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 | 6.77 | 6.60 | -0.20 | -2.94% | 6.56 | 6.79 | 181588 | 12058 | 3.50% |
| 2025-12-15 | 6.72 | 6.80 | 0.04 | 0.59% | 6.70 | 6.85 | 134058 | 9096 | 2.58% |
| 2025-12-12 | 6.83 | 6.76 | -0.08 | -1.17% | 6.76 | 6.87 | 176622 | 12058 | 3.40% |
| 2025-12-11 | 6.94 | 6.84 | -0.04 | -0.58% | 6.82 | 6.95 | 173601 | 11933 | 3.34% |
| 2025-12-10 | 6.95 | 6.88 | -0.11 | -1.57% | 6.81 | 6.98 | 213514 | 14684 | 4.11% |
| 2025-12-09 | 7.13 | 6.99 | -0.13 | -1.83% | 6.97 | 7.13 | 227900 | 16013 | 4.39% |
| 2025-12-08 | 7.18 | 7.12 | -0.06 | -0.84% | 7.07 | 7.19 | 230983 | 16448 | 4.45% |
| 2025-12-05 | 7.13 | 7.18 | 0.01 | 0.14% | 7.02 | 7.19 | 247888 | 17661 | 4.77% |
| 2025-12-04 | 7.49 | 7.17 | -0.45 | -5.91% | 7.10 | 7.58 | 464408 | 33676 | 8.94% |
| 2025-12-03 | 7.92 | 7.62 | -0.30 | -3.79% | 7.59 | 7.96 | 364935 | 28085 | 7.03% |
| 2025-12-02 | 8.02 | 7.92 | -0.13 | -1.61% | 7.78 | 8.04 | 296600 | 23451 | 5.71% |
| 2025-12-01 | 8.11 | 8.05 | -0.05 | -0.62% | 7.95 | 8.17 | 432460 | 34758 | 8.33% |
| 2025-11-28 | 7.90 | 8.10 | 0.21 | 2.66% | 7.83 | 8.22 | 562530 | 45513 | 10.83% |
| 2025-11-27 | 7.88 | 7.89 | -0.04 | -0.50% | 7.77 | 8.08 | 426906 | 33699 | 8.22% |
| 2025-11-26 | 7.88 | 7.93 | -0.08 | -1.00% | 7.74 | 8.13 | 611192 | 48500 | 11.77% |
| 2025-11-25 | 7.95 | 8.01 | 0.13 | 1.65% | 7.88 | 8.17 | 703090 | 56263 | 13.54% |
| 2025-11-24 | 8.07 | 7.88 | -0.17 | -2.11% | 7.73 | 8.35 | 870494 | 69774 | 16.77% |
| 2025-11-21 | 8.68 | 8.05 | -0.57 | -6.61% | 7.86 | 8.68 | 1285058 | 104346 | 24.75% |
| 2025-11-20 | 7.90 | 8.62 | 0.78 | 9.95% | 7.90 | 8.62 | 436145 | 37210 | 8.40% |
| 2025-11-19 | 7.76 | 7.84 | 0.07 | 0.90% | 7.75 | 8.10 | 283939 | 22361 | 5.47% |
| 2025-11-18 | 8.06 | 7.77 | -0.33 | -4.07% | 7.70 | 8.14 | 348986 | 27338 | 6.72% |
| 2025-11-17 | 7.91 | 8.10 | 0.13 | 1.63% | 7.81 | 8.18 | 403949 | 32366 | 7.78% |
| 2025-11-14 | 8.07 | 7.97 | -0.14 | -1.73% | 7.96 | 8.15 | 370394 | 29760 | 7.13% |
| 2025-11-13 | 7.80 | 8.11 | 0.30 | 3.84% | 7.79 | 8.28 | 569931 | 46107 | 10.98% |
| 2025-11-12 | 7.88 | 7.81 | -0.11 | -1.39% | 7.68 | 7.91 | 334619 | 25970 | 6.44% |
| 2025-11-11 | 7.74 | 7.92 | 0.18 | 2.33% | 7.68 | 8.05 | 505489 | 39919 | 9.74% |
| 2025-11-10 | 7.72 | 7.74 | 0.08 | 1.04% | 7.65 | 7.99 | 500084 | 38947 | 9.63% |
| 2025-11-07 | 7.28 | 7.66 | 0.39 | 5.36% | 7.26 | 7.81 | 554548 | 41942 | 10.68% |
| 2025-11-06 | 7.32 | 7.27 | -0.06 | -0.82% | 7.24 | 7.35 | 171231 | 12472 | 3.30% |
| 2025-11-05 | 7.15 | 7.33 | 0.14 | 1.95% | 7.06 | 7.39 | 309833 | 22603 | 5.97% |
| 2025-11-04 | 7.15 | 7.19 | 0.03 | 0.42% | 7.11 | 7.36 | 237762 | 17175 | 4.58% |
| 2025-11-03 | 7.11 | 7.16 | 0.04 | 0.56% | 7.06 | 7.17 | 192029 | 13681 | 3.70% |
| 2025-10-31 | 6.91 | 7.12 | 0.11 | 1.57% | 6.83 | 7.24 | 363963 | 25899 | 7.01% |
| 2025-10-30 | 7.08 | 7.01 | -0.10 | -1.41% | 7.00 | 7.11 | 146797 | 10343 | 2.83% |
| 2025-10-29 | 7.05 | 7.11 | 0.04 | 0.57% | 6.95 | 7.11 | 170978 | 12037 | 3.29% |
| 2025-10-28 | 7.18 | 7.07 | -0.19 | -2.62% | 7.03 | 7.20 | 282815 | 20094 | 5.45% |
| 2025-10-27 | 6.96 | 7.26 | 0.42 | 6.14% | 6.95 | 7.35 | 560834 | 40282 | 10.80% |
| 2025-10-24 | 6.89 | 6.84 | -0.03 | -0.44% | 6.81 | 6.93 | 136160 | 9343 | 2.62% |
| 2025-10-23 | 6.82 | 6.87 | 0.03 | 0.44% | 6.75 | 6.88 | 130303 | 8861 | 2.51% |
| 2025-10-22 | 6.88 | 6.84 | -0.06 | -0.87% | 6.80 | 6.90 | 125901 | 8612 | 2.42% |
| 2025-10-21 | 6.85 | 6.90 | 0.04 | 0.58% | 6.79 | 6.92 | 165259 | 11355 | 3.18% |
| 2025-10-20 | 6.89 | 6.86 | -0.01 | -0.15% | 6.77 | 6.92 | 215378 | 14693 | 4.15% |
| 2025-10-17 | 6.96 | 6.87 | -0.03 | -0.43% | 6.83 | 7.20 | 356730 | 25020 | 6.87% |
| 2025-10-16 | 7.14 | 6.90 | -0.24 | -3.36% | 6.88 | 7.14 | 305408 | 21273 | 5.88% |
| 2025-10-15 | 7.12 | 7.14 | 0.02 | 0.28% | 7.10 | 7.28 | 172623 | 12336 | 3.32% |
| 2025-10-14 | 7.35 | 7.12 | -0.23 | -3.13% | 7.09 | 7.48 | 277260 | 20040 | 5.34% |
| 2025-10-13 | 7.08 | 7.35 | 0.05 | 0.68% | 6.92 | 7.35 | 296856 | 21356 | 5.72% |
| 2025-10-10 | 7.34 | 7.30 | -0.01 | -0.14% | 7.20 | 7.45 | 268276 | 19523 | 5.17% |
| 2025-10-09 | 7.33 | 7.31 | 0.00 | 0.00% | 7.19 | 7.43 | 229703 | 16713 | 4.42% |
| 2025-09-30 | 7.40 | 7.31 | -0.11 | -1.48% | 7.30 | 7.43 | 254101 | 18698 | 4.89% |
| 2025-09-29 | 7.39 | 7.42 | 0.10 | 1.37% | 7.31 | 7.47 | 301025 | 22301 | 5.80% |
| 2025-09-26 | 7.28 | 7.32 | 0.01 | 0.14% | 7.21 | 7.45 | 269764 | 19796 | 5.20% |
| 2025-09-25 | 7.56 | 7.31 | -0.14 | -1.88% | 7.28 | 7.59 | 386712 | 28511 | 7.45% |
| 2025-09-24 | 7.14 | 7.45 | 0.30 | 4.20% | 7.12 | 7.56 | 598535 | 44098 | 11.53% |
| 2025-09-23 | 7.10 | 7.15 | 0.00 | 0.00% | 6.86 | 7.34 | 457473 | 32387 | 8.81% |
| 2025-09-22 | 7.36 | 7.15 | -0.12 | -1.65% | 7.06 | 7.42 | 360001 | 25817 | 6.93% |
| 2025-09-19 | 7.15 | 7.27 | 0.14 | 1.96% | 7.04 | 7.38 | 563483 | 40865 | 10.85% |
| 2025-09-18 | 7.09 | 7.13 | 0.04 | 0.56% | 6.98 | 7.26 | 481726 | 34250 | 9.28% |
| 2025-09-17 | 6.90 | 7.09 | 0.21 | 3.05% | 6.83 | 7.27 | 501572 | 35566 | 9.66% |
| 2025-09-16 | 6.90 | 6.88 | -0.04 | -0.58% | 6.82 | 6.92 | 134121 | 9204 | 2.58% |
| 2025-09-15 | 6.95 | 6.92 | -0.02 | -0.29% | 6.90 | 7.08 | 128262 | 8901 | 2.47% |
| 2025-09-12 | 7.01 | 6.94 | -0.09 | -1.28% | 6.89 | 7.01 | 196193 | 13618 | 3.78% |
| 2025-09-11 | 7.01 | 7.03 | 0.01 | 0.14% | 6.94 | 7.04 | 186405 | 13036 | 3.59% |
| 2025-09-10 | 7.13 | 7.02 | -0.06 | -0.85% | 6.96 | 7.13 | 191921 | 13486 | 3.70% |
| 2025-09-09 | 7.03 | 7.08 | 0.04 | 0.57% | 7.02 | 7.17 | 284686 | 20214 | 5.48% |
| 2025-09-08 | 7.05 | 7.04 | 0.02 | 0.28% | 6.97 | 7.12 | 297303 | 20876 | 5.73% |