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 | 6.37 | -0.12 | -1.85% | 6.30 | 6.45 | 36672 | 2338 | 0.56% |
| 2025-12-15 | 6.38 | 6.49 | 0.10 | 1.56% | 6.30 | 6.50 | 43566 | 2797 | 0.66% |
| 2025-12-12 | 6.50 | 6.39 | -0.10 | -1.54% | 6.38 | 6.55 | 45152 | 2918 | 0.68% |
| 2025-12-11 | 6.65 | 6.49 | -0.18 | -2.70% | 6.49 | 6.71 | 52649 | 3450 | 0.80% |
| 2025-12-10 | 6.74 | 6.67 | -0.07 | -1.04% | 6.65 | 6.79 | 31942 | 2141 | 0.48% |
| 2025-12-09 | 6.75 | 6.74 | 0.00 | 0.00% | 6.70 | 6.81 | 40531 | 2739 | 0.61% |
| 2025-12-08 | 6.74 | 6.74 | -0.01 | -0.15% | 6.72 | 6.85 | 47193 | 3196 | 0.71% |
| 2025-12-05 | 6.68 | 6.75 | 0.04 | 0.60% | 6.61 | 6.75 | 38369 | 2573 | 0.58% |
| 2025-12-04 | 6.86 | 6.71 | -0.18 | -2.61% | 6.69 | 6.91 | 52790 | 3565 | 0.80% |
| 2025-12-03 | 6.99 | 6.89 | -0.09 | -1.29% | 6.82 | 6.99 | 54318 | 3737 | 0.82% |
| 2025-12-02 | 6.96 | 6.98 | -0.01 | -0.14% | 6.89 | 7.01 | 55995 | 3891 | 0.85% |
| 2025-12-01 | 7.01 | 6.99 | -0.05 | -0.71% | 6.98 | 7.10 | 92342 | 6487 | 1.40% |
| 2025-11-28 | 7.04 | 7.04 | 0.04 | 0.57% | 6.98 | 7.23 | 132226 | 9379 | 2.00% |
| 2025-11-27 | 7.05 | 7.00 | -0.06 | -0.85% | 6.96 | 7.05 | 58432 | 4091 | 0.88% |
| 2025-11-26 | 7.03 | 7.06 | 0.02 | 0.28% | 6.99 | 7.11 | 64120 | 4512 | 0.97% |
| 2025-11-25 | 7.00 | 7.04 | 0.04 | 0.57% | 6.96 | 7.12 | 68153 | 4821 | 1.03% |
| 2025-11-24 | 6.90 | 7.00 | 0.18 | 2.64% | 6.80 | 7.02 | 73932 | 5127 | 1.12% |
| 2025-11-21 | 6.93 | 6.82 | -0.17 | -2.43% | 6.74 | 7.06 | 77866 | 5352 | 1.18% |
| 2025-11-20 | 7.05 | 6.99 | 0.04 | 0.58% | 6.96 | 7.06 | 51784 | 3627 | 0.78% |
| 2025-11-19 | 7.06 | 6.95 | -0.12 | -1.70% | 6.92 | 7.07 | 66072 | 4615 | 1.00% |
| 2025-11-18 | 6.99 | 7.07 | 0.04 | 0.57% | 6.99 | 7.09 | 85294 | 6010 | 1.29% |
| 2025-11-17 | 6.95 | 7.03 | 0.07 | 1.01% | 6.89 | 7.04 | 56606 | 3955 | 0.86% |
| 2025-11-14 | 6.92 | 6.96 | 0.03 | 0.43% | 6.92 | 7.01 | 63308 | 4422 | 0.96% |
| 2025-11-13 | 6.93 | 6.93 | 0.01 | 0.14% | 6.87 | 6.94 | 37147 | 2565 | 0.56% |
| 2025-11-12 | 6.92 | 6.92 | 0.00 | 0.00% | 6.89 | 6.97 | 42528 | 2942 | 0.64% |
| 2025-11-11 | 6.91 | 6.92 | 0.00 | 0.00% | 6.85 | 6.94 | 36273 | 2504 | 0.55% |
| 2025-11-10 | 6.83 | 6.92 | 0.08 | 1.17% | 6.83 | 6.92 | 46148 | 3179 | 0.70% |
| 2025-11-07 | 6.86 | 6.84 | -0.04 | -0.58% | 6.84 | 6.92 | 35663 | 2451 | 0.54% |
| 2025-11-06 | 6.92 | 6.88 | -0.05 | -0.72% | 6.85 | 6.95 | 41172 | 2834 | 0.62% |
| 2025-11-05 | 6.92 | 6.93 | -0.03 | -0.43% | 6.89 | 6.96 | 62083 | 4298 | 0.94% |
| 2025-11-04 | 6.87 | 6.96 | 0.07 | 1.02% | 6.83 | 6.97 | 72644 | 5022 | 1.10% |
| 2025-11-03 | 6.79 | 6.89 | 0.10 | 1.47% | 6.78 | 6.90 | 64107 | 4394 | 0.97% |
| 2025-10-31 | 6.65 | 6.79 | 0.10 | 1.49% | 6.64 | 6.80 | 51659 | 3483 | 0.78% |
| 2025-10-30 | 6.70 | 6.69 | -0.05 | -0.74% | 6.67 | 6.77 | 28376 | 1904 | 0.43% |
| 2025-10-29 | 6.77 | 6.74 | -0.03 | -0.44% | 6.70 | 6.78 | 30173 | 2034 | 0.46% |
| 2025-10-28 | 6.73 | 6.77 | 0.05 | 0.74% | 6.70 | 6.78 | 32098 | 2169 | 0.49% |
| 2025-10-27 | 6.75 | 6.72 | -0.02 | -0.30% | 6.69 | 6.77 | 34400 | 2314 | 0.52% |
| 2025-10-24 | 6.80 | 6.74 | -0.05 | -0.74% | 6.70 | 6.80 | 32394 | 2180 | 0.49% |
| 2025-10-23 | 6.73 | 6.79 | 0.06 | 0.89% | 6.70 | 6.80 | 45116 | 3054 | 0.68% |
| 2025-10-22 | 6.68 | 6.73 | 0.02 | 0.30% | 6.67 | 6.78 | 35900 | 2422 | 0.54% |
| 2025-10-21 | 6.53 | 6.71 | 0.16 | 2.44% | 6.53 | 6.71 | 55078 | 3658 | 0.83% |
| 2025-10-20 | 6.59 | 6.55 | -0.02 | -0.30% | 6.50 | 6.60 | 27273 | 1783 | 0.41% |
| 2025-10-17 | 6.60 | 6.57 | -0.03 | -0.45% | 6.54 | 6.64 | 29751 | 1961 | 0.45% |
| 2025-10-16 | 6.65 | 6.60 | -0.03 | -0.45% | 6.58 | 6.66 | 27153 | 1796 | 0.41% |
| 2025-10-15 | 6.62 | 6.63 | 0.00 | 0.00% | 6.60 | 6.66 | 22316 | 1479 | 0.34% |
| 2025-10-14 | 6.60 | 6.63 | 0.03 | 0.45% | 6.60 | 6.65 | 24999 | 1655 | 0.38% |
| 2025-10-13 | 6.53 | 6.60 | -0.05 | -0.75% | 6.42 | 6.61 | 29454 | 1926 | 0.45% |
| 2025-10-10 | 6.60 | 6.65 | 0.04 | 0.61% | 6.58 | 6.66 | 25300 | 1676 | 0.38% |
| 2025-10-09 | 6.55 | 6.61 | 0.06 | 0.92% | 6.51 | 6.64 | 34711 | 2281 | 0.53% |
| 2025-09-30 | 6.61 | 6.55 | -0.04 | -0.61% | 6.55 | 6.62 | 24960 | 1641 | 0.38% |
| 2025-09-29 | 6.56 | 6.59 | 0.03 | 0.46% | 6.47 | 6.60 | 26859 | 1757 | 0.41% |
| 2025-09-26 | 6.58 | 6.56 | -0.01 | -0.15% | 6.50 | 6.59 | 23826 | 1560 | 0.36% |
| 2025-09-25 | 6.59 | 6.57 | -0.02 | -0.30% | 6.55 | 6.65 | 26405 | 1741 | 0.40% |
| 2025-09-24 | 6.51 | 6.59 | 0.05 | 0.76% | 6.48 | 6.61 | 35261 | 2315 | 0.53% |
| 2025-09-23 | 6.61 | 6.54 | -0.09 | -1.36% | 6.40 | 6.62 | 42589 | 2768 | 0.64% |
| 2025-09-22 | 6.72 | 6.63 | -0.07 | -1.04% | 6.60 | 6.72 | 31424 | 2082 | 0.48% |
| 2025-09-19 | 6.69 | 6.70 | -0.01 | -0.15% | 6.63 | 6.73 | 41238 | 2752 | 0.62% |
| 2025-09-18 | 6.82 | 6.71 | -0.11 | -1.61% | 6.67 | 6.84 | 60769 | 4110 | 0.92% |
| 2025-09-17 | 6.83 | 6.82 | -0.01 | -0.15% | 6.75 | 6.84 | 39251 | 2671 | 0.59% |
| 2025-09-16 | 6.81 | 6.83 | 0.04 | 0.59% | 6.77 | 6.83 | 42712 | 2907 | 0.65% |
| 2025-09-15 | 6.82 | 6.79 | -0.02 | -0.29% | 6.72 | 6.82 | 34560 | 2340 | 0.52% |
| 2025-09-12 | 6.82 | 6.81 | 0.00 | 0.00% | 6.77 | 6.84 | 44549 | 3033 | 0.67% |
| 2025-09-11 | 6.79 | 6.81 | 0.03 | 0.44% | 6.67 | 6.81 | 53530 | 3607 | 0.81% |
| 2025-09-10 | 6.74 | 6.78 | 0.08 | 1.19% | 6.72 | 6.82 | 53801 | 3645 | 0.81% |
| 2025-09-09 | 6.77 | 6.70 | -0.07 | -1.03% | 6.69 | 6.79 | 51892 | 3493 | 0.79% |
| 2025-09-08 | 6.70 | 6.77 | 0.07 | 1.04% | 6.69 | 6.80 | 53280 | 3588 | 0.81% |