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 | 5.77 | 5.71 | -0.09 | -1.55% | 5.68 | 5.80 | 120102 | 6882 | 1.08% |
| 2025-12-15 | 5.86 | 5.80 | -0.08 | -1.36% | 5.78 | 5.88 | 120292 | 6980 | 1.08% |
| 2025-12-12 | 5.92 | 5.88 | -0.06 | -1.01% | 5.86 | 5.92 | 129683 | 7636 | 1.17% |
| 2025-12-11 | 5.86 | 5.94 | 0.09 | 1.54% | 5.85 | 6.08 | 276206 | 16521 | 2.48% |
| 2025-12-10 | 5.75 | 5.85 | 0.08 | 1.39% | 5.70 | 5.96 | 155994 | 9104 | 1.40% |
| 2025-12-09 | 5.81 | 5.77 | -0.06 | -1.03% | 5.75 | 5.85 | 103429 | 5991 | 0.93% |
| 2025-12-08 | 5.83 | 5.83 | 0.02 | 0.34% | 5.80 | 5.89 | 101218 | 5916 | 0.91% |
| 2025-12-05 | 5.73 | 5.81 | 0.04 | 0.69% | 5.73 | 5.82 | 85758 | 4955 | 0.77% |
| 2025-12-04 | 5.80 | 5.77 | -0.07 | -1.20% | 5.73 | 5.83 | 117723 | 6792 | 1.06% |
| 2025-12-03 | 5.83 | 5.84 | 0.01 | 0.17% | 5.73 | 5.93 | 144830 | 8412 | 1.30% |
| 2025-12-02 | 5.89 | 5.83 | -0.07 | -1.19% | 5.83 | 5.94 | 98444 | 5768 | 0.89% |
| 2025-12-01 | 5.77 | 5.90 | 0.12 | 2.08% | 5.75 | 5.91 | 174485 | 10248 | 1.57% |
| 2025-11-28 | 5.76 | 5.78 | 0.05 | 0.87% | 5.68 | 5.90 | 235522 | 13632 | 2.12% |
| 2025-11-27 | 5.81 | 5.73 | -0.07 | -1.21% | 5.71 | 5.82 | 159789 | 9194 | 1.44% |
| 2025-11-26 | 5.90 | 5.80 | -0.09 | -1.53% | 5.80 | 5.92 | 83107 | 4875 | 0.84% |
| 2025-11-25 | 5.89 | 5.89 | 0.00 | 0.00% | 5.87 | 5.96 | 95993 | 5676 | 0.97% |
| 2025-11-24 | 5.88 | 5.89 | 0.00 | 0.00% | 5.77 | 5.91 | 121092 | 7064 | 1.22% |
| 2025-11-21 | 6.05 | 5.89 | -0.21 | -3.44% | 5.88 | 6.07 | 178563 | 10607 | 1.80% |
| 2025-11-20 | 6.10 | 6.10 | -0.01 | -0.16% | 6.05 | 6.14 | 104381 | 6358 | 1.05% |
| 2025-11-19 | 6.20 | 6.11 | -0.13 | -2.08% | 6.10 | 6.21 | 155364 | 9535 | 1.57% |
| 2025-11-18 | 6.30 | 6.24 | -0.09 | -1.42% | 6.18 | 6.33 | 220508 | 13746 | 2.23% |
| 2025-11-17 | 6.46 | 6.33 | 0.09 | 1.44% | 6.27 | 6.50 | 263941 | 16795 | 2.67% |
| 2025-11-14 | 6.30 | 6.24 | -0.08 | -1.27% | 6.24 | 6.33 | 138444 | 8698 | 1.40% |
| 2025-11-13 | 6.28 | 6.32 | 0.01 | 0.16% | 6.22 | 6.37 | 183214 | 11528 | 1.85% |
| 2025-11-12 | 6.35 | 6.31 | -0.01 | -0.16% | 6.27 | 6.48 | 227435 | 14463 | 2.30% |
| 2025-11-11 | 6.37 | 6.32 | -0.04 | -0.63% | 6.29 | 6.40 | 140334 | 8871 | 1.42% |
| 2025-11-10 | 6.28 | 6.36 | 0.08 | 1.27% | 6.28 | 6.48 | 268188 | 17164 | 2.71% |
| 2025-11-07 | 6.26 | 6.28 | 0.01 | 0.16% | 6.23 | 6.38 | 157980 | 9955 | 1.60% |
| 2025-11-06 | 6.27 | 6.27 | 0.00 | 0.00% | 6.21 | 6.29 | 125485 | 7849 | 1.27% |
| 2025-11-05 | 6.21 | 6.27 | 0.01 | 0.16% | 6.18 | 6.29 | 122229 | 7630 | 1.23% |
| 2025-11-04 | 6.31 | 6.26 | -0.09 | -1.42% | 6.23 | 6.33 | 157607 | 9875 | 1.59% |
| 2025-11-03 | 6.60 | 6.35 | 0.13 | 2.09% | 6.31 | 6.60 | 282059 | 18058 | 2.85% |
| 2025-10-31 | 6.20 | 6.22 | 0.04 | 0.65% | 6.20 | 6.29 | 136391 | 8503 | 1.38% |
| 2025-10-30 | 6.33 | 6.18 | -0.21 | -3.29% | 6.16 | 6.34 | 280424 | 17438 | 2.83% |
| 2025-10-29 | 6.60 | 6.39 | -0.41 | -6.03% | 6.36 | 6.60 | 505246 | 32643 | 5.10% |
| 2025-10-28 | 6.48 | 6.80 | 0.32 | 4.94% | 6.42 | 6.96 | 590516 | 39794 | 5.96% |
| 2025-10-27 | 6.42 | 6.48 | 0.04 | 0.62% | 6.36 | 6.51 | 210675 | 13560 | 2.13% |
| 2025-10-24 | 6.57 | 6.44 | -0.15 | -2.28% | 6.44 | 6.59 | 190039 | 12344 | 1.92% |
| 2025-10-23 | 6.50 | 6.59 | 0.06 | 0.92% | 6.46 | 6.65 | 176880 | 11626 | 1.79% |
| 2025-10-22 | 6.49 | 6.53 | 0.03 | 0.46% | 6.46 | 6.67 | 221155 | 14569 | 2.23% |
| 2025-10-21 | 6.43 | 6.50 | 0.03 | 0.46% | 6.42 | 6.54 | 146890 | 9532 | 1.48% |
| 2025-10-20 | 6.35 | 6.47 | 0.15 | 2.37% | 6.29 | 6.55 | 187063 | 12066 | 1.89% |
| 2025-10-17 | 6.39 | 6.32 | -0.07 | -1.10% | 6.31 | 6.46 | 140543 | 8958 | 1.42% |
| 2025-10-16 | 6.48 | 6.39 | -0.09 | -1.39% | 6.37 | 6.58 | 150820 | 9737 | 1.52% |
| 2025-10-15 | 6.45 | 6.48 | -0.01 | -0.15% | 6.42 | 6.53 | 117618 | 7603 | 1.19% |
| 2025-10-14 | 6.57 | 6.49 | -0.08 | -1.22% | 6.43 | 6.63 | 162694 | 10611 | 1.64% |
| 2025-10-13 | 6.43 | 6.57 | -0.06 | -0.90% | 6.41 | 6.60 | 223615 | 14572 | 2.26% |
| 2025-10-10 | 6.38 | 6.63 | 0.25 | 3.92% | 6.32 | 6.76 | 426737 | 28305 | 4.31% |
| 2025-10-09 | 6.18 | 6.38 | 0.22 | 3.57% | 6.16 | 6.47 | 277929 | 17586 | 2.81% |
| 2025-09-30 | 6.11 | 6.16 | 0.04 | 0.65% | 6.10 | 6.20 | 147506 | 9074 | 1.49% |
| 2025-09-29 | 6.11 | 6.12 | 0.02 | 0.33% | 6.06 | 6.22 | 165816 | 10201 | 1.67% |
| 2025-09-26 | 6.13 | 6.10 | -0.03 | -0.49% | 6.05 | 6.19 | 154788 | 9454 | 1.56% |
| 2025-09-25 | 6.15 | 6.13 | -0.07 | -1.13% | 6.08 | 6.19 | 179398 | 10999 | 1.81% |
| 2025-09-24 | 6.15 | 6.20 | 0.01 | 0.16% | 6.15 | 6.24 | 128468 | 7951 | 1.30% |
| 2025-09-23 | 6.44 | 6.19 | -0.25 | -3.88% | 6.08 | 6.44 | 299928 | 18546 | 3.03% |
| 2025-09-22 | 6.56 | 6.44 | -0.12 | -1.83% | 6.41 | 6.56 | 151329 | 9772 | 1.53% |
| 2025-09-19 | 6.59 | 6.56 | -0.03 | -0.46% | 6.50 | 6.62 | 163940 | 10713 | 1.66% |
| 2025-09-18 | 6.73 | 6.59 | -0.14 | -2.08% | 6.56 | 6.74 | 276770 | 18315 | 2.80% |
| 2025-09-17 | 6.67 | 6.73 | 0.07 | 1.05% | 6.65 | 6.85 | 299920 | 20307 | 3.03% |
| 2025-09-16 | 6.67 | 6.66 | 0.03 | 0.45% | 6.61 | 6.71 | 156530 | 10406 | 1.58% |
| 2025-09-15 | 6.59 | 6.63 | 0.07 | 1.07% | 6.58 | 6.85 | 211405 | 14109 | 2.14% |
| 2025-09-12 | 6.59 | 6.56 | -0.05 | -0.76% | 6.55 | 6.60 | 169479 | 11130 | 1.71% |
| 2025-09-11 | 6.62 | 6.61 | -0.01 | -0.15% | 6.55 | 6.62 | 227296 | 14942 | 2.30% |
| 2025-09-10 | 6.70 | 6.62 | -0.15 | -2.22% | 6.58 | 6.73 | 271068 | 17973 | 2.74% |
| 2025-09-09 | 6.90 | 6.77 | -0.15 | -2.17% | 6.75 | 6.99 | 286401 | 19635 | 2.89% |
| 2025-09-08 | 6.55 | 6.92 | 0.32 | 4.85% | 6.55 | 6.95 | 412855 | 28106 | 4.17% |