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 | 5.62 | 5.46 | -0.17 | -3.02% | 5.45 | 5.63 | 109840 | 6044 | 1.98% |
| 2025-12-15 | 5.62 | 5.63 | 0.02 | 0.36% | 5.58 | 5.68 | 102722 | 5794 | 1.85% |
| 2025-12-12 | 5.73 | 5.61 | -0.08 | -1.41% | 5.58 | 5.77 | 117154 | 6652 | 2.11% |
| 2025-12-11 | 5.91 | 5.69 | -0.21 | -3.56% | 5.68 | 5.92 | 116106 | 6697 | 2.09% |
| 2025-12-10 | 5.92 | 5.90 | -0.03 | -0.51% | 5.83 | 5.93 | 80038 | 4704 | 1.44% |
| 2025-12-09 | 6.03 | 5.93 | -0.10 | -1.66% | 5.88 | 6.03 | 85033 | 5047 | 1.53% |
| 2025-12-08 | 6.13 | 6.03 | -0.08 | -1.31% | 6.02 | 6.13 | 93130 | 5637 | 1.68% |
| 2025-12-05 | 6.04 | 6.11 | 0.09 | 1.50% | 5.98 | 6.12 | 89064 | 5397 | 1.60% |
| 2025-12-04 | 6.16 | 6.02 | -0.14 | -2.27% | 5.99 | 6.16 | 116568 | 7049 | 2.10% |
| 2025-12-03 | 6.14 | 6.16 | 0.01 | 0.16% | 6.08 | 6.19 | 129102 | 7931 | 2.32% |
| 2025-12-02 | 6.19 | 6.15 | -0.05 | -0.81% | 6.09 | 6.22 | 121704 | 7480 | 2.19% |
| 2025-12-01 | 6.18 | 6.20 | 0.04 | 0.65% | 6.15 | 6.23 | 135632 | 8385 | 2.44% |
| 2025-11-28 | 6.07 | 6.16 | 0.08 | 1.32% | 6.03 | 6.18 | 140859 | 8599 | 2.53% |
| 2025-11-27 | 6.10 | 6.08 | -0.02 | -0.33% | 6.05 | 6.14 | 100150 | 6089 | 1.80% |
| 2025-11-26 | 6.09 | 6.10 | 0.01 | 0.16% | 6.01 | 6.16 | 161030 | 9793 | 2.90% |
| 2025-11-25 | 5.89 | 6.09 | 0.26 | 4.46% | 5.84 | 6.10 | 192336 | 11617 | 3.46% |
| 2025-11-24 | 5.82 | 5.83 | 0.04 | 0.69% | 5.78 | 5.89 | 92775 | 5422 | 1.67% |
| 2025-11-21 | 5.97 | 5.79 | -0.21 | -3.50% | 5.70 | 6.02 | 134706 | 7896 | 2.42% |
| 2025-11-20 | 6.06 | 6.00 | -0.01 | -0.17% | 5.93 | 6.10 | 137982 | 8299 | 2.48% |
| 2025-11-19 | 6.03 | 6.01 | 0.01 | 0.17% | 5.86 | 6.09 | 137995 | 8242 | 2.48% |
| 2025-11-18 | 6.07 | 6.00 | -0.06 | -0.99% | 5.96 | 6.10 | 126374 | 7601 | 2.27% |
| 2025-11-17 | 6.05 | 6.06 | 0.02 | 0.33% | 6.01 | 6.10 | 107733 | 6518 | 1.94% |
| 2025-11-14 | 6.01 | 6.04 | -0.02 | -0.33% | 6.00 | 6.09 | 111469 | 6750 | 2.01% |
| 2025-11-13 | 5.91 | 6.06 | 0.15 | 2.54% | 5.85 | 6.10 | 172375 | 10356 | 3.10% |
| 2025-11-12 | 5.94 | 5.91 | -0.04 | -0.67% | 5.89 | 6.00 | 100025 | 5922 | 1.80% |
| 2025-11-11 | 5.92 | 5.95 | 0.01 | 0.17% | 5.92 | 6.00 | 116912 | 6977 | 2.10% |
| 2025-11-10 | 5.93 | 5.94 | 0.02 | 0.34% | 5.86 | 5.95 | 107927 | 6389 | 1.94% |
| 2025-11-07 | 5.90 | 5.92 | -0.01 | -0.17% | 5.86 | 5.96 | 141352 | 8364 | 2.54% |
| 2025-11-06 | 5.80 | 5.93 | 0.13 | 2.24% | 5.79 | 5.97 | 245483 | 14516 | 4.42% |
| 2025-11-05 | 5.67 | 5.80 | 0.10 | 1.75% | 5.64 | 5.84 | 123711 | 7151 | 2.23% |
| 2025-11-04 | 5.69 | 5.70 | 0.01 | 0.18% | 5.65 | 5.75 | 89056 | 5069 | 1.60% |
| 2025-11-03 | 5.58 | 5.69 | 0.13 | 2.34% | 5.56 | 5.75 | 148909 | 8445 | 2.68% |
| 2025-10-31 | 5.56 | 5.56 | 0.03 | 0.54% | 5.52 | 5.60 | 124960 | 6964 | 2.25% |
| 2025-10-30 | 5.83 | 5.53 | -0.36 | -6.11% | 5.52 | 5.86 | 264467 | 14858 | 4.76% |
| 2025-10-29 | 5.90 | 5.89 | -0.04 | -0.67% | 5.82 | 5.91 | 77410 | 4539 | 1.39% |
| 2025-10-28 | 5.90 | 5.93 | 0.05 | 0.85% | 5.83 | 5.94 | 79499 | 4698 | 1.43% |
| 2025-10-27 | 5.90 | 5.88 | -0.01 | -0.17% | 5.81 | 5.93 | 81641 | 4789 | 1.47% |
| 2025-10-24 | 5.94 | 5.89 | -0.04 | -0.67% | 5.88 | 5.97 | 68293 | 4036 | 1.23% |
| 2025-10-23 | 5.86 | 5.93 | 0.06 | 1.02% | 5.84 | 5.94 | 101716 | 5999 | 1.83% |
| 2025-10-22 | 5.85 | 5.87 | 0.03 | 0.51% | 5.80 | 5.91 | 90776 | 5327 | 1.63% |
| 2025-10-21 | 5.74 | 5.84 | 0.10 | 1.74% | 5.73 | 5.84 | 82539 | 4791 | 1.49% |
| 2025-10-20 | 5.65 | 5.74 | 0.13 | 2.32% | 5.63 | 5.74 | 79080 | 4502 | 1.42% |
| 2025-10-17 | 5.69 | 5.61 | -0.11 | -1.92% | 5.59 | 5.73 | 62904 | 3554 | 1.13% |
| 2025-10-16 | 5.75 | 5.72 | -0.04 | -0.69% | 5.69 | 5.78 | 48541 | 2780 | 0.87% |
| 2025-10-15 | 5.67 | 5.76 | 0.10 | 1.77% | 5.67 | 5.77 | 65073 | 3733 | 1.17% |
| 2025-10-14 | 5.70 | 5.66 | -0.03 | -0.53% | 5.66 | 5.77 | 83393 | 4770 | 1.50% |
| 2025-10-13 | 5.57 | 5.69 | -0.01 | -0.18% | 5.47 | 5.70 | 74772 | 4189 | 1.35% |
| 2025-10-10 | 5.63 | 5.70 | 0.03 | 0.53% | 5.63 | 5.75 | 82535 | 4714 | 1.49% |
| 2025-10-09 | 5.63 | 5.67 | 0.10 | 1.80% | 5.58 | 5.67 | 87869 | 4947 | 1.58% |
| 2025-09-30 | 5.65 | 5.57 | -0.09 | -1.59% | 5.57 | 5.66 | 67984 | 3813 | 1.22% |
| 2025-09-29 | 5.58 | 5.66 | 0.08 | 1.43% | 5.48 | 5.66 | 88271 | 4939 | 1.59% |
| 2025-09-26 | 5.58 | 5.58 | 0.00 | 0.00% | 5.52 | 5.65 | 69132 | 3866 | 1.24% |
| 2025-09-25 | 5.71 | 5.58 | -0.13 | -2.28% | 5.56 | 5.72 | 84773 | 4768 | 1.53% |
| 2025-09-24 | 5.63 | 5.71 | 0.06 | 1.06% | 5.57 | 5.72 | 71349 | 4047 | 1.28% |
| 2025-09-23 | 5.73 | 5.65 | -0.10 | -1.74% | 5.52 | 5.75 | 124773 | 6979 | 2.25% |
| 2025-09-22 | 5.75 | 5.75 | -0.02 | -0.35% | 5.60 | 5.81 | 63190 | 3617 | 1.14% |
| 2025-09-19 | 5.83 | 5.77 | -0.09 | -1.54% | 5.74 | 5.90 | 82362 | 4769 | 1.48% |
| 2025-09-18 | 5.92 | 5.86 | -0.06 | -1.01% | 5.78 | 5.98 | 135015 | 7980 | 2.43% |
| 2025-09-17 | 5.90 | 5.92 | 0.01 | 0.17% | 5.86 | 5.94 | 88913 | 5250 | 1.60% |
| 2025-09-16 | 5.81 | 5.91 | 0.13 | 2.25% | 5.78 | 5.91 | 99815 | 5843 | 1.80% |
| 2025-09-15 | 5.89 | 5.78 | -0.11 | -1.87% | 5.76 | 5.90 | 87730 | 5088 | 1.58% |
| 2025-09-12 | 5.91 | 5.89 | -0.02 | -0.34% | 5.87 | 5.97 | 94256 | 5584 | 1.70% |
| 2025-09-11 | 5.86 | 5.91 | 0.03 | 0.51% | 5.76 | 5.93 | 98165 | 5744 | 1.77% |
| 2025-09-10 | 5.92 | 5.88 | -0.04 | -0.68% | 5.86 | 5.97 | 113754 | 6720 | 2.05% |
| 2025-09-09 | 5.85 | 5.92 | 0.08 | 1.37% | 5.81 | 6.03 | 182856 | 10840 | 3.29% |
| 2025-09-08 | 5.72 | 5.84 | 0.10 | 1.74% | 5.72 | 5.90 | 115732 | 6729 | 2.08% |