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 | 6.26 | 6.22 | -0.04 | -0.64% | 6.20 | 6.32 | 112841 | 7043 | 0.22% |
| 2025-12-15 | 6.16 | 6.26 | 0.10 | 1.62% | 6.14 | 6.39 | 225666 | 14175 | 0.44% |
| 2025-12-12 | 6.33 | 6.16 | -0.15 | -2.38% | 6.14 | 6.35 | 363144 | 22521 | 0.70% |
| 2025-12-11 | 6.41 | 6.31 | -0.07 | -1.10% | 6.29 | 6.42 | 225370 | 14282 | 0.44% |
| 2025-12-10 | 6.40 | 6.38 | -0.03 | -0.47% | 6.35 | 6.46 | 191580 | 12238 | 0.37% |
| 2025-12-09 | 6.34 | 6.41 | 0.07 | 1.10% | 6.31 | 6.48 | 195714 | 12571 | 0.38% |
| 2025-12-08 | 6.42 | 6.34 | -0.09 | -1.40% | 6.28 | 6.47 | 148905 | 9448 | 0.29% |
| 2025-12-05 | 6.47 | 6.43 | -0.02 | -0.31% | 6.37 | 6.52 | 119896 | 7703 | 0.23% |
| 2025-12-04 | 6.48 | 6.45 | -0.03 | -0.46% | 6.43 | 6.53 | 125098 | 8098 | 0.24% |
| 2025-12-03 | 6.37 | 6.48 | 0.12 | 1.89% | 6.34 | 6.50 | 167538 | 10812 | 0.32% |
| 2025-12-02 | 6.41 | 6.36 | -0.04 | -0.63% | 6.28 | 6.41 | 188453 | 11941 | 0.36% |
| 2025-12-01 | 6.26 | 6.40 | 0.15 | 2.40% | 6.24 | 6.45 | 252195 | 16130 | 0.49% |
| 2025-11-28 | 6.23 | 6.25 | 0.05 | 0.81% | 6.19 | 6.28 | 101719 | 6353 | 0.20% |
| 2025-11-27 | 6.26 | 6.20 | -0.06 | -0.96% | 6.19 | 6.34 | 113933 | 7147 | 0.22% |
| 2025-11-26 | 6.24 | 6.26 | 0.01 | 0.16% | 6.24 | 6.42 | 166962 | 10538 | 0.32% |
| 2025-11-25 | 6.14 | 6.25 | 0.12 | 1.96% | 6.11 | 6.30 | 152002 | 9500 | 0.29% |
| 2025-11-24 | 6.12 | 6.13 | 0.04 | 0.66% | 6.07 | 6.17 | 117332 | 7183 | 0.23% |
| 2025-11-21 | 6.14 | 6.09 | -0.07 | -1.14% | 6.09 | 6.18 | 149599 | 9167 | 0.29% |
| 2025-11-20 | 6.16 | 6.16 | -0.02 | -0.32% | 6.15 | 6.22 | 109409 | 6759 | 0.21% |
| 2025-11-19 | 6.16 | 6.18 | 0.03 | 0.49% | 6.12 | 6.20 | 95453 | 5884 | 0.18% |
| 2025-11-18 | 6.24 | 6.15 | -0.11 | -1.76% | 6.12 | 6.26 | 142919 | 8816 | 0.28% |
| 2025-11-17 | 6.32 | 6.26 | -0.05 | -0.79% | 6.23 | 6.33 | 111650 | 7001 | 0.21% |
| 2025-11-14 | 6.37 | 6.31 | -0.09 | -1.41% | 6.31 | 6.42 | 113834 | 7228 | 0.22% |
| 2025-11-13 | 6.41 | 6.40 | 0.02 | 0.31% | 6.34 | 6.45 | 116757 | 7454 | 0.22% |
| 2025-11-12 | 6.34 | 6.38 | 0.04 | 0.63% | 6.34 | 6.46 | 149774 | 9597 | 0.28% |
| 2025-11-11 | 6.47 | 6.34 | -0.10 | -1.55% | 6.31 | 6.47 | 183358 | 11687 | 0.35% |
| 2025-11-10 | 6.45 | 6.44 | 0.00 | 0.00% | 6.38 | 6.51 | 146291 | 9411 | 0.28% |
| 2025-11-07 | 6.39 | 6.44 | 0.06 | 0.94% | 6.37 | 6.50 | 178491 | 11485 | 0.34% |
| 2025-11-06 | 6.39 | 6.38 | -0.02 | -0.31% | 6.34 | 6.43 | 188861 | 12046 | 0.36% |
| 2025-11-05 | 6.47 | 6.40 | -0.12 | -1.84% | 6.37 | 6.52 | 232030 | 14903 | 0.44% |
| 2025-11-04 | 6.79 | 6.52 | -0.28 | -4.12% | 6.49 | 6.81 | 279726 | 18561 | 0.53% |
| 2025-11-03 | 6.70 | 6.80 | 0.07 | 1.04% | 6.63 | 6.88 | 449630 | 30564 | 0.86% |
| 2025-10-31 | 6.68 | 6.73 | 0.05 | 0.75% | 6.58 | 6.87 | 672024 | 45345 | 1.28% |
| 2025-10-30 | 6.22 | 6.68 | 0.46 | 7.40% | 6.20 | 6.80 | 779901 | 51092 | 1.48% |
| 2025-10-29 | 6.02 | 6.22 | 0.20 | 3.32% | 5.95 | 6.24 | 274077 | 16750 | 0.52% |
| 2025-10-28 | 6.16 | 6.02 | -0.17 | -2.75% | 6.01 | 6.17 | 309198 | 18734 | 0.59% |
| 2025-10-27 | 6.18 | 6.19 | 0.05 | 0.81% | 6.16 | 6.28 | 196104 | 12187 | 0.37% |
| 2025-10-24 | 6.22 | 6.14 | -0.07 | -1.13% | 6.12 | 6.25 | 221387 | 13632 | 0.42% |
| 2025-10-23 | 6.20 | 6.21 | -0.01 | -0.16% | 6.17 | 6.24 | 190691 | 11827 | 0.36% |
| 2025-10-22 | 6.31 | 6.22 | -0.08 | -1.27% | 6.18 | 6.32 | 203910 | 12704 | 0.39% |
| 2025-10-21 | 6.20 | 6.30 | 0.10 | 1.61% | 6.19 | 6.32 | 205128 | 12859 | 0.39% |
| 2025-10-20 | 6.15 | 6.20 | 0.08 | 1.31% | 6.12 | 6.22 | 221107 | 13654 | 0.42% |
| 2025-10-17 | 6.29 | 6.26 | -0.02 | -0.32% | 6.24 | 6.32 | 197832 | 12415 | 0.38% |
| 2025-10-16 | 6.32 | 6.28 | -0.05 | -0.79% | 6.26 | 6.36 | 162949 | 10276 | 0.31% |
| 2025-10-15 | 6.26 | 6.33 | 0.10 | 1.61% | 6.17 | 6.34 | 238012 | 14874 | 0.45% |
| 2025-10-14 | 6.43 | 6.23 | -0.16 | -2.50% | 6.21 | 6.44 | 376580 | 23663 | 0.72% |
| 2025-10-13 | 6.24 | 6.39 | -0.07 | -1.08% | 6.17 | 6.41 | 281980 | 17836 | 0.54% |
| 2025-10-10 | 6.45 | 6.46 | 0.00 | 0.00% | 6.40 | 6.57 | 310844 | 20106 | 0.59% |
| 2025-10-09 | 6.32 | 6.46 | 0.07 | 1.10% | 6.25 | 6.49 | 374634 | 23877 | 0.71% |
| 2025-09-30 | 6.50 | 6.39 | -0.14 | -2.14% | 6.38 | 6.57 | 445656 | 28796 | 0.85% |
| 2025-09-29 | 6.75 | 6.53 | -0.49 | -6.98% | 6.41 | 6.87 | 772851 | 50841 | 1.47% |
| 2025-09-26 | 7.70 | 7.02 | -0.78 | -10.00% | 7.02 | 7.91 | 706439 | 52216 | 1.34% |
| 2025-09-25 | 7.24 | 7.80 | 0.54 | 7.44% | 7.10 | 7.95 | 692887 | 52370 | 1.32% |
| 2025-09-24 | 6.97 | 7.26 | 0.22 | 3.13% | 6.97 | 7.33 | 593928 | 42619 | 1.13% |
| 2025-09-23 | 7.11 | 7.04 | -0.06 | -0.85% | 6.94 | 7.19 | 638696 | 45139 | 1.22% |
| 2025-09-22 | 6.88 | 7.10 | 0.20 | 2.90% | 6.68 | 7.16 | 527168 | 36892 | 1.00% |
| 2025-09-19 | 6.65 | 6.90 | 0.20 | 2.99% | 6.60 | 6.99 | 508541 | 35026 | 0.97% |
| 2025-09-18 | 6.46 | 6.70 | 0.18 | 2.76% | 6.46 | 7.00 | 627709 | 42343 | 1.19% |
| 2025-09-17 | 6.39 | 6.52 | 0.12 | 1.88% | 6.35 | 6.56 | 257753 | 16693 | 0.49% |
| 2025-09-16 | 6.17 | 6.40 | 0.14 | 2.24% | 6.12 | 6.41 | 299007 | 18850 | 0.57% |
| 2025-09-15 | 6.29 | 6.26 | -0.08 | -1.26% | 6.10 | 6.32 | 359536 | 22295 | 0.68% |
| 2025-09-12 | 6.28 | 6.34 | 0.05 | 0.79% | 6.08 | 6.37 | 392257 | 24482 | 0.75% |
| 2025-09-11 | 6.00 | 6.29 | 0.29 | 4.83% | 5.99 | 6.30 | 384231 | 23593 | 0.73% |
| 2025-09-10 | 6.00 | 6.00 | 0.03 | 0.50% | 5.92 | 6.02 | 201801 | 12060 | 0.38% |
| 2025-09-09 | 5.85 | 5.97 | 0.13 | 2.23% | 5.78 | 5.98 | 193250 | 11381 | 0.37% |
| 2025-09-08 | 5.86 | 5.84 | -0.03 | -0.51% | 5.77 | 5.97 | 298092 | 17493 | 0.57% |