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 | 5.96 | 5.72 | -0.25 | -4.19% | 5.64 | 5.99 | 596486 | 34209 | 2.58% |
| 2025-12-15 | 6.08 | 5.97 | -0.11 | -1.81% | 5.94 | 6.18 | 790234 | 47726 | 3.42% |
| 2025-12-12 | 6.11 | 6.08 | -0.03 | -0.49% | 5.95 | 6.22 | 1319653 | 80704 | 5.71% |
| 2025-12-11 | 5.58 | 6.11 | 0.56 | 10.09% | 5.58 | 6.11 | 581505 | 34717 | 2.51% |
| 2025-12-10 | 5.74 | 5.55 | -0.16 | -2.80% | 5.54 | 5.75 | 513040 | 28811 | 2.22% |
| 2025-12-09 | 6.12 | 5.71 | -0.48 | -7.75% | 5.70 | 6.13 | 850606 | 49708 | 3.68% |
| 2025-12-08 | 6.16 | 6.19 | 0.06 | 0.98% | 6.08 | 6.40 | 1186036 | 73614 | 5.13% |
| 2025-12-05 | 5.59 | 6.13 | 0.56 | 10.05% | 5.53 | 6.13 | 747132 | 44534 | 3.23% |
| 2025-12-04 | 5.46 | 5.57 | 0.09 | 1.64% | 5.46 | 5.74 | 482582 | 27187 | 2.09% |
| 2025-12-03 | 5.56 | 5.48 | -0.07 | -1.26% | 5.45 | 5.58 | 165371 | 9085 | 0.71% |
| 2025-12-02 | 5.59 | 5.55 | -0.05 | -0.89% | 5.52 | 5.62 | 112161 | 6230 | 0.48% |
| 2025-12-01 | 5.62 | 5.60 | -0.02 | -0.36% | 5.57 | 5.72 | 190572 | 10731 | 0.82% |
| 2025-11-28 | 5.56 | 5.62 | 0.06 | 1.08% | 5.54 | 5.62 | 154067 | 8607 | 0.67% |
| 2025-11-27 | 5.58 | 5.56 | -0.04 | -0.71% | 5.52 | 5.64 | 199427 | 11112 | 0.86% |
| 2025-11-26 | 5.70 | 5.60 | -0.10 | -1.75% | 5.57 | 5.78 | 259628 | 14759 | 1.12% |
| 2025-11-25 | 5.72 | 5.70 | -0.01 | -0.18% | 5.64 | 5.75 | 233918 | 13326 | 1.01% |
| 2025-11-24 | 5.74 | 5.71 | 0.02 | 0.35% | 5.65 | 5.80 | 248235 | 14183 | 1.07% |
| 2025-11-21 | 5.95 | 5.69 | -0.26 | -4.37% | 5.66 | 5.98 | 458063 | 26378 | 1.98% |
| 2025-11-20 | 5.99 | 5.95 | 0.00 | 0.00% | 5.95 | 6.23 | 501062 | 30482 | 2.17% |
| 2025-11-19 | 5.91 | 5.95 | 0.03 | 0.51% | 5.84 | 6.08 | 362693 | 21679 | 1.57% |
| 2025-11-18 | 6.05 | 5.92 | -0.17 | -2.79% | 5.89 | 6.08 | 351111 | 20935 | 1.52% |
| 2025-11-17 | 5.96 | 6.09 | 0.10 | 1.67% | 5.96 | 6.18 | 412313 | 25103 | 1.78% |
| 2025-11-14 | 5.95 | 5.99 | 0.02 | 0.34% | 5.93 | 6.10 | 317545 | 19123 | 1.37% |
| 2025-11-13 | 5.96 | 5.97 | 0.00 | 0.00% | 5.92 | 6.01 | 210229 | 12553 | 0.91% |
| 2025-11-12 | 5.90 | 5.97 | 0.05 | 0.84% | 5.86 | 5.98 | 215427 | 12777 | 0.93% |
| 2025-11-11 | 5.90 | 5.92 | 0.05 | 0.85% | 5.83 | 6.04 | 272335 | 16188 | 1.18% |
| 2025-11-10 | 5.90 | 5.87 | -0.02 | -0.34% | 5.76 | 5.91 | 298914 | 17446 | 1.29% |
| 2025-11-07 | 5.97 | 5.89 | -0.06 | -1.01% | 5.86 | 5.99 | 257909 | 15249 | 1.12% |
| 2025-11-06 | 6.05 | 5.95 | -0.08 | -1.33% | 5.94 | 6.07 | 229820 | 13747 | 0.99% |
| 2025-11-05 | 5.88 | 6.03 | 0.10 | 1.69% | 5.86 | 6.07 | 291532 | 17447 | 1.26% |
| 2025-11-04 | 5.94 | 5.93 | 0.01 | 0.17% | 5.87 | 5.97 | 265715 | 15727 | 1.15% |
| 2025-11-03 | 5.89 | 5.92 | 0.05 | 0.85% | 5.82 | 5.98 | 303819 | 17992 | 1.31% |
| 2025-10-31 | 5.96 | 5.87 | 0.01 | 0.17% | 5.86 | 5.98 | 296553 | 17528 | 1.28% |
| 2025-10-30 | 5.88 | 5.86 | 0.04 | 0.69% | 5.80 | 5.98 | 341472 | 20099 | 1.48% |
| 2025-10-29 | 5.86 | 5.82 | 0.00 | 0.00% | 5.80 | 5.91 | 233736 | 13636 | 0.96% |
| 2025-10-28 | 5.89 | 5.82 | -0.07 | -1.19% | 5.80 | 5.98 | 301276 | 17737 | 1.24% |
| 2025-10-27 | 5.90 | 5.89 | 0.11 | 1.90% | 5.83 | 5.98 | 464402 | 27471 | 1.91% |
| 2025-10-24 | 5.76 | 5.78 | 0.04 | 0.70% | 5.71 | 5.83 | 268989 | 15530 | 1.11% |
| 2025-10-23 | 5.71 | 5.74 | 0.03 | 0.53% | 5.64 | 5.78 | 251584 | 14392 | 1.04% |
| 2025-10-22 | 5.78 | 5.71 | -0.05 | -0.87% | 5.66 | 5.78 | 260131 | 14839 | 1.07% |
| 2025-10-21 | 5.73 | 5.76 | 0.00 | 0.00% | 5.70 | 5.82 | 315488 | 18192 | 1.30% |
| 2025-10-20 | 5.82 | 5.76 | -0.15 | -2.54% | 5.65 | 5.86 | 592499 | 33913 | 2.44% |
| 2025-10-17 | 6.03 | 5.91 | -0.12 | -1.99% | 5.86 | 6.05 | 447123 | 26571 | 1.84% |
| 2025-10-16 | 6.12 | 6.03 | -0.12 | -1.95% | 5.94 | 6.19 | 585300 | 35187 | 2.41% |
| 2025-10-15 | 6.09 | 6.15 | 0.00 | 0.00% | 5.92 | 6.16 | 730384 | 44161 | 3.01% |
| 2025-10-14 | 6.10 | 6.15 | 0.11 | 1.82% | 6.03 | 6.50 | 1299325 | 81100 | 5.36% |
| 2025-10-13 | 5.71 | 6.04 | 0.13 | 2.20% | 5.66 | 6.09 | 936125 | 55776 | 3.86% |
| 2025-10-10 | 5.74 | 5.91 | 0.06 | 1.03% | 5.68 | 6.08 | 1321884 | 77750 | 5.45% |
| 2025-10-09 | 5.64 | 5.85 | 0.52 | 9.76% | 5.61 | 5.86 | 895073 | 52251 | 3.69% |
| 2025-09-30 | 5.35 | 5.33 | -0.05 | -0.93% | 5.30 | 5.44 | 1187283 | 63441 | 4.89% |
| 2025-09-29 | 5.16 | 5.38 | 0.39 | 7.82% | 5.10 | 5.49 | 1585196 | 85422 | 6.53% |
| 2025-09-26 | 4.90 | 4.99 | 0.09 | 1.84% | 4.87 | 5.11 | 493602 | 24739 | 2.03% |
| 2025-09-25 | 4.92 | 4.90 | -0.01 | -0.20% | 4.85 | 4.94 | 234985 | 11496 | 0.97% |
| 2025-09-24 | 4.79 | 4.91 | 0.10 | 2.08% | 4.77 | 4.95 | 278859 | 13590 | 1.15% |
| 2025-09-23 | 4.85 | 4.81 | -0.03 | -0.62% | 4.74 | 4.86 | 245374 | 11745 | 1.01% |
| 2025-09-22 | 4.84 | 4.84 | 0.01 | 0.21% | 4.75 | 4.87 | 219263 | 10558 | 0.90% |
| 2025-09-19 | 4.83 | 4.83 | 0.00 | 0.00% | 4.78 | 4.87 | 272952 | 13191 | 1.13% |
| 2025-09-18 | 4.95 | 4.83 | -0.12 | -2.42% | 4.79 | 4.98 | 491501 | 24007 | 2.03% |
| 2025-09-17 | 5.02 | 4.95 | -0.08 | -1.59% | 4.93 | 5.06 | 412892 | 20526 | 1.70% |
| 2025-09-16 | 4.97 | 5.03 | 0.02 | 0.40% | 4.86 | 5.03 | 589332 | 29164 | 2.43% |
| 2025-09-15 | 4.98 | 5.01 | 0.07 | 1.42% | 4.90 | 5.11 | 761928 | 38015 | 3.14% |
| 2025-09-12 | 5.18 | 4.94 | -0.27 | -5.18% | 4.94 | 5.18 | 1201424 | 60037 | 4.95% |
| 2025-09-11 | 4.86 | 5.21 | 0.47 | 9.92% | 4.86 | 5.21 | 1044370 | 53102 | 4.31% |
| 2025-09-10 | 4.74 | 4.74 | 0.00 | 0.00% | 4.72 | 4.79 | 249262 | 11837 | 1.03% |
| 2025-09-09 | 4.78 | 4.74 | -0.06 | -1.25% | 4.71 | 4.90 | 501208 | 24019 | 2.07% |
| 2025-09-08 | 4.66 | 4.80 | 0.14 | 3.00% | 4.66 | 4.82 | 630822 | 29948 | 2.60% |