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 | 6.74 | -0.10 | -1.46% | 6.68 | 6.86 | 268876 | 18116 | 1.39% |
| 2025-12-15 | 6.92 | 6.84 | -0.13 | -1.87% | 6.82 | 6.97 | 295193 | 20314 | 1.53% |
| 2025-12-12 | 7.09 | 6.97 | -0.08 | -1.13% | 6.90 | 7.13 | 465505 | 32374 | 2.41% |
| 2025-12-11 | 7.16 | 7.05 | -0.08 | -1.12% | 7.05 | 7.21 | 269616 | 19195 | 1.40% |
| 2025-12-10 | 7.15 | 7.13 | 0.00 | 0.00% | 7.05 | 7.24 | 263188 | 18757 | 1.36% |
| 2025-12-09 | 7.22 | 7.13 | -0.14 | -1.93% | 7.10 | 7.26 | 234316 | 16778 | 1.21% |
| 2025-12-08 | 7.21 | 7.27 | 0.09 | 1.25% | 7.15 | 7.31 | 312785 | 22641 | 1.62% |
| 2025-12-05 | 7.09 | 7.18 | 0.11 | 1.56% | 6.97 | 7.20 | 269422 | 19164 | 1.40% |
| 2025-12-04 | 7.12 | 7.07 | -0.05 | -0.70% | 7.03 | 7.19 | 253705 | 17967 | 1.32% |
| 2025-12-03 | 7.28 | 7.12 | -0.15 | -2.06% | 7.08 | 7.36 | 331984 | 23846 | 1.72% |
| 2025-12-02 | 7.42 | 7.27 | -0.18 | -2.42% | 7.25 | 7.44 | 338649 | 24763 | 1.76% |
| 2025-12-01 | 7.51 | 7.45 | -0.13 | -1.72% | 7.38 | 7.69 | 478919 | 35940 | 2.48% |
| 2025-11-28 | 7.20 | 7.58 | 0.37 | 5.13% | 7.18 | 7.59 | 545622 | 40494 | 2.83% |
| 2025-11-27 | 7.08 | 7.21 | 0.12 | 1.69% | 7.07 | 7.36 | 453024 | 32844 | 2.35% |
| 2025-11-26 | 7.26 | 7.09 | -0.16 | -2.21% | 7.08 | 7.26 | 375852 | 26862 | 1.95% |
| 2025-11-25 | 7.09 | 7.25 | 0.22 | 3.13% | 7.02 | 7.31 | 480212 | 34585 | 2.49% |
| 2025-11-24 | 7.21 | 7.03 | 0.01 | 0.14% | 6.93 | 7.24 | 545270 | 38356 | 2.83% |
| 2025-11-21 | 7.80 | 7.02 | -0.92 | -11.59% | 7.02 | 7.89 | 923756 | 67835 | 4.79% |
| 2025-11-20 | 8.19 | 7.94 | -0.26 | -3.17% | 7.90 | 8.39 | 626786 | 50759 | 3.25% |
| 2025-11-19 | 8.38 | 8.20 | -0.20 | -2.38% | 8.15 | 8.59 | 661141 | 54876 | 3.43% |
| 2025-11-18 | 9.03 | 8.40 | -0.68 | -7.49% | 8.31 | 9.08 | 1187990 | 101785 | 6.16% |
| 2025-11-17 | 9.01 | 9.08 | 0.07 | 0.78% | 8.86 | 9.44 | 970852 | 88238 | 5.03% |
| 2025-11-14 | 8.65 | 9.01 | 0.14 | 1.58% | 8.64 | 9.33 | 1378566 | 124744 | 7.15% |
| 2025-11-13 | 7.81 | 8.87 | 1.00 | 12.71% | 7.81 | 9.38 | 1949515 | 171093 | 10.11% |
| 2025-11-12 | 7.86 | 7.87 | 0.01 | 0.13% | 7.62 | 8.02 | 825017 | 64526 | 4.28% |
| 2025-11-11 | 7.46 | 7.86 | 0.39 | 5.22% | 7.44 | 8.06 | 995646 | 77405 | 5.16% |
| 2025-11-10 | 7.55 | 7.47 | -0.01 | -0.13% | 7.38 | 7.66 | 593824 | 44647 | 3.08% |
| 2025-11-07 | 7.21 | 7.48 | 0.24 | 3.31% | 7.09 | 7.59 | 673604 | 49897 | 3.49% |
| 2025-11-06 | 7.19 | 7.24 | 0.09 | 1.26% | 7.08 | 7.38 | 362970 | 26192 | 1.88% |
| 2025-11-05 | 6.83 | 7.15 | 0.24 | 3.47% | 6.82 | 7.20 | 490979 | 34655 | 2.54% |
| 2025-11-04 | 7.02 | 6.91 | -0.17 | -2.40% | 6.86 | 7.12 | 319248 | 22194 | 1.65% |
| 2025-11-03 | 7.20 | 7.08 | -0.17 | -2.34% | 6.94 | 7.28 | 506335 | 35580 | 2.62% |
| 2025-10-31 | 7.16 | 7.25 | 0.05 | 0.69% | 7.13 | 7.54 | 660415 | 48753 | 3.42% |
| 2025-10-30 | 7.04 | 7.20 | 0.16 | 2.27% | 7.02 | 7.34 | 559465 | 40170 | 2.90% |
| 2025-10-29 | 6.91 | 7.04 | 0.12 | 1.73% | 6.89 | 7.05 | 257863 | 17985 | 1.34% |
| 2025-10-28 | 6.93 | 6.92 | -0.03 | -0.43% | 6.87 | 7.00 | 237600 | 16455 | 1.23% |
| 2025-10-27 | 7.03 | 6.95 | -0.03 | -0.43% | 6.94 | 7.14 | 348428 | 24433 | 1.81% |
| 2025-10-24 | 7.08 | 6.98 | -0.16 | -2.24% | 6.94 | 7.14 | 385010 | 27003 | 2.00% |
| 2025-10-23 | 7.01 | 7.14 | 0.11 | 1.56% | 6.88 | 7.16 | 311710 | 21857 | 1.62% |
| 2025-10-22 | 7.11 | 7.03 | -0.10 | -1.40% | 6.99 | 7.15 | 285945 | 20130 | 1.48% |
| 2025-10-21 | 6.99 | 7.13 | 0.17 | 2.44% | 6.93 | 7.26 | 351779 | 25101 | 1.82% |
| 2025-10-20 | 6.99 | 6.96 | 0.10 | 1.46% | 6.90 | 7.03 | 273223 | 19037 | 1.42% |
| 2025-10-17 | 7.06 | 6.86 | -0.24 | -3.38% | 6.82 | 7.25 | 415123 | 29067 | 2.15% |
| 2025-10-16 | 7.14 | 7.10 | -0.01 | -0.14% | 7.05 | 7.18 | 263883 | 18761 | 1.37% |
| 2025-10-15 | 7.18 | 7.11 | 0.04 | 0.57% | 6.99 | 7.30 | 386088 | 27439 | 2.00% |
| 2025-10-14 | 7.44 | 7.07 | -0.28 | -3.81% | 7.05 | 7.47 | 484447 | 34996 | 2.51% |
| 2025-10-13 | 7.02 | 7.35 | 0.01 | 0.14% | 7.00 | 7.38 | 419638 | 30233 | 2.18% |
| 2025-10-10 | 7.75 | 7.34 | -0.45 | -5.78% | 7.29 | 7.83 | 625959 | 46675 | 3.24% |
| 2025-10-09 | 7.95 | 7.79 | 0.01 | 0.13% | 7.73 | 8.10 | 784332 | 61810 | 4.07% |
| 2025-09-30 | 7.49 | 7.78 | 0.29 | 3.87% | 7.40 | 7.85 | 676164 | 52043 | 3.50% |
| 2025-09-29 | 7.16 | 7.49 | 0.31 | 4.32% | 7.15 | 7.58 | 635018 | 47194 | 3.29% |
| 2025-09-26 | 7.28 | 7.18 | -0.11 | -1.51% | 7.17 | 7.43 | 371187 | 27070 | 1.92% |
| 2025-09-25 | 7.16 | 7.29 | 0.08 | 1.11% | 7.16 | 7.35 | 357738 | 26017 | 1.85% |
| 2025-09-24 | 6.96 | 7.21 | 0.21 | 3.00% | 6.93 | 7.23 | 403433 | 28656 | 2.09% |
| 2025-09-23 | 7.16 | 7.00 | -0.16 | -2.23% | 6.85 | 7.21 | 485738 | 33905 | 2.52% |
| 2025-09-22 | 7.25 | 7.16 | -0.11 | -1.51% | 7.10 | 7.34 | 326974 | 23430 | 1.69% |
| 2025-09-19 | 7.19 | 7.27 | 0.08 | 1.11% | 7.19 | 7.36 | 416940 | 30364 | 2.16% |
| 2025-09-18 | 7.48 | 7.19 | -0.31 | -4.13% | 7.13 | 7.48 | 654831 | 47792 | 3.39% |
| 2025-09-17 | 7.32 | 7.50 | 0.16 | 2.18% | 7.22 | 7.55 | 632244 | 46823 | 3.28% |
| 2025-09-16 | 7.45 | 7.34 | -0.05 | -0.68% | 7.18 | 7.48 | 572692 | 41800 | 2.97% |
| 2025-09-15 | 7.43 | 7.39 | -0.01 | -0.14% | 7.39 | 7.68 | 743571 | 56049 | 3.85% |
| 2025-09-12 | 7.57 | 7.40 | -0.20 | -2.63% | 7.30 | 7.58 | 795149 | 58926 | 4.12% |
| 2025-09-11 | 7.47 | 7.60 | 0.13 | 1.74% | 7.36 | 7.71 | 887226 | 66888 | 4.60% |
| 2025-09-10 | 7.65 | 7.47 | -0.48 | -6.04% | 7.45 | 7.84 | 1216580 | 92253 | 6.31% |
| 2025-09-09 | 7.09 | 7.95 | 0.78 | 10.88% | 7.03 | 8.21 | 1737653 | 135040 | 9.01% |
| 2025-09-08 | 7.06 | 7.17 | 0.27 | 3.91% | 6.81 | 7.30 | 1179702 | 83129 | 6.11% |