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 | 6.10 | 5.92 | -0.18 | -2.95% | 5.90 | 6.17 | 78344 | 4690 | 1.14% |
| 2025-12-15 | 6.04 | 6.10 | 0.06 | 0.99% | 5.97 | 6.10 | 65544 | 3966 | 0.95% |
| 2025-12-12 | 6.26 | 6.04 | -0.25 | -3.97% | 6.04 | 6.29 | 92390 | 5690 | 1.35% |
| 2025-12-11 | 6.52 | 6.29 | -0.25 | -3.82% | 6.28 | 6.54 | 75444 | 4798 | 1.10% |
| 2025-12-10 | 6.50 | 6.54 | 0.09 | 1.40% | 6.44 | 6.55 | 85570 | 5568 | 1.25% |
| 2025-12-09 | 6.41 | 6.45 | 0.07 | 1.10% | 6.32 | 6.59 | 125942 | 8141 | 1.83% |
| 2025-12-08 | 6.33 | 6.38 | 0.05 | 0.79% | 6.30 | 6.40 | 50006 | 3180 | 0.73% |
| 2025-12-05 | 6.34 | 6.33 | 0.06 | 0.96% | 6.28 | 6.40 | 57374 | 3632 | 0.84% |
| 2025-12-04 | 6.36 | 6.27 | -0.11 | -1.72% | 6.26 | 6.43 | 44918 | 2834 | 0.65% |
| 2025-12-03 | 6.41 | 6.38 | -0.07 | -1.09% | 6.35 | 6.50 | 67022 | 4293 | 0.98% |
| 2025-12-02 | 6.43 | 6.45 | 0.02 | 0.31% | 6.37 | 6.52 | 73740 | 4755 | 1.07% |
| 2025-12-01 | 6.37 | 6.43 | 0.14 | 2.23% | 6.36 | 6.60 | 115235 | 7411 | 1.68% |
| 2025-11-28 | 6.17 | 6.29 | 0.11 | 1.78% | 6.11 | 6.29 | 48944 | 3042 | 0.71% |
| 2025-11-27 | 6.12 | 6.18 | 0.06 | 0.98% | 6.08 | 6.23 | 58872 | 3629 | 0.86% |
| 2025-11-26 | 6.05 | 6.12 | 0.02 | 0.33% | 6.05 | 6.27 | 63419 | 3907 | 0.92% |
| 2025-11-25 | 6.09 | 6.10 | 0.04 | 0.66% | 6.00 | 6.13 | 57889 | 3526 | 0.84% |
| 2025-11-24 | 6.05 | 6.06 | 0.04 | 0.66% | 5.97 | 6.10 | 69149 | 4170 | 1.01% |
| 2025-11-21 | 6.23 | 6.02 | -0.23 | -3.68% | 5.95 | 6.31 | 85042 | 5174 | 1.24% |
| 2025-11-20 | 6.30 | 6.25 | -0.06 | -0.95% | 6.17 | 6.35 | 60823 | 3800 | 0.89% |
| 2025-11-19 | 6.54 | 6.31 | -0.19 | -2.92% | 6.28 | 6.57 | 66428 | 4222 | 0.97% |
| 2025-11-18 | 6.65 | 6.50 | -0.14 | -2.11% | 6.47 | 6.68 | 78415 | 5121 | 1.14% |
| 2025-11-17 | 6.58 | 6.64 | 0.02 | 0.30% | 6.56 | 6.65 | 77036 | 5095 | 1.12% |
| 2025-11-14 | 6.55 | 6.62 | 0.07 | 1.07% | 6.55 | 6.70 | 96631 | 6419 | 1.41% |
| 2025-11-13 | 6.53 | 6.55 | 0.04 | 0.61% | 6.44 | 6.60 | 64710 | 4225 | 0.94% |
| 2025-11-12 | 6.61 | 6.51 | -0.06 | -0.91% | 6.47 | 6.61 | 73244 | 4773 | 1.07% |
| 2025-11-11 | 6.53 | 6.57 | 0.06 | 0.92% | 6.48 | 6.61 | 74675 | 4896 | 1.09% |
| 2025-11-10 | 6.42 | 6.51 | 0.09 | 1.40% | 6.42 | 6.51 | 72491 | 4695 | 1.06% |
| 2025-11-07 | 6.43 | 6.42 | 0.01 | 0.16% | 6.35 | 6.45 | 71437 | 4578 | 1.04% |
| 2025-11-06 | 6.38 | 6.41 | 0.02 | 0.31% | 6.33 | 6.44 | 89473 | 5723 | 1.30% |
| 2025-11-05 | 6.30 | 6.39 | 0.04 | 0.63% | 6.26 | 6.43 | 83552 | 5336 | 1.22% |
| 2025-11-04 | 6.31 | 6.35 | 0.04 | 0.63% | 6.27 | 6.42 | 73368 | 4654 | 1.07% |
| 2025-11-03 | 6.28 | 6.31 | 0.06 | 0.96% | 6.22 | 6.31 | 67341 | 4222 | 0.98% |
| 2025-10-31 | 6.17 | 6.25 | 0.05 | 0.81% | 6.13 | 6.26 | 61897 | 3855 | 0.90% |
| 2025-10-30 | 6.24 | 6.20 | -0.04 | -0.64% | 6.19 | 6.29 | 62537 | 3894 | 0.91% |
| 2025-10-29 | 6.31 | 6.24 | -0.07 | -1.11% | 6.18 | 6.33 | 65425 | 4066 | 0.95% |
| 2025-10-28 | 6.27 | 6.31 | 0.00 | 0.00% | 6.27 | 6.40 | 64692 | 4100 | 0.94% |
| 2025-10-27 | 6.32 | 6.31 | 0.00 | 0.00% | 6.25 | 6.35 | 62510 | 3937 | 0.91% |
| 2025-10-24 | 6.44 | 6.31 | -0.08 | -1.25% | 6.28 | 6.44 | 66592 | 4210 | 0.97% |
| 2025-10-23 | 6.41 | 6.39 | -0.02 | -0.31% | 6.29 | 6.45 | 68112 | 4331 | 0.99% |
| 2025-10-22 | 6.44 | 6.41 | -0.04 | -0.62% | 6.39 | 6.51 | 66297 | 4267 | 0.97% |
| 2025-10-21 | 6.23 | 6.45 | 0.24 | 3.86% | 6.18 | 6.48 | 122992 | 7849 | 1.79% |
| 2025-10-20 | 6.19 | 6.21 | 0.11 | 1.80% | 6.11 | 6.25 | 89038 | 5507 | 1.30% |
| 2025-10-17 | 6.28 | 6.10 | -0.20 | -3.17% | 6.07 | 6.31 | 80720 | 4974 | 1.18% |
| 2025-10-16 | 6.26 | 6.30 | 0.02 | 0.32% | 6.21 | 6.32 | 71214 | 4468 | 1.04% |
| 2025-10-15 | 6.16 | 6.28 | 0.12 | 1.95% | 6.12 | 6.28 | 73910 | 4588 | 1.08% |
| 2025-10-14 | 6.11 | 6.16 | 0.01 | 0.16% | 6.11 | 6.30 | 82532 | 5116 | 1.20% |
| 2025-10-13 | 6.00 | 6.15 | -0.06 | -0.97% | 5.88 | 6.18 | 83386 | 5069 | 1.21% |
| 2025-10-10 | 6.16 | 6.21 | 0.02 | 0.32% | 6.13 | 6.28 | 90769 | 5647 | 1.32% |
| 2025-10-09 | 6.24 | 6.19 | -0.01 | -0.16% | 6.08 | 6.25 | 102692 | 6340 | 1.50% |
| 2025-09-30 | 6.34 | 6.20 | -0.13 | -2.05% | 6.18 | 6.36 | 87609 | 5486 | 1.28% |
| 2025-09-29 | 6.12 | 6.33 | 0.21 | 3.43% | 6.04 | 6.39 | 143476 | 8991 | 2.09% |
| 2025-09-26 | 6.06 | 6.12 | 0.03 | 0.49% | 6.04 | 6.21 | 76121 | 4673 | 1.11% |
| 2025-09-25 | 6.14 | 6.09 | -0.09 | -1.46% | 6.08 | 6.22 | 89875 | 5507 | 1.31% |
| 2025-09-24 | 6.29 | 6.18 | -0.11 | -1.75% | 6.12 | 6.30 | 120591 | 7471 | 1.76% |
| 2025-09-23 | 6.40 | 6.29 | -0.14 | -2.18% | 6.01 | 6.78 | 270031 | 17106 | 3.93% |
| 2025-09-22 | 6.40 | 6.43 | 0.04 | 0.63% | 6.23 | 6.45 | 104300 | 6604 | 1.52% |
| 2025-09-19 | 6.59 | 6.39 | -0.11 | -1.69% | 6.35 | 6.59 | 98357 | 6324 | 1.43% |
| 2025-09-18 | 6.79 | 6.50 | -0.28 | -4.13% | 6.39 | 6.79 | 178468 | 11756 | 2.60% |
| 2025-09-17 | 6.66 | 6.78 | 0.12 | 1.80% | 6.60 | 6.79 | 153806 | 10351 | 2.24% |
| 2025-09-16 | 6.51 | 6.66 | 0.16 | 2.46% | 6.47 | 6.68 | 149644 | 9845 | 2.18% |
| 2025-09-15 | 6.54 | 6.50 | -0.06 | -0.91% | 6.49 | 6.59 | 105620 | 6891 | 1.54% |
| 2025-09-12 | 6.67 | 6.56 | -0.13 | -1.94% | 6.56 | 6.80 | 169259 | 11229 | 2.46% |
| 2025-09-11 | 6.53 | 6.69 | 0.11 | 1.67% | 6.50 | 6.70 | 210463 | 13933 | 3.06% |
| 2025-09-10 | 6.65 | 6.58 | -0.03 | -0.45% | 6.46 | 6.66 | 205507 | 13483 | 2.99% |
| 2025-09-09 | 6.52 | 6.61 | 0.05 | 0.76% | 6.39 | 6.64 | 221584 | 14558 | 3.23% |
| 2025-09-08 | 6.38 | 6.56 | 0.32 | 5.13% | 6.36 | 6.62 | 294137 | 19140 | 4.28% |