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 | 6.42 | 6.28 | -0.14 | -2.18% | 6.27 | 6.47 | 87386 | 5529 | 0.84% |
| 2025-12-15 | 6.44 | 6.42 | 0.04 | 0.63% | 6.36 | 6.49 | 81953 | 5261 | 0.79% |
| 2025-12-12 | 6.40 | 6.38 | 0.01 | 0.16% | 6.17 | 6.43 | 144878 | 9187 | 1.39% |
| 2025-12-11 | 6.28 | 6.37 | 0.08 | 1.27% | 6.25 | 6.45 | 151244 | 9628 | 1.45% |
| 2025-12-10 | 6.12 | 6.29 | 0.13 | 2.11% | 6.08 | 6.36 | 149632 | 9361 | 1.43% |
| 2025-12-09 | 6.14 | 6.16 | 0.06 | 0.98% | 6.06 | 6.19 | 79147 | 4845 | 0.76% |
| 2025-12-08 | 6.16 | 6.10 | -0.06 | -0.97% | 6.10 | 6.18 | 49355 | 3029 | 0.47% |
| 2025-12-05 | 6.00 | 6.16 | 0.16 | 2.67% | 5.94 | 6.17 | 74858 | 4554 | 0.72% |
| 2025-12-04 | 6.04 | 6.00 | -0.02 | -0.33% | 5.96 | 6.06 | 48979 | 2944 | 0.47% |
| 2025-12-03 | 6.10 | 6.02 | -0.08 | -1.31% | 5.98 | 6.11 | 59629 | 3599 | 0.57% |
| 2025-12-02 | 6.17 | 6.10 | -0.06 | -0.97% | 6.04 | 6.17 | 49952 | 3041 | 0.48% |
| 2025-12-01 | 6.14 | 6.16 | -0.03 | -0.48% | 6.14 | 6.20 | 60722 | 3738 | 0.58% |
| 2025-11-28 | 6.12 | 6.19 | 0.08 | 1.31% | 6.07 | 6.19 | 61867 | 3798 | 0.59% |
| 2025-11-27 | 6.17 | 6.11 | -0.04 | -0.65% | 6.09 | 6.18 | 48771 | 2989 | 0.47% |
| 2025-11-26 | 6.13 | 6.15 | 0.01 | 0.16% | 6.07 | 6.24 | 74269 | 4579 | 0.71% |
| 2025-11-25 | 6.20 | 6.14 | -0.03 | -0.49% | 6.12 | 6.21 | 61686 | 3798 | 0.59% |
| 2025-11-24 | 5.99 | 6.17 | 0.23 | 3.87% | 5.95 | 6.19 | 89124 | 5417 | 0.85% |
| 2025-11-21 | 6.10 | 5.94 | -0.20 | -3.26% | 5.92 | 6.17 | 91838 | 5520 | 0.88% |
| 2025-11-20 | 6.22 | 6.14 | -0.04 | -0.65% | 6.11 | 6.26 | 64684 | 3998 | 0.62% |
| 2025-11-19 | 6.28 | 6.18 | -0.10 | -1.59% | 6.16 | 6.30 | 62856 | 3900 | 0.60% |
| 2025-11-18 | 6.40 | 6.28 | -0.12 | -1.88% | 6.24 | 6.57 | 129448 | 8223 | 1.24% |
| 2025-11-17 | 6.34 | 6.40 | 0.00 | 0.00% | 6.34 | 6.42 | 62678 | 3994 | 0.60% |
| 2025-11-14 | 6.39 | 6.40 | -0.02 | -0.31% | 6.39 | 6.48 | 64293 | 4134 | 0.62% |
| 2025-11-13 | 6.39 | 6.42 | 0.02 | 0.31% | 6.32 | 6.46 | 78293 | 5013 | 0.75% |
| 2025-11-12 | 6.45 | 6.40 | -0.04 | -0.62% | 6.36 | 6.49 | 86286 | 5540 | 0.83% |
| 2025-11-11 | 6.46 | 6.44 | -0.02 | -0.31% | 6.39 | 6.49 | 95119 | 6126 | 0.91% |
| 2025-11-10 | 6.52 | 6.46 | -0.11 | -1.67% | 6.42 | 6.56 | 123318 | 7968 | 1.18% |
| 2025-11-07 | 6.45 | 6.57 | 0.06 | 0.92% | 6.29 | 6.58 | 169604 | 10969 | 1.63% |
| 2025-11-06 | 6.44 | 6.51 | 0.09 | 1.40% | 6.38 | 6.77 | 232887 | 15308 | 2.23% |
| 2025-11-05 | 6.29 | 6.42 | 0.05 | 0.78% | 6.29 | 6.43 | 94391 | 6025 | 0.90% |
| 2025-11-04 | 6.33 | 6.37 | 0.02 | 0.31% | 6.29 | 6.39 | 77865 | 4940 | 0.75% |
| 2025-11-03 | 6.21 | 6.35 | 0.09 | 1.44% | 6.21 | 6.35 | 87810 | 5528 | 0.84% |
| 2025-10-31 | 6.18 | 6.26 | 0.06 | 0.97% | 6.16 | 6.31 | 94913 | 5959 | 0.91% |
| 2025-10-30 | 6.18 | 6.20 | 0.02 | 0.32% | 6.17 | 6.37 | 119045 | 7448 | 1.14% |
| 2025-10-29 | 6.27 | 6.18 | -0.09 | -1.44% | 6.15 | 6.28 | 73349 | 4534 | 0.70% |
| 2025-10-28 | 6.28 | 6.27 | -0.04 | -0.63% | 6.24 | 6.30 | 72098 | 4522 | 0.69% |
| 2025-10-27 | 6.26 | 6.31 | 0.05 | 0.80% | 6.26 | 6.43 | 96547 | 6104 | 0.93% |
| 2025-10-24 | 6.26 | 6.26 | -0.01 | -0.16% | 6.23 | 6.32 | 60679 | 3803 | 0.58% |
| 2025-10-23 | 6.30 | 6.27 | -0.04 | -0.63% | 6.14 | 6.30 | 84142 | 5226 | 0.81% |
| 2025-10-22 | 6.23 | 6.31 | 0.10 | 1.61% | 6.18 | 6.38 | 112364 | 7081 | 1.08% |
| 2025-10-21 | 6.13 | 6.21 | 0.11 | 1.80% | 6.09 | 6.22 | 89262 | 5513 | 0.86% |
| 2025-10-20 | 6.16 | 6.10 | 0.00 | 0.00% | 6.05 | 6.17 | 76966 | 4706 | 0.74% |
| 2025-10-17 | 6.31 | 6.10 | -0.31 | -4.84% | 6.09 | 6.31 | 144919 | 8934 | 1.39% |
| 2025-10-16 | 6.22 | 6.41 | 0.19 | 3.05% | 6.16 | 6.60 | 194191 | 12438 | 1.86% |
| 2025-10-15 | 6.16 | 6.22 | 0.09 | 1.47% | 6.12 | 6.24 | 87948 | 5442 | 0.84% |
| 2025-10-14 | 6.19 | 6.13 | -0.05 | -0.81% | 6.11 | 6.29 | 105921 | 6561 | 1.02% |
| 2025-10-13 | 6.06 | 6.18 | -0.19 | -2.98% | 5.97 | 6.22 | 128104 | 7856 | 1.23% |
| 2025-10-10 | 6.38 | 6.37 | -0.05 | -0.78% | 6.36 | 6.52 | 128126 | 8224 | 1.23% |
| 2025-10-09 | 6.70 | 6.42 | -0.22 | -3.31% | 6.38 | 6.75 | 219664 | 14174 | 2.11% |
| 2025-09-30 | 6.69 | 6.64 | -0.07 | -1.04% | 6.63 | 6.77 | 123815 | 8281 | 1.19% |
| 2025-09-29 | 6.86 | 6.71 | -0.14 | -2.04% | 6.62 | 6.94 | 179128 | 12075 | 1.72% |
| 2025-09-26 | 6.48 | 6.85 | 0.31 | 4.74% | 6.42 | 6.97 | 313600 | 21175 | 3.01% |
| 2025-09-25 | 6.44 | 6.54 | 0.08 | 1.24% | 6.32 | 6.79 | 229501 | 14965 | 2.20% |
| 2025-09-24 | 6.54 | 6.46 | -0.12 | -1.82% | 6.37 | 6.54 | 146183 | 9394 | 1.40% |
| 2025-09-23 | 6.38 | 6.58 | 0.11 | 1.70% | 6.26 | 6.74 | 240564 | 15584 | 2.31% |
| 2025-09-22 | 7.01 | 6.47 | -0.63 | -8.87% | 6.39 | 7.03 | 432620 | 28537 | 4.15% |
| 2025-09-19 | 6.81 | 7.10 | 0.18 | 2.60% | 6.77 | 7.17 | 306056 | 21557 | 2.93% |
| 2025-09-18 | 6.73 | 6.92 | 0.21 | 3.13% | 6.68 | 7.20 | 373737 | 26154 | 3.58% |
| 2025-09-17 | 6.67 | 6.71 | 0.03 | 0.45% | 6.63 | 6.75 | 126878 | 8506 | 1.22% |
| 2025-09-16 | 6.63 | 6.68 | 0.02 | 0.30% | 6.60 | 6.69 | 102610 | 6824 | 0.98% |
| 2025-09-15 | 6.74 | 6.66 | -0.07 | -1.04% | 6.61 | 6.80 | 124830 | 8309 | 1.20% |
| 2025-09-12 | 6.63 | 6.73 | 0.08 | 1.20% | 6.60 | 6.98 | 294295 | 20061 | 2.82% |
| 2025-09-11 | 6.44 | 6.65 | 0.20 | 3.10% | 6.44 | 6.68 | 200917 | 13198 | 1.93% |
| 2025-09-10 | 6.40 | 6.45 | 0.05 | 0.78% | 6.40 | 6.51 | 85216 | 5498 | 0.82% |
| 2025-09-09 | 6.48 | 6.40 | -0.10 | -1.54% | 6.38 | 6.57 | 135080 | 8732 | 1.30% |
| 2025-09-08 | 6.47 | 6.50 | 0.00 | 0.00% | 6.40 | 6.55 | 139636 | 9043 | 1.34% |