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 | 6.43 | 6.19 | -0.27 | -4.18% | 6.18 | 6.45 | 218998 | 13735 | 3.08% |
| 2025-12-15 | 6.40 | 6.46 | 0.02 | 0.31% | 6.31 | 6.48 | 154037 | 9884 | 2.16% |
| 2025-12-12 | 6.41 | 6.44 | -0.02 | -0.31% | 6.33 | 6.49 | 170111 | 10931 | 2.39% |
| 2025-12-11 | 6.75 | 6.46 | -0.29 | -4.30% | 6.46 | 6.76 | 330369 | 21604 | 4.64% |
| 2025-12-10 | 6.82 | 6.75 | -0.13 | -1.89% | 6.70 | 6.86 | 267834 | 18072 | 3.76% |
| 2025-12-09 | 6.97 | 6.88 | 0.03 | 0.44% | 6.86 | 7.18 | 414416 | 29033 | 5.82% |
| 2025-12-08 | 6.72 | 6.85 | 0.11 | 1.63% | 6.72 | 6.94 | 301029 | 20509 | 4.23% |
| 2025-12-05 | 6.72 | 6.74 | 0.01 | 0.15% | 6.46 | 6.77 | 350709 | 23211 | 4.93% |
| 2025-12-04 | 7.07 | 6.73 | -0.40 | -5.61% | 6.70 | 7.13 | 502647 | 34257 | 7.06% |
| 2025-12-03 | 7.42 | 7.13 | -0.32 | -4.30% | 7.08 | 7.42 | 544245 | 39121 | 7.65% |
| 2025-12-02 | 7.32 | 7.45 | 0.07 | 0.95% | 7.28 | 7.58 | 536799 | 39821 | 7.54% |
| 2025-12-01 | 7.32 | 7.38 | -0.03 | -0.40% | 7.24 | 7.47 | 540986 | 39793 | 7.60% |
| 2025-11-28 | 7.29 | 7.41 | 0.05 | 0.68% | 7.23 | 7.45 | 713524 | 52417 | 10.02% |
| 2025-11-27 | 7.88 | 7.36 | -0.42 | -5.40% | 7.33 | 7.99 | 1303025 | 98033 | 18.31% |
| 2025-11-26 | 7.03 | 7.78 | 0.71 | 10.04% | 6.99 | 7.78 | 670872 | 51442 | 9.43% |
| 2025-11-25 | 7.03 | 7.07 | -0.01 | -0.14% | 7.02 | 7.17 | 486254 | 34474 | 6.83% |
| 2025-11-24 | 7.07 | 7.08 | 0.06 | 0.85% | 6.93 | 7.14 | 472413 | 33247 | 6.64% |
| 2025-11-21 | 6.89 | 7.02 | 0.03 | 0.43% | 6.85 | 7.19 | 680935 | 48018 | 9.57% |
| 2025-11-20 | 6.71 | 6.99 | 0.27 | 4.02% | 6.61 | 7.02 | 505259 | 34841 | 7.10% |
| 2025-11-19 | 6.85 | 6.72 | -0.13 | -1.90% | 6.68 | 6.85 | 162027 | 10906 | 2.28% |
| 2025-11-18 | 6.83 | 6.85 | -0.03 | -0.44% | 6.77 | 6.89 | 191027 | 13050 | 2.68% |
| 2025-11-17 | 6.70 | 6.88 | 0.17 | 2.53% | 6.68 | 6.91 | 311571 | 21225 | 4.38% |
| 2025-11-14 | 6.64 | 6.71 | 0.04 | 0.60% | 6.62 | 6.80 | 146441 | 9873 | 2.06% |
| 2025-11-13 | 6.61 | 6.67 | 0.07 | 1.06% | 6.56 | 6.68 | 100251 | 6656 | 1.41% |
| 2025-11-12 | 6.68 | 6.60 | -0.10 | -1.49% | 6.55 | 6.71 | 140934 | 9325 | 1.98% |
| 2025-11-11 | 6.68 | 6.70 | 0.00 | 0.00% | 6.66 | 6.76 | 117035 | 7854 | 1.64% |
| 2025-11-10 | 6.68 | 6.70 | 0.03 | 0.45% | 6.67 | 6.73 | 104526 | 7002 | 1.47% |
| 2025-11-07 | 6.71 | 6.67 | -0.07 | -1.04% | 6.62 | 6.73 | 199560 | 13294 | 2.80% |
| 2025-11-06 | 6.82 | 6.74 | -0.07 | -1.03% | 6.70 | 6.84 | 164045 | 11055 | 2.30% |
| 2025-11-05 | 6.76 | 6.81 | -0.01 | -0.15% | 6.72 | 6.84 | 184680 | 12544 | 2.59% |
| 2025-11-04 | 6.80 | 6.82 | -0.01 | -0.15% | 6.73 | 6.85 | 215949 | 14657 | 3.03% |
| 2025-11-03 | 6.72 | 6.83 | 0.07 | 1.04% | 6.68 | 6.83 | 213091 | 14438 | 2.99% |
| 2025-10-31 | 6.65 | 6.76 | 0.07 | 1.05% | 6.58 | 6.80 | 277003 | 18690 | 3.89% |
| 2025-10-30 | 6.61 | 6.69 | 0.12 | 1.83% | 6.61 | 6.83 | 419056 | 28180 | 5.89% |
| 2025-10-29 | 6.63 | 6.57 | -0.09 | -1.35% | 6.51 | 6.64 | 146869 | 9627 | 2.06% |
| 2025-10-28 | 6.57 | 6.66 | 0.06 | 0.91% | 6.56 | 6.72 | 133840 | 8921 | 1.88% |
| 2025-10-27 | 6.71 | 6.60 | -0.06 | -0.90% | 6.57 | 6.71 | 142474 | 9429 | 2.00% |
| 2025-10-24 | 6.63 | 6.66 | 0.06 | 0.91% | 6.61 | 6.72 | 140647 | 9364 | 1.98% |
| 2025-10-23 | 6.57 | 6.60 | 0.03 | 0.46% | 6.46 | 6.63 | 114159 | 7458 | 1.60% |
| 2025-10-22 | 6.53 | 6.57 | 0.01 | 0.15% | 6.50 | 6.59 | 102444 | 6720 | 1.44% |
| 2025-10-21 | 6.41 | 6.56 | 0.13 | 2.02% | 6.39 | 6.56 | 120285 | 7833 | 1.69% |
| 2025-10-20 | 6.39 | 6.43 | 0.10 | 1.58% | 6.39 | 6.45 | 84544 | 5426 | 1.19% |
| 2025-10-17 | 6.53 | 6.33 | -0.21 | -3.21% | 6.32 | 6.55 | 147906 | 9512 | 2.08% |
| 2025-10-16 | 6.64 | 6.54 | -0.13 | -1.95% | 6.50 | 6.64 | 136245 | 8930 | 1.91% |
| 2025-10-15 | 6.53 | 6.67 | 0.19 | 2.93% | 6.45 | 6.68 | 189345 | 12522 | 2.66% |
| 2025-10-14 | 6.60 | 6.48 | -0.12 | -1.82% | 6.46 | 6.67 | 167508 | 11001 | 2.35% |
| 2025-10-13 | 6.48 | 6.60 | -0.03 | -0.45% | 6.24 | 6.60 | 150181 | 9744 | 2.11% |
| 2025-10-10 | 6.60 | 6.63 | 0.02 | 0.30% | 6.54 | 6.68 | 148886 | 9863 | 2.09% |
| 2025-10-09 | 6.58 | 6.61 | 0.04 | 0.61% | 6.51 | 6.63 | 140853 | 9278 | 1.98% |
| 2025-09-30 | 6.61 | 6.57 | 0.00 | 0.00% | 6.56 | 6.64 | 111042 | 7314 | 1.56% |
| 2025-09-29 | 6.56 | 6.57 | 0.00 | 0.00% | 6.43 | 6.60 | 154612 | 10093 | 2.17% |
| 2025-09-26 | 6.74 | 6.57 | -0.13 | -1.94% | 6.57 | 6.74 | 138679 | 9203 | 1.95% |
| 2025-09-25 | 6.81 | 6.70 | -0.11 | -1.62% | 6.69 | 6.83 | 164125 | 11077 | 2.31% |
| 2025-09-24 | 6.58 | 6.81 | 0.24 | 3.65% | 6.58 | 6.81 | 249379 | 16710 | 3.50% |
| 2025-09-23 | 6.76 | 6.57 | -0.17 | -2.52% | 6.45 | 6.78 | 232635 | 15229 | 3.27% |
| 2025-09-22 | 6.73 | 6.74 | -0.01 | -0.15% | 6.65 | 6.80 | 179855 | 12093 | 2.53% |
| 2025-09-19 | 6.95 | 6.75 | -0.20 | -2.88% | 6.74 | 7.00 | 292574 | 19925 | 4.11% |
| 2025-09-18 | 7.14 | 6.95 | -0.18 | -2.52% | 6.91 | 7.18 | 378793 | 26723 | 5.32% |
| 2025-09-17 | 7.20 | 7.13 | -0.08 | -1.11% | 7.11 | 7.20 | 220194 | 15713 | 3.09% |
| 2025-09-16 | 7.12 | 7.21 | 0.10 | 1.41% | 7.08 | 7.21 | 228248 | 16286 | 3.21% |
| 2025-09-15 | 7.16 | 7.11 | -0.08 | -1.11% | 7.06 | 7.19 | 246765 | 17535 | 3.47% |
| 2025-09-12 | 7.28 | 7.19 | -0.06 | -0.83% | 7.18 | 7.38 | 292068 | 21209 | 4.10% |
| 2025-09-11 | 7.16 | 7.25 | 0.05 | 0.69% | 7.07 | 7.26 | 276552 | 19823 | 3.89% |
| 2025-09-10 | 7.28 | 7.20 | -0.08 | -1.10% | 7.12 | 7.36 | 270158 | 19494 | 3.80% |
| 2025-09-09 | 7.50 | 7.28 | -0.25 | -3.32% | 7.26 | 7.50 | 320343 | 23537 | 4.50% |
| 2025-09-08 | 7.53 | 7.53 | 0.00 | 0.00% | 7.42 | 7.56 | 448693 | 33628 | 6.30% |