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 | 6.48 | 6.43 | -0.05 | -0.77% | 6.40 | 6.48 | 50310 | 3231 | 0.92% |
| 2025-12-15 | 6.47 | 6.48 | 0.01 | 0.15% | 6.43 | 6.49 | 43632 | 2820 | 0.80% |
| 2025-12-12 | 6.52 | 6.47 | -0.04 | -0.61% | 6.47 | 6.53 | 64248 | 4177 | 1.17% |
| 2025-12-11 | 6.57 | 6.51 | -0.05 | -0.76% | 6.50 | 6.57 | 59628 | 3886 | 1.09% |
| 2025-12-10 | 6.56 | 6.56 | 0.01 | 0.15% | 6.52 | 6.58 | 50553 | 3309 | 0.92% |
| 2025-12-09 | 6.61 | 6.55 | -0.06 | -0.91% | 6.54 | 6.61 | 51286 | 3371 | 0.93% |
| 2025-12-08 | 6.67 | 6.61 | -0.04 | -0.60% | 6.58 | 6.67 | 68670 | 4548 | 1.25% |
| 2025-12-05 | 6.59 | 6.65 | 0.05 | 0.76% | 6.52 | 6.66 | 70496 | 4644 | 1.28% |
| 2025-12-04 | 6.72 | 6.60 | -0.12 | -1.79% | 6.59 | 6.72 | 82104 | 5445 | 1.50% |
| 2025-12-03 | 6.74 | 6.72 | -0.03 | -0.44% | 6.69 | 6.77 | 70194 | 4719 | 1.28% |
| 2025-12-02 | 6.74 | 6.75 | -0.01 | -0.15% | 6.70 | 6.79 | 51845 | 3494 | 0.94% |
| 2025-12-01 | 6.73 | 6.76 | 0.03 | 0.45% | 6.72 | 6.79 | 57043 | 3853 | 1.04% |
| 2025-11-28 | 6.69 | 6.73 | 0.04 | 0.60% | 6.67 | 6.75 | 44735 | 3006 | 0.82% |
| 2025-11-27 | 6.70 | 6.69 | 0.01 | 0.15% | 6.66 | 6.74 | 64711 | 4337 | 1.18% |
| 2025-11-26 | 6.70 | 6.68 | -0.01 | -0.15% | 6.65 | 6.77 | 68488 | 4595 | 1.25% |
| 2025-11-25 | 6.69 | 6.69 | 0.03 | 0.45% | 6.65 | 6.72 | 86550 | 5792 | 1.58% |
| 2025-11-24 | 6.78 | 6.66 | -0.07 | -1.04% | 6.65 | 6.79 | 137627 | 9216 | 2.51% |
| 2025-11-21 | 6.95 | 6.73 | -0.27 | -3.86% | 6.71 | 6.99 | 163171 | 11093 | 2.97% |
| 2025-11-20 | 7.04 | 7.00 | -0.03 | -0.43% | 6.96 | 7.05 | 61880 | 4336 | 1.13% |
| 2025-11-19 | 7.04 | 7.03 | 0.00 | 0.00% | 6.96 | 7.08 | 92054 | 6459 | 1.68% |
| 2025-11-18 | 7.11 | 7.03 | -0.11 | -1.54% | 6.97 | 7.16 | 122380 | 8608 | 2.23% |
| 2025-11-17 | 7.15 | 7.14 | -0.01 | -0.14% | 7.09 | 7.19 | 87731 | 6260 | 1.60% |
| 2025-11-14 | 7.21 | 7.15 | -0.06 | -0.83% | 7.15 | 7.25 | 95437 | 6869 | 1.74% |
| 2025-11-13 | 7.15 | 7.21 | 0.06 | 0.84% | 7.15 | 7.23 | 114518 | 8247 | 2.09% |
| 2025-11-12 | 7.22 | 7.15 | -0.05 | -0.69% | 7.14 | 7.24 | 83822 | 6010 | 1.53% |
| 2025-11-11 | 7.15 | 7.20 | 0.04 | 0.56% | 7.11 | 7.20 | 137290 | 9831 | 2.50% |
| 2025-11-10 | 7.23 | 7.16 | -0.01 | -0.14% | 7.14 | 7.25 | 159002 | 11427 | 2.90% |
| 2025-11-07 | 7.20 | 7.17 | 0.00 | 0.00% | 7.15 | 7.21 | 154903 | 11133 | 2.77% |
| 2025-11-06 | 7.10 | 7.17 | 0.10 | 1.41% | 7.08 | 7.24 | 155679 | 11151 | 2.79% |
| 2025-11-05 | 7.10 | 7.07 | 0.00 | 0.00% | 7.04 | 7.10 | 90511 | 6401 | 1.62% |
| 2025-11-04 | 7.00 | 7.07 | 0.08 | 1.14% | 6.94 | 7.08 | 152653 | 10718 | 2.73% |
| 2025-11-03 | 6.87 | 6.99 | 0.11 | 1.60% | 6.87 | 7.00 | 93337 | 6483 | 1.67% |
| 2025-10-31 | 6.84 | 6.88 | 0.04 | 0.58% | 6.83 | 6.90 | 66354 | 4555 | 1.19% |
| 2025-10-30 | 6.80 | 6.84 | 0.03 | 0.44% | 6.76 | 6.93 | 103324 | 7083 | 1.85% |
| 2025-10-29 | 6.83 | 6.81 | -0.02 | -0.29% | 6.73 | 6.85 | 64977 | 4400 | 1.16% |
| 2025-10-28 | 6.80 | 6.83 | -0.05 | -0.73% | 6.78 | 6.88 | 65617 | 4489 | 1.17% |
| 2025-10-27 | 6.86 | 6.88 | 0.04 | 0.58% | 6.82 | 6.91 | 71008 | 4873 | 1.27% |
| 2025-10-24 | 6.91 | 6.84 | -0.05 | -0.73% | 6.84 | 6.92 | 63399 | 4350 | 1.13% |
| 2025-10-23 | 6.82 | 6.89 | 0.05 | 0.73% | 6.80 | 6.89 | 61891 | 4244 | 1.11% |
| 2025-10-22 | 6.82 | 6.84 | 0.03 | 0.44% | 6.79 | 6.87 | 60536 | 4137 | 1.08% |
| 2025-10-21 | 6.74 | 6.81 | 0.07 | 1.04% | 6.73 | 6.83 | 54872 | 3722 | 0.98% |
| 2025-10-20 | 6.74 | 6.74 | 0.05 | 0.75% | 6.67 | 6.74 | 44210 | 2964 | 0.79% |
| 2025-10-17 | 6.81 | 6.79 | -0.04 | -0.59% | 6.78 | 6.85 | 49178 | 3350 | 0.88% |
| 2025-10-16 | 6.90 | 6.83 | -0.07 | -1.01% | 6.80 | 6.92 | 60080 | 4105 | 1.08% |
| 2025-10-15 | 6.90 | 6.90 | 0.02 | 0.29% | 6.86 | 6.94 | 48568 | 3348 | 0.87% |
| 2025-10-14 | 6.86 | 6.88 | 0.02 | 0.29% | 6.85 | 6.90 | 56091 | 3856 | 1.00% |
| 2025-10-13 | 6.82 | 6.86 | -0.04 | -0.58% | 6.74 | 6.86 | 57840 | 3940 | 1.04% |
| 2025-10-10 | 6.81 | 6.90 | 0.09 | 1.32% | 6.80 | 6.92 | 71742 | 4940 | 1.28% |
| 2025-10-09 | 6.78 | 6.81 | 0.03 | 0.44% | 6.72 | 6.83 | 48418 | 3279 | 0.87% |
| 2025-09-30 | 6.81 | 6.78 | -0.03 | -0.44% | 6.76 | 6.82 | 47991 | 3258 | 0.86% |
| 2025-09-29 | 6.76 | 6.81 | 0.05 | 0.74% | 6.69 | 6.81 | 35359 | 2390 | 0.63% |
| 2025-09-26 | 6.75 | 6.76 | 0.01 | 0.15% | 6.72 | 6.80 | 38468 | 2602 | 0.69% |
| 2025-09-25 | 6.83 | 6.75 | -0.08 | -1.17% | 6.72 | 6.83 | 53939 | 3649 | 0.97% |
| 2025-09-24 | 6.80 | 6.83 | 0.03 | 0.44% | 6.76 | 6.87 | 52217 | 3566 | 0.93% |
| 2025-09-23 | 6.85 | 6.80 | -0.05 | -0.73% | 6.68 | 6.85 | 75729 | 5109 | 1.36% |
| 2025-09-22 | 6.95 | 6.85 | -0.12 | -1.72% | 6.80 | 6.99 | 79889 | 5471 | 1.43% |
| 2025-09-19 | 7.02 | 6.97 | -0.05 | -0.71% | 6.93 | 7.02 | 61987 | 4314 | 1.11% |
| 2025-09-18 | 7.12 | 7.02 | -0.10 | -1.40% | 6.98 | 7.12 | 111481 | 7836 | 1.99% |
| 2025-09-17 | 7.09 | 7.12 | 0.03 | 0.42% | 7.06 | 7.13 | 60096 | 4274 | 1.08% |
| 2025-09-16 | 7.05 | 7.09 | 0.02 | 0.28% | 7.02 | 7.09 | 57704 | 4072 | 1.03% |
| 2025-09-15 | 7.09 | 7.07 | -0.03 | -0.42% | 7.05 | 7.12 | 56721 | 4008 | 1.01% |
| 2025-09-12 | 7.12 | 7.10 | -0.02 | -0.28% | 7.09 | 7.14 | 65980 | 4694 | 1.18% |
| 2025-09-11 | 7.13 | 7.12 | -0.03 | -0.42% | 7.09 | 7.15 | 63784 | 4534 | 1.14% |
| 2025-09-10 | 7.13 | 7.15 | 0.02 | 0.28% | 7.08 | 7.16 | 74421 | 5302 | 1.33% |
| 2025-09-09 | 7.13 | 7.13 | -0.02 | -0.28% | 7.07 | 7.15 | 65406 | 4651 | 1.17% |
| 2025-09-08 | 7.05 | 7.15 | 0.10 | 1.42% | 7.02 | 7.15 | 65438 | 4648 | 1.17% |