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 | 6.45 | 6.24 | -0.27 | -4.15% | 6.23 | 6.48 | 305604 | 19223 | 5.13% |
| 2025-12-15 | 6.36 | 6.51 | 0.09 | 1.40% | 6.31 | 6.56 | 374578 | 24206 | 6.28% |
| 2025-12-12 | 6.56 | 6.42 | -0.15 | -2.28% | 6.41 | 6.59 | 330103 | 21315 | 5.54% |
| 2025-12-11 | 6.85 | 6.57 | -0.26 | -3.81% | 6.56 | 6.86 | 506640 | 33718 | 8.50% |
| 2025-12-10 | 6.99 | 6.83 | -0.34 | -4.74% | 6.73 | 7.05 | 758559 | 51846 | 12.73% |
| 2025-12-09 | 7.25 | 7.17 | 0.03 | 0.42% | 7.07 | 7.71 | 904384 | 66240 | 15.17% |
| 2025-12-08 | 7.26 | 7.14 | -0.21 | -2.86% | 7.10 | 7.47 | 724022 | 51978 | 12.15% |
| 2025-12-05 | 7.45 | 7.35 | -0.17 | -2.26% | 7.20 | 7.51 | 845403 | 61639 | 14.18% |
| 2025-12-04 | 7.18 | 7.52 | 0.16 | 2.17% | 7.06 | 7.99 | 1344852 | 100978 | 22.57% |
| 2025-12-03 | 7.25 | 7.36 | 0.13 | 1.80% | 7.15 | 7.55 | 1098302 | 80591 | 18.43% |
| 2025-12-02 | 7.27 | 7.23 | 0.03 | 0.42% | 7.02 | 7.53 | 1020912 | 74149 | 17.13% |
| 2025-12-01 | 7.40 | 7.20 | 0.11 | 1.55% | 7.10 | 7.48 | 1013699 | 73229 | 17.01% |
| 2025-11-28 | 7.00 | 7.09 | -0.28 | -3.80% | 6.82 | 7.16 | 1111227 | 78170 | 18.65% |
| 2025-11-27 | 7.03 | 7.37 | 0.07 | 0.96% | 6.80 | 7.74 | 1668083 | 117871 | 27.99% |
| 2025-11-26 | 6.96 | 7.30 | 0.66 | 9.94% | 6.87 | 7.30 | 906826 | 65537 | 15.22% |
| 2025-11-25 | 6.07 | 6.64 | 0.60 | 9.93% | 6.06 | 6.64 | 404928 | 26280 | 6.79% |
| 2025-11-24 | 5.92 | 6.04 | 0.20 | 3.42% | 5.88 | 6.24 | 291456 | 17610 | 4.89% |
| 2025-11-21 | 6.20 | 5.84 | -0.41 | -6.56% | 5.83 | 6.32 | 341475 | 20450 | 5.73% |
| 2025-11-20 | 6.41 | 6.25 | -0.16 | -2.50% | 6.16 | 6.43 | 291487 | 18279 | 4.89% |
| 2025-11-19 | 6.63 | 6.41 | -0.21 | -3.17% | 6.33 | 6.66 | 339477 | 21804 | 5.70% |
| 2025-11-18 | 6.72 | 6.62 | -0.09 | -1.34% | 6.58 | 6.74 | 326672 | 21654 | 5.48% |
| 2025-11-17 | 6.69 | 6.71 | -0.01 | -0.15% | 6.56 | 6.74 | 490441 | 32688 | 8.23% |
| 2025-11-14 | 6.56 | 6.72 | 0.13 | 1.97% | 6.55 | 6.81 | 646445 | 43273 | 10.85% |
| 2025-11-13 | 6.48 | 6.59 | -0.09 | -1.35% | 6.43 | 6.65 | 633542 | 41533 | 10.63% |
| 2025-11-12 | 6.62 | 6.68 | 0.00 | 0.00% | 6.52 | 6.80 | 775605 | 51499 | 13.01% |
| 2025-11-11 | 6.60 | 6.68 | 0.20 | 3.09% | 6.47 | 6.90 | 1101726 | 73162 | 18.49% |
| 2025-11-10 | 5.90 | 6.48 | 0.59 | 10.02% | 5.90 | 6.48 | 441186 | 27842 | 7.40% |
| 2025-11-07 | 5.86 | 5.89 | 0.01 | 0.17% | 5.85 | 5.91 | 79026 | 4649 | 1.33% |
| 2025-11-06 | 5.90 | 5.88 | -0.04 | -0.68% | 5.85 | 5.92 | 108031 | 6347 | 1.81% |
| 2025-11-05 | 5.83 | 5.92 | 0.06 | 1.02% | 5.83 | 5.92 | 113295 | 6675 | 1.90% |
| 2025-11-04 | 5.90 | 5.86 | -0.06 | -1.01% | 5.82 | 5.93 | 137768 | 8082 | 2.31% |
| 2025-11-03 | 5.80 | 5.92 | 0.12 | 2.07% | 5.80 | 6.12 | 233717 | 13752 | 3.92% |
| 2025-10-31 | 5.70 | 5.80 | 0.06 | 1.05% | 5.64 | 5.82 | 247145 | 14200 | 4.15% |
| 2025-10-30 | 5.92 | 5.74 | -0.43 | -6.97% | 5.64 | 5.99 | 461801 | 26663 | 7.75% |
| 2025-10-29 | 6.19 | 6.17 | -0.01 | -0.16% | 6.10 | 6.19 | 72778 | 4474 | 1.22% |
| 2025-10-28 | 6.20 | 6.18 | -0.01 | -0.16% | 6.15 | 6.24 | 76172 | 4719 | 1.28% |
| 2025-10-27 | 6.28 | 6.19 | -0.04 | -0.64% | 6.14 | 6.28 | 125294 | 7747 | 2.10% |
| 2025-10-24 | 6.30 | 6.23 | -0.08 | -1.27% | 6.22 | 6.32 | 77394 | 4846 | 1.30% |
| 2025-10-23 | 6.33 | 6.31 | -0.02 | -0.32% | 6.25 | 6.37 | 81477 | 5123 | 1.37% |
| 2025-10-22 | 6.27 | 6.33 | 0.04 | 0.64% | 6.27 | 6.39 | 133892 | 8489 | 2.25% |
| 2025-10-21 | 6.22 | 6.29 | 0.09 | 1.45% | 6.19 | 6.29 | 101438 | 6344 | 1.70% |
| 2025-10-20 | 6.13 | 6.20 | 0.07 | 1.14% | 6.12 | 6.21 | 77538 | 4784 | 1.30% |
| 2025-10-17 | 6.20 | 6.13 | -0.08 | -1.29% | 6.13 | 6.23 | 91856 | 5676 | 1.54% |
| 2025-10-16 | 6.18 | 6.21 | 0.04 | 0.65% | 6.17 | 6.24 | 106776 | 6625 | 1.79% |
| 2025-10-15 | 6.11 | 6.17 | 0.04 | 0.65% | 6.09 | 6.20 | 95830 | 5910 | 1.61% |
| 2025-10-14 | 6.12 | 6.13 | 0.01 | 0.16% | 6.09 | 6.17 | 93185 | 5719 | 1.56% |
| 2025-10-13 | 6.08 | 6.12 | -0.03 | -0.49% | 5.99 | 6.14 | 82681 | 5034 | 1.39% |
| 2025-10-10 | 6.14 | 6.18 | 0.04 | 0.65% | 6.10 | 6.21 | 94355 | 5821 | 1.58% |
| 2025-10-09 | 6.15 | 6.14 | 0.00 | 0.00% | 6.08 | 6.17 | 73199 | 4476 | 1.23% |
| 2025-09-30 | 6.05 | 6.14 | 0.07 | 1.15% | 6.03 | 6.17 | 88869 | 5439 | 1.49% |
| 2025-09-29 | 6.09 | 6.07 | 0.01 | 0.17% | 5.97 | 6.09 | 68571 | 4140 | 1.15% |
| 2025-09-26 | 6.03 | 6.06 | 0.03 | 0.50% | 5.97 | 6.09 | 72155 | 4366 | 1.21% |
| 2025-09-25 | 6.09 | 6.03 | -0.06 | -0.99% | 6.00 | 6.11 | 70702 | 4278 | 1.19% |
| 2025-09-24 | 5.96 | 6.09 | 0.13 | 2.18% | 5.92 | 6.10 | 101689 | 6149 | 1.71% |
| 2025-09-23 | 6.03 | 5.96 | -0.06 | -1.00% | 5.86 | 6.03 | 100569 | 5954 | 1.69% |
| 2025-09-22 | 6.11 | 6.02 | -0.05 | -0.82% | 5.99 | 6.13 | 88547 | 5351 | 1.49% |
| 2025-09-19 | 6.15 | 6.07 | -0.08 | -1.30% | 6.04 | 6.16 | 116373 | 7075 | 1.95% |
| 2025-09-18 | 6.23 | 6.15 | -0.08 | -1.28% | 6.11 | 6.27 | 159568 | 9889 | 2.68% |
| 2025-09-17 | 6.27 | 6.23 | -0.04 | -0.64% | 6.22 | 6.29 | 91874 | 5739 | 1.54% |
| 2025-09-16 | 6.22 | 6.27 | 0.03 | 0.48% | 6.19 | 6.28 | 100320 | 6260 | 1.68% |
| 2025-09-15 | 6.29 | 6.24 | -0.10 | -1.58% | 6.17 | 6.29 | 146784 | 9127 | 2.46% |
| 2025-09-12 | 6.36 | 6.34 | -0.02 | -0.31% | 6.31 | 6.39 | 101269 | 6427 | 1.70% |
| 2025-09-11 | 6.33 | 6.36 | 0.01 | 0.16% | 6.21 | 6.37 | 121492 | 7627 | 2.04% |
| 2025-09-10 | 6.39 | 6.35 | -0.03 | -0.47% | 6.31 | 6.42 | 80645 | 5124 | 1.35% |
| 2025-09-09 | 6.44 | 6.38 | -0.06 | -0.93% | 6.35 | 6.44 | 99984 | 6384 | 1.68% |
| 2025-09-08 | 6.41 | 6.44 | 0.03 | 0.47% | 6.40 | 6.49 | 109818 | 7073 | 1.84% |