20 | 6.40 | 662570 | 42047 | 6.13% |
| 2025-10-09 | 6.17 | 6.24 | 0.07 | 1.13% | 6.07 | 6.24 | 440191 | 27100 | 4.08% |
| 2025-09-30 | 6.18 | 6.17 | -0.02 | -0.32% | 6.17 | 6.21 | 282589 | 17477 | 2.62% |
| 2025-09-29 | 6.17 | 6.19 | 0.02 | 0.32% | 6.07 | 6.20 | 370458 | 22757 | 3.43% |
| 2025-09-26 | 6.21 | 6.17 | -0.03 | -0.48% | 6.17 | 6.25 | 328704 | 20426 | 3.04% |
| 2025-09-25 | 6.28 | 6.20 | -0.08 | -1.27% | 6.20 | 6.30 | 366817 | 22906 | 3.40% |
| 2025-09-24 | 6.24 | 6.28 | 0.04 | 0.64% | 6.20 | 6.29 | 321167 | 20114 | 2.97% |
| 2025-09-23 | 6.34 | 6.24 | -0.15 | -2.35% | 6.13 | 6.37 | 575474 | 35808 | 5.33% |
| 2025-09-22 | 6.49 | 6.39 | -0.11 | -1.69% | 6.33 | 6.49 | 487495 | 31114 | 4.51% |
| 2025-09-19 | 6.62 | 6.50 | -0.15 | -2.26% | 6.48 | 6.65 | 530385 | 34662 | 4.91% |
| 2025-09-18 | 6.74 | 6.65 | -0.12 | -1.77% | 6.62 | 6.79 | 598174 | 40106 | 5.54% |
| 2025-09-17 | 6.87 | 6.77 | -0.12 | -1.74% | 6.76 | 6.95 | 631856 | 43150 | 5.85% |
| 2025-09-16 | 6.72 | 6.89 | 0.18 | 2.68% | 6.70 | 6.90 | 660193 | 44760 | 6.11% |
| 2025-09-15 | 6.75 | 6.71 | -0.09 | -1.32% | 6.70 | 6.79 | 477282 | 32096 | 4.42% |
| 2025-09-12 | 6.87 | 6.80 | -0.11 | -1.59% | 6.79 | 6.90 | 637687 | 43531 | 5.90% |
| 2025-09-11 | 6.80 | 6.91 | 0.05 | 0.73% | 6.70 | 6.91 | 872698 | 59399 | 8.08% |
| 2025-09-10 | 6.78 | 6.86 | 0.02 | 0.29% | 6.71 | 6.92 | 566626 | 38779 | 5.25% |
| 2025-09-09 | 6.81 | 6.84 | 0.04 | 0.59% | 6.80 | 6.99 | 595049 | 40770 | 5.51% |
| 2025-09-08 | 6.75 | 6.80 | -0.01 | -0.15% | 6.72 | 6.88 | 578602 | 39422 | 5.36% |