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 | 5.96 | 5.99 | 0.03 | 0.50% | 5.93 | 6.00 | 117788 | 7039 | 1.66% |
| 2025-12-15 | 5.94 | 5.96 | 0.00 | 0.00% | 5.92 | 5.99 | 97702 | 5826 | 1.38% |
| 2025-12-12 | 5.95 | 5.96 | 0.02 | 0.34% | 5.91 | 5.97 | 115189 | 6845 | 1.62% |
| 2025-12-11 | 6.04 | 5.94 | -0.10 | -1.66% | 5.93 | 6.05 | 139632 | 8331 | 1.97% |
| 2025-12-10 | 6.03 | 6.04 | 0.00 | 0.00% | 6.01 | 6.08 | 112103 | 6770 | 1.58% |
| 2025-12-09 | 6.05 | 6.04 | -0.03 | -0.49% | 6.02 | 6.09 | 108851 | 6581 | 1.53% |
| 2025-12-08 | 6.09 | 6.07 | -0.01 | -0.16% | 6.05 | 6.10 | 111476 | 6764 | 1.57% |
| 2025-12-05 | 6.04 | 6.08 | 0.05 | 0.83% | 6.01 | 6.10 | 104095 | 6308 | 1.47% |
| 2025-12-04 | 6.11 | 6.03 | -0.09 | -1.47% | 6.03 | 6.13 | 128752 | 7807 | 1.81% |
| 2025-12-03 | 6.11 | 6.12 | 0.00 | 0.00% | 6.09 | 6.17 | 114130 | 6991 | 1.61% |
| 2025-12-02 | 6.15 | 6.12 | -0.04 | -0.65% | 6.08 | 6.16 | 118840 | 7251 | 1.67% |
| 2025-12-01 | 6.18 | 6.16 | -0.03 | -0.48% | 6.14 | 6.19 | 119048 | 7333 | 1.68% |
| 2025-11-28 | 6.15 | 6.19 | 0.04 | 0.65% | 6.12 | 6.19 | 88936 | 5477 | 1.25% |
| 2025-11-27 | 6.13 | 6.15 | 0.03 | 0.49% | 6.11 | 6.21 | 129670 | 7990 | 1.83% |
| 2025-11-26 | 6.14 | 6.12 | -0.03 | -0.49% | 6.10 | 6.19 | 126192 | 7749 | 1.78% |
| 2025-11-25 | 6.20 | 6.15 | -0.02 | -0.32% | 6.14 | 6.21 | 158703 | 9792 | 2.24% |
| 2025-11-24 | 6.21 | 6.17 | 0.00 | 0.00% | 6.17 | 6.29 | 127899 | 7946 | 1.80% |
| 2025-11-21 | 6.35 | 6.17 | -0.24 | -3.74% | 6.17 | 6.42 | 177016 | 11101 | 2.49% |
| 2025-11-20 | 6.52 | 6.41 | -0.10 | -1.54% | 6.36 | 6.53 | 140438 | 9012 | 1.98% |
| 2025-11-19 | 6.50 | 6.51 | 0.01 | 0.15% | 6.42 | 6.53 | 109809 | 7113 | 1.55% |
| 2025-11-18 | 6.58 | 6.50 | -0.06 | -0.91% | 6.45 | 6.63 | 156258 | 10165 | 2.20% |
| 2025-11-17 | 6.62 | 6.56 | -0.06 | -0.91% | 6.51 | 6.66 | 155828 | 10223 | 2.20% |
| 2025-11-14 | 6.65 | 6.62 | -0.03 | -0.45% | 6.61 | 6.77 | 142123 | 9490 | 2.00% |
| 2025-11-13 | 6.58 | 6.65 | 0.06 | 0.91% | 6.52 | 6.68 | 159837 | 10534 | 2.25% |
| 2025-11-12 | 6.60 | 6.59 | -0.02 | -0.30% | 6.54 | 6.64 | 147208 | 9695 | 2.07% |
| 2025-11-11 | 6.48 | 6.61 | 0.12 | 1.85% | 6.47 | 6.63 | 173553 | 11382 | 2.45% |
| 2025-11-10 | 6.43 | 6.49 | 0.06 | 0.93% | 6.38 | 6.50 | 152643 | 9843 | 2.15% |
| 2025-11-07 | 6.39 | 6.43 | 0.03 | 0.47% | 6.37 | 6.52 | 150134 | 9699 | 2.12% |
| 2025-11-06 | 6.41 | 6.40 | -0.01 | -0.16% | 6.37 | 6.42 | 99163 | 6336 | 1.40% |
| 2025-11-05 | 6.33 | 6.41 | 0.07 | 1.10% | 6.32 | 6.42 | 149878 | 9563 | 2.11% |
| 2025-11-04 | 6.33 | 6.34 | 0.01 | 0.16% | 6.31 | 6.39 | 118868 | 7552 | 1.67% |
| 2025-11-03 | 6.32 | 6.33 | 0.03 | 0.48% | 6.28 | 6.34 | 112865 | 7130 | 1.59% |
| 2025-10-31 | 6.33 | 6.30 | -0.01 | -0.16% | 6.28 | 6.38 | 144042 | 9092 | 2.03% |
| 2025-10-30 | 6.29 | 6.31 | 0.02 | 0.32% | 6.26 | 6.35 | 154845 | 9781 | 2.18% |
| 2025-10-29 | 6.23 | 6.29 | 0.06 | 0.96% | 6.17 | 6.32 | 164068 | 10259 | 2.31% |
| 2025-10-28 | 6.29 | 6.23 | -0.13 | -2.04% | 6.16 | 6.29 | 218327 | 13573 | 3.08% |
| 2025-10-27 | 6.24 | 6.36 | 0.12 | 1.92% | 6.20 | 6.44 | 209126 | 13228 | 2.95% |
| 2025-10-24 | 6.28 | 6.24 | -0.03 | -0.48% | 6.21 | 6.31 | 94759 | 5924 | 1.34% |
| 2025-10-23 | 6.24 | 6.27 | 0.04 | 0.64% | 6.23 | 6.31 | 121958 | 7639 | 1.72% |
| 2025-10-22 | 6.21 | 6.23 | 0.01 | 0.16% | 6.19 | 6.30 | 136595 | 8524 | 1.92% |
| 2025-10-21 | 6.13 | 6.22 | 0.09 | 1.47% | 6.10 | 6.23 | 117123 | 7242 | 1.65% |
| 2025-10-20 | 6.14 | 6.13 | 0.01 | 0.16% | 6.08 | 6.17 | 99972 | 6106 | 1.41% |
| 2025-10-17 | 6.16 | 6.12 | -0.05 | -0.81% | 6.11 | 6.19 | 79929 | 4917 | 1.13% |
| 2025-10-16 | 6.24 | 6.17 | -0.05 | -0.80% | 6.15 | 6.25 | 106411 | 6590 | 1.50% |
| 2025-10-15 | 6.24 | 6.22 | -0.03 | -0.48% | 6.18 | 6.27 | 134324 | 8347 | 1.89% |
| 2025-10-14 | 6.17 | 6.25 | 0.10 | 1.63% | 6.15 | 6.27 | 178367 | 11093 | 2.51% |
| 2025-10-13 | 6.08 | 6.15 | -0.03 | -0.49% | 6.04 | 6.18 | 136329 | 8328 | 1.92% |
| 2025-10-10 | 6.10 | 6.18 | 0.08 | 1.31% | 6.06 | 6.19 | 132317 | 8129 | 1.86% |
| 2025-10-09 | 6.10 | 6.10 | 0.01 | 0.16% | 6.02 | 6.12 | 115184 | 6980 | 1.62% |
| 2025-09-30 | 6.15 | 6.09 | -0.04 | -0.65% | 6.09 | 6.16 | 77473 | 4739 | 1.09% |
| 2025-09-29 | 6.13 | 6.13 | -0.01 | -0.16% | 6.02 | 6.15 | 108362 | 6603 | 1.53% |
| 2025-09-26 | 6.07 | 6.14 | 0.08 | 1.32% | 6.02 | 6.17 | 129754 | 7939 | 1.83% |
| 2025-09-25 | 6.26 | 6.16 | -0.11 | -1.75% | 6.13 | 6.26 | 153111 | 9453 | 2.16% |
| 2025-09-24 | 6.20 | 6.27 | 0.06 | 0.97% | 6.15 | 6.29 | 112774 | 7021 | 1.59% |
| 2025-09-23 | 6.23 | 6.21 | -0.01 | -0.16% | 6.11 | 6.24 | 136879 | 8447 | 1.93% |
| 2025-09-22 | 6.31 | 6.22 | -0.09 | -1.43% | 6.19 | 6.31 | 109599 | 6821 | 1.54% |
| 2025-09-19 | 6.30 | 6.31 | 0.02 | 0.32% | 6.25 | 6.32 | 113774 | 7146 | 1.60% |
| 2025-09-18 | 6.39 | 6.29 | -0.10 | -1.56% | 6.25 | 6.40 | 167750 | 10632 | 2.36% |
| 2025-09-17 | 6.45 | 6.39 | -0.07 | -1.08% | 6.35 | 6.46 | 120248 | 7677 | 1.69% |
| 2025-09-16 | 6.55 | 6.46 | -0.11 | -1.67% | 6.35 | 6.56 | 165986 | 10672 | 2.34% |
| 2025-09-15 | 6.51 | 6.57 | 0.08 | 1.23% | 6.47 | 6.58 | 158002 | 10321 | 2.23% |
| 2025-09-12 | 6.52 | 6.49 | -0.05 | -0.76% | 6.46 | 6.54 | 148998 | 9677 | 2.10% |
| 2025-09-11 | 6.46 | 6.54 | 0.08 | 1.24% | 6.46 | 6.56 | 184597 | 12043 | 2.60% |
| 2025-09-10 | 6.42 | 6.46 | 0.01 | 0.16% | 6.40 | 6.48 | 116479 | 7512 | 1.64% |
| 2025-09-09 | 6.44 | 6.45 | 0.02 | 0.31% | 6.39 | 6.47 | 141638 | 9104 | 2.00% |
| 2025-09-08 | 6.32 | 6.43 | 0.12 | 1.90% | 6.31 | 6.50 | 193328 | 12419 | 2.72% |