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 | 6.86 | 6.77 | -0.11 | -1.60% | 6.75 | 6.93 | 97495 | 6631 | 1.57% |
| 2025-12-15 | 6.92 | 6.88 | -0.06 | -0.86% | 6.85 | 6.97 | 76369 | 5283 | 1.23% |
| 2025-12-12 | 6.96 | 6.94 | -0.02 | -0.29% | 6.92 | 7.05 | 79444 | 5547 | 1.28% |
| 2025-12-11 | 7.13 | 6.96 | -0.17 | -2.38% | 6.96 | 7.15 | 104667 | 7358 | 1.68% |
| 2025-12-10 | 7.10 | 7.13 | 0.00 | 0.00% | 7.09 | 7.19 | 72004 | 5139 | 1.16% |
| 2025-12-09 | 7.15 | 7.13 | -0.02 | -0.28% | 7.12 | 7.33 | 113898 | 8214 | 1.83% |
| 2025-12-08 | 7.18 | 7.15 | -0.01 | -0.14% | 7.14 | 7.21 | 83067 | 5952 | 1.34% |
| 2025-12-05 | 7.08 | 7.16 | 0.06 | 0.85% | 7.02 | 7.16 | 85448 | 6074 | 1.37% |
| 2025-12-04 | 7.16 | 7.10 | -0.03 | -0.42% | 7.07 | 7.23 | 99212 | 7095 | 1.60% |
| 2025-12-03 | 7.13 | 7.13 | 0.01 | 0.14% | 7.06 | 7.16 | 83342 | 5922 | 1.34% |
| 2025-12-02 | 7.20 | 7.12 | -0.05 | -0.70% | 7.06 | 7.20 | 72887 | 5188 | 1.17% |
| 2025-12-01 | 7.16 | 7.17 | -0.02 | -0.28% | 7.14 | 7.24 | 96266 | 6924 | 1.55% |
| 2025-11-28 | 7.08 | 7.19 | 0.12 | 1.70% | 7.04 | 7.21 | 103140 | 7376 | 1.66% |
| 2025-11-27 | 7.02 | 7.07 | 0.05 | 0.71% | 7.01 | 7.11 | 66762 | 4723 | 1.07% |
| 2025-11-26 | 7.04 | 7.02 | -0.02 | -0.28% | 7.00 | 7.11 | 72636 | 5124 | 1.17% |
| 2025-11-25 | 7.04 | 7.04 | 0.05 | 0.72% | 7.00 | 7.10 | 86535 | 6114 | 1.39% |
| 2025-11-24 | 6.96 | 6.99 | 0.09 | 1.30% | 6.90 | 7.04 | 92398 | 6432 | 1.49% |
| 2025-11-21 | 7.07 | 6.90 | -0.27 | -3.77% | 6.86 | 7.19 | 157945 | 11042 | 2.54% |
| 2025-11-20 | 7.23 | 7.17 | -0.04 | -0.55% | 7.07 | 7.26 | 101480 | 7290 | 1.63% |
| 2025-11-19 | 7.42 | 7.21 | -0.16 | -2.17% | 7.18 | 7.43 | 135997 | 9874 | 2.19% |
| 2025-11-18 | 7.45 | 7.37 | -0.12 | -1.60% | 7.34 | 7.49 | 124781 | 9229 | 2.01% |
| 2025-11-17 | 7.51 | 7.49 | -0.03 | -0.40% | 7.43 | 7.55 | 121453 | 9101 | 1.95% |
| 2025-11-14 | 7.52 | 7.52 | -0.06 | -0.79% | 7.51 | 7.64 | 109892 | 8327 | 1.77% |
| 2025-11-13 | 7.52 | 7.58 | 0.08 | 1.07% | 7.47 | 7.59 | 102144 | 7708 | 1.64% |
| 2025-11-12 | 7.78 | 7.50 | -0.28 | -3.60% | 7.49 | 7.78 | 195078 | 14833 | 3.14% |
| 2025-11-11 | 7.76 | 7.78 | 0.02 | 0.26% | 7.75 | 7.85 | 157350 | 12271 | 2.53% |
| 2025-11-10 | 7.77 | 7.76 | -0.01 | -0.13% | 7.67 | 7.80 | 156935 | 12113 | 2.52% |
| 2025-11-07 | 7.89 | 7.77 | -0.13 | -1.65% | 7.77 | 7.89 | 176427 | 13753 | 2.84% |
| 2025-11-06 | 7.69 | 7.90 | 0.21 | 2.73% | 7.61 | 7.94 | 318666 | 24877 | 5.13% |
| 2025-11-05 | 7.61 | 7.69 | 0.01 | 0.13% | 7.55 | 7.72 | 151496 | 11619 | 2.44% |
| 2025-11-04 | 7.85 | 7.68 | -0.12 | -1.54% | 7.65 | 7.85 | 162092 | 12483 | 2.61% |
| 2025-11-03 | 7.66 | 7.80 | 0.07 | 0.91% | 7.65 | 7.80 | 154876 | 11976 | 2.49% |
| 2025-10-31 | 7.63 | 7.73 | 0.05 | 0.65% | 7.61 | 7.85 | 194384 | 15017 | 3.13% |
| 2025-10-30 | 7.97 | 7.68 | -0.35 | -4.36% | 7.65 | 8.02 | 304586 | 23886 | 4.90% |
| 2025-10-29 | 8.11 | 8.03 | -0.20 | -2.43% | 7.92 | 8.14 | 349761 | 28016 | 5.63% |
| 2025-10-28 | 7.89 | 8.23 | 0.33 | 4.18% | 7.75 | 8.36 | 624866 | 50126 | 10.05% |
| 2025-10-27 | 7.88 | 7.90 | 0.02 | 0.25% | 7.85 | 7.96 | 349261 | 27573 | 5.62% |
| 2025-10-24 | 8.07 | 7.88 | -0.26 | -3.19% | 7.83 | 8.09 | 453304 | 35794 | 7.29% |
| 2025-10-23 | 8.39 | 8.14 | -0.37 | -4.35% | 7.86 | 8.53 | 646906 | 52436 | 10.41% |
| 2025-10-22 | 8.73 | 8.51 | -0.62 | -6.79% | 8.45 | 8.80 | 805327 | 69215 | 12.96% |
| 2025-10-21 | 8.20 | 9.13 | 0.83 | 10.00% | 8.16 | 9.13 | 922596 | 79675 | 14.84% |
| 2025-10-20 | 8.45 | 8.30 | 0.16 | 1.97% | 8.12 | 8.79 | 1179023 | 98608 | 18.97% |
| 2025-10-17 | 7.40 | 8.14 | 0.74 | 10.00% | 7.28 | 8.14 | 787556 | 62899 | 12.67% |
| 2025-10-16 | 7.66 | 7.40 | -0.32 | -4.15% | 7.37 | 7.70 | 260084 | 19482 | 4.18% |
| 2025-10-15 | 7.54 | 7.72 | 0.17 | 2.25% | 7.43 | 7.75 | 303545 | 23124 | 4.88% |
| 2025-10-14 | 7.40 | 7.55 | 0.15 | 2.03% | 7.40 | 7.66 | 289915 | 21845 | 4.66% |
| 2025-10-13 | 7.12 | 7.40 | -0.07 | -0.94% | 6.98 | 7.43 | 260820 | 18891 | 4.20% |
| 2025-10-10 | 7.41 | 7.47 | 0.05 | 0.67% | 7.36 | 7.70 | 290650 | 21826 | 4.68% |
| 2025-10-09 | 7.44 | 7.42 | 0.00 | 0.00% | 7.28 | 7.49 | 269334 | 19872 | 4.33% |
| 2025-09-30 | 7.47 | 7.42 | -0.10 | -1.33% | 7.30 | 7.52 | 297470 | 22095 | 4.79% |
| 2025-09-29 | 7.58 | 7.52 | -0.09 | -1.18% | 7.40 | 7.70 | 442195 | 33142 | 7.11% |
| 2025-09-26 | 7.25 | 7.61 | 0.33 | 4.53% | 7.18 | 7.76 | 631795 | 47544 | 10.16% |
| 2025-09-25 | 7.21 | 7.28 | 0.03 | 0.41% | 7.17 | 7.55 | 361759 | 26571 | 5.82% |
| 2025-09-24 | 7.23 | 7.25 | 0.04 | 0.55% | 7.06 | 7.25 | 339779 | 24426 | 5.47% |
| 2025-09-23 | 7.05 | 7.21 | 0.21 | 3.00% | 6.79 | 7.30 | 524007 | 37196 | 8.43% |
| 2025-09-22 | 7.00 | 7.00 | 0.00 | 0.00% | 6.91 | 7.10 | 199156 | 13891 | 3.20% |
| 2025-09-19 | 7.12 | 7.00 | -0.16 | -2.23% | 6.96 | 7.17 | 198828 | 14009 | 3.20% |
| 2025-09-18 | 7.30 | 7.16 | -0.14 | -1.92% | 7.10 | 7.39 | 456998 | 33246 | 7.35% |
| 2025-09-17 | 7.27 | 7.30 | 0.14 | 1.96% | 7.20 | 7.53 | 609786 | 44688 | 9.81% |
| 2025-09-16 | 6.78 | 7.16 | 0.40 | 5.92% | 6.77 | 7.26 | 539838 | 38326 | 8.68% |
| 2025-09-15 | 6.83 | 6.76 | -0.05 | -0.73% | 6.74 | 6.85 | 92877 | 6293 | 1.49% |
| 2025-09-12 | 6.96 | 6.81 | -0.14 | -2.01% | 6.80 | 6.96 | 146540 | 10022 | 2.36% |
| 2025-09-11 | 6.88 | 6.95 | 0.07 | 1.02% | 6.76 | 6.95 | 121144 | 8315 | 1.95% |
| 2025-09-10 | 6.94 | 6.88 | -0.04 | -0.58% | 6.83 | 6.94 | 105568 | 7256 | 1.70% |
| 2025-09-09 | 7.00 | 6.92 | -0.08 | -1.14% | 6.89 | 7.00 | 132192 | 9162 | 2.13% |
| 2025-09-08 | 6.87 | 7.00 | 0.17 | 2.49% | 6.80 | 7.04 | 201653 | 14055 | 3.24% |