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 | 5.35 | 5.31 | -0.06 | -1.12% | 5.27 | 5.35 | 237558 | 12583 | 0.69% |
| 2025-12-15 | 5.43 | 5.37 | -0.06 | -1.10% | 5.34 | 5.45 | 318491 | 17084 | 0.93% |
| 2025-12-12 | 5.45 | 5.43 | -0.02 | -0.37% | 5.36 | 5.46 | 469605 | 25404 | 1.37% |
| 2025-12-11 | 5.57 | 5.45 | -0.12 | -2.15% | 5.42 | 5.57 | 304313 | 16682 | 0.89% |
| 2025-12-10 | 5.63 | 5.57 | -0.08 | -1.42% | 5.53 | 5.63 | 226039 | 12603 | 0.66% |
| 2025-12-09 | 5.79 | 5.65 | -0.15 | -2.59% | 5.61 | 5.79 | 301409 | 17137 | 0.88% |
| 2025-12-08 | 5.84 | 5.80 | -0.05 | -0.85% | 5.79 | 5.85 | 160523 | 9317 | 0.47% |
| 2025-12-05 | 5.86 | 5.85 | -0.01 | -0.17% | 5.80 | 5.86 | 143822 | 8374 | 0.42% |
| 2025-12-04 | 5.92 | 5.86 | -0.05 | -0.85% | 5.83 | 5.92 | 149244 | 8745 | 0.43% |
| 2025-12-03 | 5.88 | 5.91 | 0.03 | 0.51% | 5.87 | 5.93 | 184249 | 10870 | 0.54% |
| 2025-12-02 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.92 | 150808 | 8871 | 0.44% |
| 2025-12-01 | 5.92 | 5.91 | 0.00 | 0.00% | 5.87 | 5.95 | 223013 | 13131 | 0.65% |
| 2025-11-28 | 5.87 | 5.91 | 0.06 | 1.03% | 5.84 | 5.92 | 141962 | 8355 | 0.41% |
| 2025-11-27 | 5.85 | 5.85 | -0.01 | -0.17% | 5.83 | 5.88 | 111797 | 6545 | 0.33% |
| 2025-11-26 | 5.87 | 5.86 | 0.00 | 0.00% | 5.85 | 5.89 | 135703 | 7962 | 0.40% |
| 2025-11-25 | 5.90 | 5.86 | -0.01 | -0.17% | 5.85 | 5.90 | 141533 | 8312 | 0.41% |
| 2025-11-24 | 5.96 | 5.87 | -0.07 | -1.18% | 5.87 | 5.98 | 189030 | 11150 | 0.55% |
| 2025-11-21 | 6.02 | 5.94 | -0.10 | -1.66% | 5.92 | 6.07 | 180480 | 10783 | 0.53% |
| 2025-11-20 | 6.13 | 6.04 | -0.07 | -1.15% | 6.03 | 6.13 | 136436 | 8285 | 0.40% |
| 2025-11-19 | 6.10 | 6.11 | 0.03 | 0.49% | 6.06 | 6.12 | 99603 | 6064 | 0.29% |
| 2025-11-18 | 6.22 | 6.08 | -0.18 | -2.88% | 6.06 | 6.26 | 220467 | 13506 | 0.64% |
| 2025-11-17 | 6.22 | 6.26 | 0.02 | 0.32% | 6.17 | 6.27 | 177132 | 11021 | 0.52% |
| 2025-11-14 | 6.25 | 6.24 | 0.00 | 0.00% | 6.23 | 6.29 | 127779 | 7996 | 0.37% |
| 2025-11-13 | 6.24 | 6.24 | 0.02 | 0.32% | 6.16 | 6.25 | 155753 | 9666 | 0.45% |
| 2025-11-12 | 6.26 | 6.22 | -0.01 | -0.16% | 6.22 | 6.29 | 170057 | 10638 | 0.50% |
| 2025-11-11 | 6.31 | 6.23 | -0.08 | -1.27% | 6.20 | 6.32 | 183360 | 11430 | 0.53% |
| 2025-11-10 | 6.28 | 6.31 | 0.05 | 0.80% | 6.23 | 6.32 | 201252 | 12666 | 0.59% |
| 2025-11-07 | 6.22 | 6.26 | 0.02 | 0.32% | 6.22 | 6.30 | 151824 | 9499 | 0.44% |
| 2025-11-06 | 6.23 | 6.24 | 0.01 | 0.16% | 6.18 | 6.28 | 156832 | 9795 | 0.46% |
| 2025-11-05 | 6.14 | 6.23 | 0.08 | 1.30% | 6.10 | 6.25 | 219099 | 13593 | 0.64% |
| 2025-11-04 | 6.16 | 6.15 | -0.01 | -0.16% | 6.10 | 6.20 | 189541 | 11674 | 0.55% |
| 2025-11-03 | 6.13 | 6.16 | 0.03 | 0.49% | 6.11 | 6.20 | 215563 | 13296 | 0.63% |
| 2025-10-31 | 6.11 | 6.13 | 0.02 | 0.33% | 6.05 | 6.15 | 198121 | 12082 | 0.58% |
| 2025-10-30 | 6.13 | 6.11 | -0.04 | -0.65% | 6.10 | 6.17 | 189480 | 11608 | 0.55% |
| 2025-10-29 | 6.15 | 6.15 | 0.03 | 0.49% | 6.08 | 6.18 | 180400 | 11059 | 0.53% |
| 2025-10-28 | 6.21 | 6.12 | -0.10 | -1.61% | 6.10 | 6.24 | 199397 | 12230 | 0.58% |
| 2025-10-27 | 6.22 | 6.22 | -0.02 | -0.32% | 6.13 | 6.29 | 219290 | 13639 | 0.64% |
| 2025-10-24 | 6.31 | 6.24 | -0.13 | -2.04% | 6.21 | 6.35 | 261558 | 16362 | 0.76% |
| 2025-10-23 | 6.23 | 6.37 | 0.16 | 2.58% | 6.21 | 6.38 | 364881 | 23058 | 1.06% |
| 2025-10-22 | 6.23 | 6.21 | -0.03 | -0.48% | 6.20 | 6.27 | 172777 | 10752 | 0.50% |
| 2025-10-21 | 6.20 | 6.24 | 0.01 | 0.16% | 6.13 | 6.26 | 313637 | 19514 | 0.91% |
| 2025-10-20 | 6.12 | 6.23 | 0.13 | 2.13% | 6.09 | 6.25 | 374598 | 23156 | 1.09% |
| 2025-10-17 | 6.15 | 6.10 | -0.07 | -1.13% | 6.08 | 6.20 | 213731 | 13125 | 0.62% |
| 2025-10-16 | 6.09 | 6.17 | 0.08 | 1.31% | 6.08 | 6.18 | 300725 | 18503 | 0.88% |
| 2025-10-15 | 6.10 | 6.09 | 0.00 | 0.00% | 6.05 | 6.12 | 183793 | 11173 | 0.54% |
| 2025-10-14 | 6.01 | 6.09 | 0.08 | 1.33% | 5.98 | 6.12 | 300268 | 18219 | 0.87% |
| 2025-10-13 | 5.93 | 6.01 | -0.02 | -0.33% | 5.90 | 6.02 | 196658 | 11734 | 0.57% |
| 2025-10-10 | 5.99 | 6.03 | 0.04 | 0.67% | 5.96 | 6.04 | 191523 | 11518 | 0.56% |
| 2025-10-09 | 5.88 | 5.99 | 0.10 | 1.70% | 5.87 | 6.00 | 212028 | 12586 | 0.62% |
| 2025-09-30 | 5.89 | 5.89 | -0.01 | -0.17% | 5.87 | 5.90 | 83271 | 4903 | 0.24% |
| 2025-09-29 | 5.89 | 5.90 | 0.00 | 0.00% | 5.82 | 5.91 | 154774 | 9058 | 0.45% |
| 2025-09-26 | 5.93 | 5.90 | -0.02 | -0.34% | 5.90 | 5.94 | 86892 | 5144 | 0.25% |
| 2025-09-25 | 5.95 | 5.92 | -0.03 | -0.50% | 5.89 | 5.95 | 141060 | 8342 | 0.41% |
| 2025-09-24 | 5.95 | 5.95 | -0.02 | -0.34% | 5.91 | 5.98 | 119786 | 7121 | 0.35% |
| 2025-09-23 | 5.91 | 5.97 | 0.06 | 1.02% | 5.87 | 5.97 | 189370 | 11215 | 0.55% |
| 2025-09-22 | 5.96 | 5.91 | -0.05 | -0.84% | 5.88 | 5.99 | 154685 | 9154 | 0.45% |
| 2025-09-19 | 5.91 | 5.96 | 0.07 | 1.19% | 5.88 | 5.97 | 140872 | 8361 | 0.41% |
| 2025-09-18 | 6.04 | 5.89 | -0.14 | -2.32% | 5.86 | 6.05 | 229248 | 13580 | 0.67% |
| 2025-09-17 | 5.99 | 6.03 | 0.04 | 0.67% | 5.95 | 6.05 | 173414 | 10426 | 0.51% |
| 2025-09-16 | 6.02 | 5.99 | 0.02 | 0.34% | 5.96 | 6.03 | 148367 | 8893 | 0.43% |
| 2025-09-15 | 5.98 | 5.97 | -0.01 | -0.17% | 5.91 | 5.98 | 135703 | 8076 | 0.40% |
| 2025-09-12 | 5.94 | 5.98 | 0.04 | 0.67% | 5.92 | 5.98 | 146263 | 8716 | 0.43% |
| 2025-09-11 | 5.92 | 5.94 | 0.01 | 0.17% | 5.89 | 5.95 | 121412 | 7184 | 0.35% |
| 2025-09-10 | 5.92 | 5.93 | 0.01 | 0.17% | 5.89 | 5.95 | 82992 | 4914 | 0.24% |
| 2025-09-09 | 5.94 | 5.92 | -0.02 | -0.34% | 5.90 | 5.95 | 97512 | 5777 | 0.28% |
| 2025-09-08 | 5.88 | 5.94 | 0.06 | 1.02% | 5.87 | 5.95 | 115125 | 6813 | 0.34% |