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 | 6.53 | 6.48 | -0.04 | -0.61% | 6.45 | 6.55 | 344470 | 22353 | 0.74% |
| 2025-12-15 | 6.45 | 6.52 | 0.02 | 0.31% | 6.41 | 6.59 | 471169 | 30709 | 1.01% |
| 2025-12-12 | 6.45 | 6.50 | 0.04 | 0.62% | 6.43 | 6.56 | 430051 | 27881 | 0.92% |
| 2025-12-11 | 6.59 | 6.46 | -0.14 | -2.12% | 6.45 | 6.59 | 437689 | 28459 | 0.94% |
| 2025-12-10 | 6.56 | 6.60 | 0.01 | 0.15% | 6.51 | 6.63 | 447646 | 29371 | 0.96% |
| 2025-12-09 | 6.62 | 6.59 | -0.09 | -1.35% | 6.57 | 6.68 | 611508 | 40399 | 1.31% |
| 2025-12-08 | 6.59 | 6.68 | 0.20 | 3.09% | 6.55 | 6.80 | 1299536 | 87290 | 2.78% |
| 2025-12-05 | 6.33 | 6.48 | 0.15 | 2.37% | 6.31 | 6.53 | 659250 | 42397 | 1.41% |
| 2025-12-04 | 6.32 | 6.33 | 0.02 | 0.32% | 6.30 | 6.36 | 257831 | 16317 | 0.55% |
| 2025-12-03 | 6.34 | 6.31 | -0.02 | -0.32% | 6.29 | 6.38 | 343756 | 21758 | 0.73% |
| 2025-12-02 | 6.40 | 6.33 | -0.07 | -1.09% | 6.31 | 6.40 | 289980 | 18369 | 0.62% |
| 2025-12-01 | 6.32 | 6.40 | 0.06 | 0.95% | 6.30 | 6.45 | 410095 | 26210 | 0.88% |
| 2025-11-28 | 6.28 | 6.34 | 0.05 | 0.79% | 6.24 | 6.35 | 375818 | 23691 | 0.80% |
| 2025-11-27 | 6.27 | 6.29 | 0.02 | 0.32% | 6.27 | 6.38 | 331912 | 20988 | 0.71% |
| 2025-11-26 | 6.32 | 6.27 | -0.04 | -0.63% | 6.27 | 6.35 | 372316 | 23458 | 0.80% |
| 2025-11-25 | 6.32 | 6.31 | 0.03 | 0.48% | 6.30 | 6.42 | 454636 | 28868 | 0.97% |
| 2025-11-24 | 6.33 | 6.28 | 0.00 | 0.00% | 6.25 | 6.36 | 487855 | 30760 | 1.04% |
| 2025-11-21 | 6.58 | 6.28 | -0.36 | -5.42% | 6.27 | 6.63 | 966230 | 62214 | 2.07% |
| 2025-11-20 | 6.90 | 6.64 | -0.11 | -1.63% | 6.63 | 6.93 | 934003 | 63098 | 2.00% |
| 2025-11-19 | 6.75 | 6.75 | -0.02 | -0.30% | 6.69 | 6.88 | 769038 | 52123 | 1.64% |
| 2025-11-18 | 6.61 | 6.77 | 0.14 | 2.11% | 6.60 | 6.82 | 1100692 | 74182 | 2.35% |
| 2025-11-17 | 6.70 | 6.63 | -0.09 | -1.34% | 6.59 | 6.70 | 515232 | 34148 | 1.10% |
| 2025-11-14 | 6.75 | 6.72 | -0.10 | -1.47% | 6.72 | 6.79 | 547402 | 36998 | 1.17% |
| 2025-11-13 | 6.67 | 6.82 | 0.13 | 1.94% | 6.65 | 6.83 | 914471 | 61736 | 1.95% |
| 2025-11-12 | 6.67 | 6.69 | -0.02 | -0.30% | 6.60 | 6.74 | 663213 | 44218 | 1.42% |
| 2025-11-11 | 6.67 | 6.71 | 0.03 | 0.45% | 6.66 | 6.88 | 1059900 | 71532 | 2.27% |
| 2025-11-10 | 6.52 | 6.68 | 0.14 | 2.14% | 6.50 | 6.76 | 874518 | 58006 | 1.87% |
| 2025-11-07 | 6.57 | 6.54 | -0.08 | -1.21% | 6.52 | 6.59 | 631191 | 41324 | 1.35% |
| 2025-11-06 | 6.51 | 6.62 | 0.11 | 1.69% | 6.51 | 6.69 | 1232736 | 81486 | 2.63% |
| 2025-11-05 | 6.50 | 6.55 | 0.01 | 0.15% | 6.48 | 6.57 | 846762 | 55367 | 1.81% |
| 2025-11-04 | 6.53 | 6.54 | -0.02 | -0.30% | 6.49 | 6.56 | 945056 | 61633 | 2.02% |
| 2025-11-03 | 6.60 | 6.56 | -0.07 | -1.06% | 6.48 | 6.61 | 1116461 | 72918 | 2.39% |
| 2025-10-31 | 6.74 | 6.63 | -0.06 | -0.90% | 6.60 | 6.79 | 1274940 | 84880 | 2.73% |
| 2025-10-30 | 6.80 | 6.69 | -0.20 | -2.90% | 6.69 | 6.88 | 2561611 | 173683 | 5.48% |
| 2025-10-29 | 6.56 | 6.89 | 0.52 | 8.16% | 6.55 | 7.01 | 4198574 | 287896 | 8.97% |
| 2025-10-28 | 6.45 | 6.37 | -0.10 | -1.55% | 6.36 | 6.46 | 477000 | 30513 | 1.02% |
| 2025-10-27 | 6.46 | 6.47 | 0.07 | 1.09% | 6.40 | 6.48 | 541721 | 34935 | 1.16% |
| 2025-10-24 | 6.38 | 6.40 | 0.02 | 0.31% | 6.33 | 6.42 | 342006 | 21780 | 0.73% |
| 2025-10-23 | 6.31 | 6.38 | 0.06 | 0.95% | 6.25 | 6.38 | 340238 | 21461 | 0.73% |
| 2025-10-22 | 6.37 | 6.32 | -0.08 | -1.25% | 6.30 | 6.39 | 331722 | 20999 | 0.71% |
| 2025-10-21 | 6.33 | 6.40 | 0.07 | 1.11% | 6.33 | 6.45 | 517938 | 33145 | 1.11% |
| 2025-10-20 | 6.36 | 6.33 | 0.02 | 0.32% | 6.30 | 6.38 | 355828 | 22550 | 0.76% |
| 2025-10-17 | 6.43 | 6.31 | -0.13 | -2.02% | 6.29 | 6.49 | 558462 | 35573 | 1.19% |
| 2025-10-16 | 6.43 | 6.44 | -0.01 | -0.16% | 6.40 | 6.47 | 389076 | 25036 | 0.83% |
| 2025-10-15 | 6.43 | 6.45 | 0.03 | 0.47% | 6.36 | 6.48 | 498704 | 32026 | 1.07% |
| 2025-10-14 | 6.39 | 6.42 | 0.03 | 0.47% | 6.37 | 6.55 | 662796 | 42857 | 1.42% |
| 2025-10-13 | 6.29 | 6.39 | -0.02 | -0.31% | 6.26 | 6.40 | 475456 | 30075 | 1.02% |
| 2025-10-10 | 6.36 | 6.41 | 0.02 | 0.31% | 6.34 | 6.48 | 539848 | 34688 | 1.15% |
| 2025-10-09 | 6.31 | 6.39 | 0.07 | 1.11% | 6.25 | 6.39 | 470642 | 29806 | 1.01% |
| 2025-09-30 | 6.34 | 6.32 | -0.02 | -0.32% | 6.26 | 6.36 | 525122 | 33121 | 1.12% |
| 2025-09-29 | 6.12 | 6.34 | 0.21 | 3.43% | 6.10 | 6.44 | 852541 | 53700 | 1.82% |
| 2025-09-26 | 6.11 | 6.13 | -0.01 | -0.16% | 6.10 | 6.20 | 272797 | 16794 | 0.58% |
| 2025-09-25 | 6.13 | 6.14 | -0.01 | -0.16% | 6.12 | 6.17 | 289710 | 17800 | 0.62% |
| 2025-09-24 | 6.07 | 6.15 | 0.05 | 0.82% | 6.06 | 6.18 | 344975 | 21093 | 0.74% |
| 2025-09-23 | 6.17 | 6.10 | -0.08 | -1.29% | 5.99 | 6.17 | 456101 | 27633 | 0.97% |
| 2025-09-22 | 6.21 | 6.18 | -0.01 | -0.16% | 6.12 | 6.22 | 382135 | 23538 | 0.82% |
| 2025-09-19 | 6.26 | 6.19 | -0.06 | -0.96% | 6.18 | 6.27 | 356928 | 22179 | 0.76% |
| 2025-09-18 | 6.42 | 6.25 | -0.20 | -3.10% | 6.21 | 6.42 | 683784 | 43302 | 1.46% |
| 2025-09-17 | 6.33 | 6.45 | 0.11 | 1.74% | 6.30 | 6.47 | 614638 | 39358 | 1.31% |
| 2025-09-16 | 6.29 | 6.34 | 0.05 | 0.79% | 6.25 | 6.35 | 320903 | 20226 | 0.69% |
| 2025-09-15 | 6.34 | 6.29 | -0.04 | -0.63% | 6.29 | 6.36 | 310801 | 19642 | 0.66% |
| 2025-09-12 | 6.40 | 6.33 | -0.08 | -1.25% | 6.32 | 6.42 | 404988 | 25793 | 0.87% |
| 2025-09-11 | 6.21 | 6.41 | 0.19 | 3.05% | 6.18 | 6.43 | 637231 | 40347 | 1.36% |
| 2025-09-10 | 6.23 | 6.22 | -0.02 | -0.32% | 6.19 | 6.27 | 322382 | 20091 | 0.69% |
| 2025-09-09 | 6.24 | 6.24 | -0.03 | -0.48% | 6.22 | 6.31 | 390436 | 24450 | 0.83% |
| 2025-09-08 | 6.26 | 6.27 | 0.01 | 0.16% | 6.21 | 6.31 | 409944 | 25685 | 0.88% |