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 | 6.32 | 6.37 | 0.03 | 0.47% | 6.28 | 6.40 | 139761 | 8852 | 1.07% |
| 2025-12-15 | 6.23 | 6.34 | 0.13 | 2.09% | 6.21 | 6.37 | 119343 | 7538 | 0.91% |
| 2025-12-12 | 6.20 | 6.21 | 0.00 | 0.00% | 6.18 | 6.27 | 101072 | 6303 | 0.77% |
| 2025-12-11 | 6.27 | 6.21 | -0.08 | -1.27% | 6.20 | 6.30 | 94664 | 5895 | 0.73% |
| 2025-12-10 | 6.21 | 6.29 | 0.07 | 1.13% | 6.20 | 6.32 | 113379 | 7089 | 0.87% |
| 2025-12-09 | 6.29 | 6.22 | -0.07 | -1.11% | 6.21 | 6.31 | 103635 | 6478 | 0.79% |
| 2025-12-08 | 6.40 | 6.29 | -0.12 | -1.87% | 6.27 | 6.41 | 147436 | 9313 | 1.13% |
| 2025-12-05 | 6.35 | 6.41 | 0.05 | 0.79% | 6.31 | 6.43 | 126489 | 8082 | 0.97% |
| 2025-12-04 | 6.31 | 6.36 | 0.01 | 0.16% | 6.28 | 6.40 | 204539 | 13023 | 1.57% |
| 2025-12-03 | 6.12 | 6.35 | 0.24 | 3.93% | 6.10 | 6.39 | 315905 | 19802 | 2.42% |
| 2025-12-02 | 6.11 | 6.11 | 0.00 | 0.00% | 6.04 | 6.13 | 101210 | 6165 | 0.78% |
| 2025-12-01 | 6.13 | 6.11 | -0.02 | -0.33% | 6.10 | 6.15 | 106417 | 6516 | 0.82% |
| 2025-11-28 | 6.09 | 6.13 | 0.05 | 0.82% | 6.04 | 6.14 | 131585 | 8021 | 1.01% |
| 2025-11-27 | 6.10 | 6.08 | -0.03 | -0.49% | 6.07 | 6.12 | 136919 | 8348 | 1.05% |
| 2025-11-26 | 6.14 | 6.11 | -0.02 | -0.33% | 6.09 | 6.18 | 114290 | 7012 | 0.88% |
| 2025-11-25 | 6.12 | 6.13 | 0.01 | 0.16% | 6.11 | 6.15 | 146036 | 8955 | 1.12% |
| 2025-11-24 | 6.14 | 6.12 | 0.02 | 0.33% | 6.11 | 6.17 | 149735 | 9205 | 1.15% |
| 2025-11-21 | 6.29 | 6.10 | -0.19 | -3.02% | 6.10 | 6.32 | 271299 | 16776 | 2.08% |
| 2025-11-20 | 6.39 | 6.29 | -0.09 | -1.41% | 6.29 | 6.40 | 178763 | 11331 | 1.37% |
| 2025-11-19 | 6.45 | 6.38 | -0.07 | -1.09% | 6.37 | 6.49 | 134960 | 8644 | 1.03% |
| 2025-11-18 | 6.55 | 6.45 | -0.10 | -1.53% | 6.41 | 6.55 | 167900 | 10837 | 1.29% |
| 2025-11-17 | 6.54 | 6.55 | -0.01 | -0.15% | 6.49 | 6.60 | 184011 | 12041 | 1.41% |
| 2025-11-14 | 6.67 | 6.56 | -0.14 | -2.09% | 6.56 | 6.75 | 223003 | 14800 | 1.71% |
| 2025-11-13 | 6.73 | 6.75 | -0.01 | -0.15% | 6.66 | 6.77 | 209477 | 14037 | 1.60% |
| 2025-11-12 | 6.70 | 6.76 | 0.05 | 0.75% | 6.64 | 6.76 | 219030 | 14684 | 1.68% |
| 2025-11-11 | 6.58 | 6.71 | 0.08 | 1.21% | 6.54 | 6.82 | 418239 | 27975 | 3.20% |
| 2025-11-10 | 6.65 | 6.63 | -0.01 | -0.15% | 6.56 | 6.65 | 208201 | 13737 | 1.59% |
| 2025-11-07 | 6.50 | 6.64 | 0.11 | 1.68% | 6.50 | 6.69 | 272314 | 18013 | 2.09% |
| 2025-11-06 | 6.49 | 6.53 | 0.04 | 0.62% | 6.44 | 6.56 | 187497 | 12186 | 1.44% |
| 2025-11-05 | 6.37 | 6.49 | 0.07 | 1.09% | 6.34 | 6.49 | 215330 | 13831 | 1.65% |
| 2025-11-04 | 6.37 | 6.42 | 0.03 | 0.47% | 6.36 | 6.47 | 184934 | 11878 | 1.42% |
| 2025-11-03 | 6.46 | 6.39 | -0.07 | -1.08% | 6.36 | 6.50 | 251371 | 16077 | 1.93% |
| 2025-10-31 | 6.50 | 6.46 | 0.07 | 1.10% | 6.45 | 6.64 | 402511 | 26339 | 3.08% |
| 2025-10-30 | 6.36 | 6.39 | 0.00 | 0.00% | 6.36 | 6.44 | 176357 | 11301 | 1.35% |
| 2025-10-29 | 6.40 | 6.39 | 0.00 | 0.00% | 6.32 | 6.41 | 175228 | 11161 | 1.34% |
| 2025-10-28 | 6.37 | 6.39 | 0.00 | 0.00% | 6.35 | 6.45 | 163482 | 10441 | 1.25% |
| 2025-10-27 | 6.39 | 6.39 | -0.02 | -0.31% | 6.34 | 6.43 | 174939 | 11173 | 1.34% |
| 2025-10-24 | 6.54 | 6.41 | -0.10 | -1.54% | 6.39 | 6.54 | 222628 | 14317 | 1.71% |
| 2025-10-23 | 6.42 | 6.51 | 0.08 | 1.24% | 6.38 | 6.53 | 262434 | 16988 | 2.01% |
| 2025-10-22 | 6.33 | 6.43 | 0.07 | 1.10% | 6.33 | 6.61 | 258826 | 16724 | 1.98% |
| 2025-10-21 | 6.24 | 6.36 | 0.12 | 1.92% | 6.21 | 6.39 | 213116 | 13471 | 1.63% |
| 2025-10-20 | 6.25 | 6.24 | 0.00 | 0.00% | 6.18 | 6.28 | 146329 | 9114 | 1.12% |
| 2025-10-17 | 6.25 | 6.24 | -0.03 | -0.48% | 6.23 | 6.35 | 206114 | 12950 | 1.58% |
| 2025-10-16 | 6.25 | 6.27 | 0.00 | 0.00% | 6.25 | 6.31 | 156161 | 9816 | 1.20% |
| 2025-10-15 | 6.22 | 6.27 | 0.01 | 0.16% | 6.19 | 6.29 | 163639 | 10214 | 1.25% |
| 2025-10-14 | 6.21 | 6.26 | 0.07 | 1.13% | 6.21 | 6.29 | 228597 | 14279 | 1.75% |
| 2025-10-13 | 6.16 | 6.19 | -0.12 | -1.90% | 6.12 | 6.22 | 259256 | 15988 | 1.99% |
| 2025-10-10 | 6.24 | 6.31 | 0.03 | 0.48% | 6.22 | 6.33 | 192329 | 12103 | 1.47% |
| 2025-10-09 | 6.35 | 6.28 | -0.07 | -1.10% | 6.19 | 6.35 | 291118 | 18173 | 2.23% |
| 2025-09-30 | 6.38 | 6.35 | -0.02 | -0.31% | 6.27 | 6.38 | 207387 | 13132 | 1.59% |
| 2025-09-29 | 6.36 | 6.37 | -0.03 | -0.47% | 6.28 | 6.40 | 266773 | 16916 | 2.04% |
| 2025-09-26 | 6.29 | 6.40 | 0.11 | 1.75% | 6.25 | 6.49 | 336315 | 21535 | 2.58% |
| 2025-09-25 | 6.39 | 6.29 | -0.06 | -0.94% | 6.20 | 6.39 | 292851 | 18357 | 2.24% |
| 2025-09-24 | 6.11 | 6.35 | 0.21 | 3.42% | 6.10 | 6.43 | 409903 | 25747 | 3.14% |
| 2025-09-23 | 6.17 | 6.14 | -0.05 | -0.81% | 6.04 | 6.19 | 274686 | 16767 | 2.10% |
| 2025-09-22 | 6.11 | 6.19 | 0.07 | 1.14% | 6.09 | 6.25 | 226926 | 13996 | 1.74% |
| 2025-09-19 | 6.10 | 6.12 | -0.02 | -0.33% | 6.06 | 6.18 | 209940 | 12813 | 1.61% |
| 2025-09-18 | 6.12 | 6.14 | 0.00 | 0.00% | 6.08 | 6.28 | 301117 | 18554 | 2.31% |
| 2025-09-17 | 6.12 | 6.14 | 0.00 | 0.00% | 6.06 | 6.16 | 167426 | 10246 | 1.28% |
| 2025-09-16 | 6.10 | 6.14 | 0.04 | 0.66% | 6.08 | 6.16 | 159743 | 9787 | 1.22% |
| 2025-09-15 | 6.20 | 6.10 | -0.10 | -1.61% | 6.08 | 6.20 | 222250 | 13590 | 1.70% |
| 2025-09-12 | 6.18 | 6.20 | 0.03 | 0.49% | 6.16 | 6.25 | 186122 | 11549 | 1.43% |
| 2025-09-11 | 6.15 | 6.17 | 0.01 | 0.16% | 6.10 | 6.17 | 172796 | 10625 | 1.32% |
| 2025-09-10 | 6.13 | 6.16 | 0.02 | 0.33% | 6.09 | 6.18 | 164901 | 10113 | 1.26% |
| 2025-09-09 | 6.04 | 6.14 | 0.10 | 1.66% | 6.04 | 6.18 | 274852 | 16824 | 2.11% |
| 2025-09-08 | 5.98 | 6.04 | 0.05 | 0.83% | 5.97 | 6.08 | 218831 | 13203 | 1.68% |