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 | 6.76 | 6.61 | -0.08 | -1.20% | 6.55 | 6.77 | 176168 | 11669 | 2.97% |
| 2025-12-15 | 6.70 | 6.69 | -0.18 | -2.62% | 6.65 | 6.80 | 191938 | 12875 | 3.23% |
| 2025-12-12 | 6.92 | 6.87 | -0.05 | -0.72% | 6.82 | 6.97 | 138227 | 9539 | 2.33% |
| 2025-12-11 | 7.11 | 6.92 | -0.17 | -2.40% | 6.91 | 7.11 | 129036 | 9003 | 2.17% |
| 2025-12-10 | 7.14 | 7.09 | -0.07 | -0.98% | 7.00 | 7.17 | 143202 | 10124 | 2.41% |
| 2025-12-09 | 7.11 | 7.16 | 0.03 | 0.42% | 7.06 | 7.23 | 163563 | 11729 | 2.75% |
| 2025-12-08 | 7.01 | 7.13 | 0.17 | 2.44% | 6.97 | 7.16 | 179838 | 12772 | 3.03% |
| 2025-12-05 | 6.86 | 6.96 | 0.10 | 1.46% | 6.78 | 6.99 | 137687 | 9508 | 2.32% |
| 2025-12-04 | 6.93 | 6.86 | -0.08 | -1.15% | 6.78 | 6.97 | 133179 | 9131 | 2.24% |
| 2025-12-03 | 7.18 | 6.94 | -0.20 | -2.80% | 6.91 | 7.18 | 172726 | 12066 | 2.91% |
| 2025-12-02 | 7.22 | 7.14 | -0.08 | -1.11% | 7.11 | 7.22 | 115989 | 8284 | 1.95% |
| 2025-12-01 | 7.10 | 7.22 | 0.11 | 1.55% | 7.09 | 7.25 | 163935 | 11797 | 2.76% |
| 2025-11-28 | 7.03 | 7.11 | 0.08 | 1.14% | 6.99 | 7.11 | 127768 | 9024 | 2.15% |
| 2025-11-27 | 6.93 | 7.03 | 0.10 | 1.44% | 6.91 | 7.11 | 161347 | 11375 | 2.72% |
| 2025-11-26 | 7.01 | 6.93 | -0.09 | -1.28% | 6.90 | 7.09 | 137806 | 9637 | 2.32% |
| 2025-11-25 | 6.86 | 7.02 | 0.20 | 2.93% | 6.86 | 7.10 | 192549 | 13504 | 3.24% |
| 2025-11-24 | 6.79 | 6.82 | 0.10 | 1.49% | 6.64 | 6.87 | 186039 | 12579 | 3.13% |
| 2025-11-21 | 7.01 | 6.72 | -0.37 | -5.22% | 6.72 | 7.10 | 276216 | 18903 | 4.65% |
| 2025-11-20 | 7.18 | 7.09 | -0.08 | -1.12% | 7.09 | 7.26 | 163862 | 11708 | 2.76% |
| 2025-11-19 | 7.42 | 7.17 | -0.28 | -3.76% | 7.10 | 7.44 | 271562 | 19595 | 4.57% |
| 2025-11-18 | 7.40 | 7.45 | 0.00 | 0.00% | 7.35 | 7.50 | 212159 | 15736 | 3.57% |
| 2025-11-17 | 7.34 | 7.45 | 0.12 | 1.64% | 7.33 | 7.45 | 204601 | 15165 | 3.44% |
| 2025-11-14 | 7.25 | 7.33 | 0.04 | 0.55% | 7.21 | 7.39 | 173292 | 12695 | 2.92% |
| 2025-11-13 | 7.25 | 7.29 | 0.04 | 0.55% | 7.19 | 7.32 | 154959 | 11262 | 2.61% |
| 2025-11-12 | 7.38 | 7.25 | -0.16 | -2.16% | 7.19 | 7.38 | 189504 | 13760 | 3.19% |
| 2025-11-11 | 7.37 | 7.41 | 0.05 | 0.68% | 7.33 | 7.45 | 206334 | 15264 | 3.47% |
| 2025-11-10 | 7.34 | 7.36 | 0.02 | 0.27% | 7.32 | 7.39 | 149341 | 10987 | 2.51% |
| 2025-11-07 | 7.33 | 7.34 | -0.05 | -0.68% | 7.31 | 7.38 | 128883 | 9460 | 2.17% |
| 2025-11-06 | 7.45 | 7.39 | -0.02 | -0.27% | 7.31 | 7.48 | 164897 | 12156 | 2.78% |
| 2025-11-05 | 7.31 | 7.41 | 0.01 | 0.14% | 7.29 | 7.42 | 159719 | 11794 | 2.69% |
| 2025-11-04 | 7.45 | 7.40 | -0.04 | -0.54% | 7.34 | 7.46 | 164080 | 12110 | 2.76% |
| 2025-11-03 | 7.40 | 7.44 | 0.03 | 0.40% | 7.30 | 7.45 | 204423 | 15096 | 3.44% |
| 2025-10-31 | 7.30 | 7.41 | 0.09 | 1.23% | 7.29 | 7.45 | 248975 | 18434 | 4.19% |
| 2025-10-30 | 7.40 | 7.32 | 0.04 | 0.55% | 7.31 | 7.48 | 386983 | 28619 | 6.51% |
| 2025-10-29 | 7.23 | 7.28 | 0.07 | 0.97% | 7.14 | 7.29 | 203222 | 14686 | 3.42% |
| 2025-10-28 | 7.25 | 7.21 | -0.04 | -0.55% | 7.17 | 7.28 | 186090 | 13459 | 3.13% |
| 2025-10-27 | 7.29 | 7.25 | 0.03 | 0.42% | 7.18 | 7.32 | 213362 | 15454 | 3.59% |
| 2025-10-24 | 7.16 | 7.22 | 0.11 | 1.55% | 7.13 | 7.26 | 268191 | 19326 | 4.52% |
| 2025-10-23 | 7.12 | 7.11 | -0.04 | -0.56% | 6.97 | 7.13 | 228463 | 16047 | 3.85% |
| 2025-10-22 | 7.15 | 7.15 | -0.02 | -0.28% | 7.10 | 7.23 | 181672 | 13019 | 3.06% |
| 2025-10-21 | 7.12 | 7.17 | 0.03 | 0.42% | 7.03 | 7.20 | 236005 | 16854 | 3.97% |
| 2025-10-20 | 7.10 | 7.14 | 0.16 | 2.29% | 7.07 | 7.18 | 188639 | 13416 | 3.18% |
| 2025-10-17 | 7.19 | 6.98 | -0.22 | -3.06% | 6.97 | 7.22 | 241487 | 17100 | 4.07% |
| 2025-10-16 | 7.29 | 7.20 | -0.14 | -1.91% | 7.17 | 7.30 | 193762 | 13984 | 3.26% |
| 2025-10-15 | 7.22 | 7.34 | 0.15 | 2.09% | 7.10 | 7.34 | 255303 | 18477 | 4.30% |
| 2025-10-14 | 7.42 | 7.19 | -0.16 | -2.18% | 7.15 | 7.49 | 335907 | 24522 | 5.66% |
| 2025-10-13 | 7.20 | 7.35 | -0.16 | -2.13% | 6.94 | 7.36 | 385457 | 27767 | 6.49% |
| 2025-10-10 | 7.76 | 7.51 | -0.32 | -4.09% | 7.47 | 7.79 | 466683 | 35462 | 7.86% |
| 2025-10-09 | 7.90 | 7.83 | -0.07 | -0.89% | 7.79 | 8.00 | 399641 | 31434 | 6.73% |
| 2025-09-30 | 7.88 | 7.90 | 0.11 | 1.41% | 7.84 | 8.06 | 299654 | 23746 | 5.04% |
| 2025-09-29 | 7.72 | 7.79 | 0.07 | 0.91% | 7.59 | 7.91 | 337450 | 26215 | 5.68% |
| 2025-09-26 | 8.06 | 7.72 | -0.35 | -4.34% | 7.71 | 8.06 | 436039 | 34145 | 7.34% |
| 2025-09-25 | 8.18 | 8.07 | -0.12 | -1.47% | 8.01 | 8.20 | 322893 | 26134 | 5.44% |
| 2025-09-24 | 8.00 | 8.19 | 0.19 | 2.38% | 7.77 | 8.25 | 454687 | 36596 | 7.65% |
| 2025-09-23 | 8.24 | 8.00 | -0.28 | -3.38% | 7.73 | 8.30 | 716444 | 56793 | 12.06% |
| 2025-09-22 | 8.42 | 8.28 | -0.08 | -0.96% | 8.18 | 8.57 | 649444 | 54165 | 10.93% |
| 2025-09-19 | 8.67 | 8.36 | -0.22 | -2.56% | 8.34 | 8.75 | 663451 | 56239 | 11.17% |
| 2025-09-18 | 8.44 | 8.58 | 0.14 | 1.66% | 8.36 | 8.88 | 1166854 | 100488 | 19.64% |
| 2025-09-17 | 8.41 | 8.44 | 0.00 | 0.00% | 8.35 | 8.54 | 631854 | 53479 | 10.64% |
| 2025-09-16 | 8.50 | 8.44 | -0.25 | -2.88% | 8.30 | 8.55 | 1104510 | 92651 | 18.59% |
| 2025-09-15 | 7.94 | 8.69 | 0.79 | 10.00% | 7.82 | 8.69 | 1020163 | 86150 | 17.17% |
| 2025-09-12 | 7.81 | 7.90 | 0.06 | 0.77% | 7.65 | 8.08 | 667665 | 52826 | 11.24% |
| 2025-09-11 | 7.39 | 7.84 | 0.45 | 6.09% | 7.33 | 8.13 | 859019 | 67310 | 14.46% |
| 2025-09-10 | 7.37 | 7.39 | 0.05 | 0.68% | 7.34 | 7.44 | 206466 | 15261 | 3.48% |
| 2025-09-09 | 7.58 | 7.34 | -0.24 | -3.17% | 7.31 | 7.58 | 318192 | 23585 | 5.36% |
| 2025-09-08 | 7.66 | 7.58 | -0.08 | -1.04% | 7.52 | 7.72 | 332229 | 25227 | 5.59% |