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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.29 | 6.31 | 0.02 | 0.32% | 6.26 | 6.38 | 165049 | 10425 | 1.10% |
| 2025-12-11 | 6.40 | 6.29 | -0.05 | -0.79% | 6.27 | 6.40 | 128522 | 8136 | 0.86% |
| 2025-12-10 | 6.33 | 6.34 | 0.02 | 0.32% | 6.28 | 6.36 | 100129 | 6320 | 0.67% |
| 2025-12-09 | 6.32 | 6.32 | -0.03 | -0.47% | 6.27 | 6.36 | 100666 | 6357 | 0.67% |
| 2025-12-08 | 6.39 | 6.35 | -0.06 | -0.94% | 6.33 | 6.43 | 132497 | 8433 | 0.89% |
| 2025-12-05 | 6.27 | 6.41 | 0.13 | 2.07% | 6.24 | 6.42 | 199305 | 12645 | 1.33% |
| 2025-12-04 | 6.35 | 6.28 | -0.06 | -0.95% | 6.26 | 6.35 | 113070 | 7123 | 0.76% |
| 2025-12-03 | 6.37 | 6.34 | -0.03 | -0.47% | 6.29 | 6.37 | 150481 | 9526 | 1.01% |
| 2025-12-02 | 6.23 | 6.37 | 0.13 | 2.08% | 6.20 | 6.38 | 214167 | 13524 | 1.43% |
| 2025-12-01 | 6.24 | 6.24 | -0.02 | -0.32% | 6.20 | 6.27 | 184495 | 11506 | 1.23% |
| 2025-11-28 | 6.09 | 6.26 | 0.10 | 1.62% | 6.07 | 6.27 | 273234 | 16926 | 1.83% |
| 2025-11-27 | 6.09 | 6.16 | 0.09 | 1.48% | 6.02 | 6.43 | 352991 | 22018 | 2.36% |
| 2025-11-26 | 6.11 | 6.07 | -0.02 | -0.33% | 6.06 | 6.14 | 87686 | 5348 | 0.59% |
| 2025-11-25 | 6.09 | 6.09 | 0.03 | 0.50% | 6.07 | 6.14 | 115634 | 7067 | 0.77% |
| 2025-11-24 | 6.10 | 6.06 | 0.00 | 0.00% | 6.04 | 6.12 | 148224 | 9007 | 0.99% |
| 2025-11-21 | 6.23 | 6.06 | -0.17 | -2.73% | 6.05 | 6.25 | 187462 | 11500 | 1.25% |
| 2025-11-20 | 6.26 | 6.23 | -0.03 | -0.48% | 6.22 | 6.27 | 103223 | 6443 | 0.69% |
| 2025-11-19 | 6.36 | 6.26 | -0.08 | -1.26% | 6.23 | 6.37 | 112257 | 7054 | 0.75% |
| 2025-11-18 | 6.41 | 6.34 | -0.08 | -1.25% | 6.28 | 6.42 | 140269 | 8882 | 0.94% |
| 2025-11-17 | 6.40 | 6.42 | 0.02 | 0.31% | 6.37 | 6.46 | 145339 | 9327 | 0.97% |
| 2025-11-14 | 6.41 | 6.40 | -0.02 | -0.31% | 6.39 | 6.47 | 130902 | 8436 | 0.88% |
| 2025-11-13 | 6.43 | 6.42 | 0.00 | 0.00% | 6.35 | 6.43 | 111368 | 7132 | 0.74% |
| 2025-11-12 | 6.44 | 6.42 | -0.01 | -0.16% | 6.39 | 6.47 | 120014 | 7705 | 0.80% |
| 2025-11-11 | 6.47 | 6.43 | -0.04 | -0.62% | 6.41 | 6.48 | 119922 | 7727 | 0.80% |
| 2025-11-10 | 6.42 | 6.47 | 0.05 | 0.78% | 6.38 | 6.48 | 164166 | 10574 | 1.10% |
| 2025-11-07 | 6.37 | 6.42 | 0.03 | 0.47% | 6.33 | 6.45 | 191464 | 12291 | 1.28% |
| 2025-11-06 | 6.38 | 6.39 | 0.02 | 0.31% | 6.32 | 6.40 | 129231 | 8222 | 0.86% |
| 2025-11-05 | 6.33 | 6.37 | 0.05 | 0.79% | 6.33 | 6.41 | 146448 | 9327 | 0.98% |
| 2025-11-04 | 6.32 | 6.32 | -0.01 | -0.16% | 6.28 | 6.35 | 119303 | 7540 | 0.80% |
| 2025-11-03 | 6.22 | 6.33 | 0.10 | 1.61% | 6.21 | 6.35 | 195928 | 12325 | 1.31% |
| 2025-10-31 | 6.17 | 6.23 | 0.07 | 1.14% | 6.15 | 6.27 | 187143 | 11669 | 1.25% |
| 2025-10-30 | 6.17 | 6.16 | 0.08 | 1.32% | 6.14 | 6.25 | 282827 | 17501 | 1.89% |
| 2025-10-29 | 6.09 | 6.08 | -0.02 | -0.33% | 6.03 | 6.11 | 102001 | 6181 | 0.68% |
| 2025-10-28 | 6.08 | 6.10 | 0.02 | 0.33% | 6.06 | 6.11 | 101817 | 6204 | 0.68% |
| 2025-10-27 | 6.09 | 6.08 | 0.00 | 0.00% | 6.05 | 6.10 | 109802 | 6669 | 0.73% |
| 2025-10-24 | 6.11 | 6.08 | -0.03 | -0.49% | 6.07 | 6.13 | 113517 | 6917 | 0.76% |
| 2025-10-23 | 6.07 | 6.11 | 0.04 | 0.66% | 6.03 | 6.12 | 127414 | 7737 | 0.85% |
| 2025-10-22 | 6.05 | 6.07 | 0.02 | 0.33% | 6.02 | 6.09 | 109809 | 6667 | 0.73% |
| 2025-10-21 | 5.98 | 6.05 | 0.08 | 1.34% | 5.96 | 6.06 | 144329 | 8705 | 0.96% |
| 2025-10-20 | 6.00 | 5.97 | 0.00 | 0.00% | 5.95 | 6.02 | 98031 | 5855 | 0.66% |
| 2025-10-17 | 6.06 | 5.97 | -0.09 | -1.49% | 5.96 | 6.09 | 132833 | 7991 | 0.89% |
| 2025-10-16 | 6.10 | 6.06 | -0.06 | -0.98% | 6.04 | 6.11 | 110551 | 6709 | 0.74% |
| 2025-10-15 | 6.00 | 6.12 | 0.12 | 2.00% | 6.00 | 6.12 | 179526 | 10901 | 1.20% |
| 2025-10-14 | 6.00 | 6.00 | -0.01 | -0.17% | 5.99 | 6.07 | 134261 | 8091 | 0.90% |
| 2025-10-13 | 5.95 | 6.01 | -0.09 | -1.48% | 5.91 | 6.02 | 173686 | 10358 | 1.16% |
| 2025-10-10 | 6.02 | 6.10 | 0.06 | 0.99% | 6.00 | 6.12 | 175419 | 10662 | 1.17% |
| 2025-10-09 | 5.98 | 6.04 | 0.06 | 1.00% | 5.93 | 6.05 | 177100 | 10611 | 1.18% |
| 2025-09-30 | 6.00 | 5.98 | -0.02 | -0.33% | 5.97 | 6.02 | 105260 | 6307 | 0.70% |
| 2025-09-29 | 6.00 | 6.00 | 0.00 | 0.00% | 5.89 | 6.03 | 131236 | 7836 | 0.88% |
| 2025-09-26 | 5.98 | 6.00 | 0.00 | 0.00% | 5.95 | 6.06 | 129948 | 7816 | 0.87% |
| 2025-09-25 | 6.08 | 6.00 | -0.09 | -1.48% | 5.97 | 6.08 | 149858 | 9026 | 1.00% |
| 2025-09-24 | 6.01 | 6.09 | 0.03 | 0.50% | 6.00 | 6.11 | 126356 | 7667 | 0.84% |
| 2025-09-23 | 6.11 | 6.06 | -0.05 | -0.82% | 5.94 | 6.12 | 212405 | 12783 | 1.42% |
| 2025-09-22 | 6.24 | 6.14 | -0.12 | -1.92% | 6.12 | 6.26 | 200840 | 12377 | 1.34% |
| 2025-09-19 | 6.35 | 6.26 | -0.13 | -2.03% | 6.20 | 6.36 | 324780 | 20311 | 2.17% |
| 2025-09-18 | 6.31 | 6.39 | 0.07 | 1.11% | 6.30 | 6.63 | 508716 | 32912 | 3.40% |
| 2025-09-17 | 6.28 | 6.32 | 0.03 | 0.48% | 6.25 | 6.33 | 165956 | 10443 | 1.11% |
| 2025-09-16 | 6.27 | 6.29 | 0.03 | 0.48% | 6.24 | 6.30 | 145148 | 9110 | 0.97% |
| 2025-09-15 | 6.26 | 6.26 | 0.02 | 0.32% | 6.23 | 6.29 | 132185 | 8266 | 0.88% |
| 2025-09-12 | 6.28 | 6.24 | -0.03 | -0.48% | 6.23 | 6.29 | 135061 | 8454 | 0.90% |
| 2025-09-11 | 6.24 | 6.27 | 0.01 | 0.16% | 6.18 | 6.28 | 147403 | 9189 | 0.99% |
| 2025-09-10 | 6.26 | 6.26 | -0.01 | -0.16% | 6.25 | 6.32 | 126870 | 7967 | 0.85% |
| 2025-09-09 | 6.25 | 6.27 | 0.02 | 0.32% | 6.22 | 6.30 | 193830 | 12140 | 1.30% |
| 2025-09-08 | 6.25 | 6.25 | 0.02 | 0.32% | 6.19 | 6.27 | 203216 | 12658 | 1.36% |
| 2025-09-05 | 6.21 | 6.23 | 0.04 | 0.65% | 6.14 | 6.37 | 244426 | 15214 | 1.63% |