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 | 6.79 | 6.58 | -0.21 | -3.09% | 6.50 | 7.07 | 2245532 | 152517 | 12.99% |
| 2025-12-15 | 6.05 | 6.79 | 0.62 | 10.05% | 5.82 | 6.79 | 2127167 | 135014 | 12.31% |
| 2025-12-12 | 6.75 | 6.17 | -0.28 | -4.34% | 6.06 | 6.77 | 2436927 | 155573 | 14.10% |
| 2025-12-11 | 6.45 | 6.45 | 0.59 | 10.07% | 6.45 | 6.45 | 312726 | 20170 | 1.81% |
| 2025-12-10 | 5.86 | 5.86 | 0.53 | 9.94% | 5.80 | 5.86 | 511494 | 29971 | 2.96% |
| 2025-12-09 | 5.42 | 5.33 | -0.09 | -1.66% | 5.32 | 5.42 | 185147 | 9903 | 1.07% |
| 2025-12-08 | 5.47 | 5.42 | -0.04 | -0.73% | 5.40 | 5.50 | 201429 | 10944 | 1.17% |
| 2025-12-05 | 5.47 | 5.46 | -0.01 | -0.18% | 5.38 | 5.48 | 194758 | 10580 | 1.13% |
| 2025-12-04 | 5.45 | 5.47 | 0.01 | 0.18% | 5.38 | 5.49 | 257145 | 14002 | 1.49% |
| 2025-12-03 | 5.40 | 5.46 | 0.07 | 1.30% | 5.37 | 5.52 | 377469 | 20641 | 2.18% |
| 2025-12-02 | 5.30 | 5.39 | 0.10 | 1.89% | 5.26 | 5.45 | 296918 | 15972 | 1.72% |
| 2025-12-01 | 5.27 | 5.29 | 0.02 | 0.38% | 5.26 | 5.32 | 144534 | 7650 | 0.84% |
| 2025-11-28 | 5.27 | 5.27 | 0.01 | 0.19% | 5.22 | 5.28 | 126820 | 6660 | 0.73% |
| 2025-11-27 | 5.28 | 5.26 | -0.03 | -0.57% | 5.23 | 5.29 | 155096 | 8156 | 0.90% |
| 2025-11-26 | 5.21 | 5.29 | 0.09 | 1.73% | 5.20 | 5.40 | 377251 | 20071 | 2.18% |
| 2025-11-25 | 5.18 | 5.20 | 0.03 | 0.58% | 5.14 | 5.24 | 227776 | 11843 | 1.32% |
| 2025-11-24 | 5.19 | 5.17 | 0.01 | 0.19% | 5.16 | 5.21 | 221799 | 11493 | 1.28% |
| 2025-11-21 | 5.35 | 5.16 | -0.22 | -4.09% | 5.14 | 5.36 | 317428 | 16636 | 1.84% |
| 2025-11-20 | 5.40 | 5.38 | -0.02 | -0.37% | 5.33 | 5.43 | 166458 | 8947 | 0.96% |
| 2025-11-19 | 5.47 | 5.40 | -0.05 | -0.92% | 5.38 | 5.54 | 152894 | 8296 | 0.88% |
| 2025-11-18 | 5.52 | 5.45 | -0.09 | -1.62% | 5.42 | 5.56 | 202587 | 11062 | 1.17% |
| 2025-11-17 | 5.62 | 5.54 | -0.07 | -1.25% | 5.50 | 5.64 | 197355 | 10935 | 1.14% |
| 2025-11-14 | 5.61 | 5.61 | -0.01 | -0.18% | 5.59 | 5.71 | 214766 | 12138 | 1.24% |
| 2025-11-13 | 5.61 | 5.62 | 0.00 | 0.00% | 5.55 | 5.63 | 223122 | 12480 | 1.29% |
| 2025-11-12 | 5.66 | 5.62 | -0.03 | -0.53% | 5.60 | 5.69 | 239435 | 13505 | 1.39% |
| 2025-11-11 | 5.53 | 5.65 | 0.11 | 1.99% | 5.52 | 5.68 | 271553 | 15242 | 1.57% |
| 2025-11-10 | 5.54 | 5.54 | 0.02 | 0.36% | 5.52 | 5.57 | 203619 | 11291 | 1.18% |
| 2025-11-07 | 5.43 | 5.52 | 0.09 | 1.66% | 5.41 | 5.62 | 362205 | 20009 | 2.10% |
| 2025-11-06 | 5.43 | 5.43 | 0.00 | 0.00% | 5.38 | 5.44 | 156691 | 8480 | 0.91% |
| 2025-11-05 | 5.37 | 5.43 | 0.03 | 0.56% | 5.35 | 5.44 | 170840 | 9247 | 0.99% |
| 2025-11-04 | 5.41 | 5.40 | -0.01 | -0.18% | 5.37 | 5.43 | 177147 | 9560 | 1.03% |
| 2025-11-03 | 5.39 | 5.41 | 0.04 | 0.74% | 5.36 | 5.42 | 181515 | 9793 | 1.05% |
| 2025-10-31 | 5.35 | 5.37 | 0.02 | 0.37% | 5.32 | 5.37 | 154293 | 8252 | 0.89% |
| 2025-10-30 | 5.36 | 5.35 | 0.00 | 0.00% | 5.32 | 5.39 | 165801 | 8886 | 0.96% |
| 2025-10-29 | 5.37 | 5.35 | -0.01 | -0.19% | 5.30 | 5.37 | 161447 | 8614 | 0.93% |
| 2025-10-28 | 5.35 | 5.36 | 0.03 | 0.56% | 5.34 | 5.41 | 207888 | 11181 | 1.20% |
| 2025-10-27 | 5.38 | 5.33 | -0.03 | -0.56% | 5.31 | 5.39 | 178410 | 9536 | 1.03% |
| 2025-10-24 | 5.41 | 5.36 | -0.03 | -0.56% | 5.33 | 5.41 | 158495 | 8482 | 0.92% |
| 2025-10-23 | 5.37 | 5.39 | 0.01 | 0.19% | 5.35 | 5.40 | 139234 | 7480 | 0.81% |
| 2025-10-22 | 5.32 | 5.38 | 0.06 | 1.13% | 5.30 | 5.40 | 211218 | 11349 | 1.22% |
| 2025-10-21 | 5.27 | 5.32 | 0.06 | 1.14% | 5.26 | 5.35 | 198399 | 10542 | 1.15% |
| 2025-10-20 | 5.26 | 5.26 | 0.02 | 0.38% | 5.22 | 5.29 | 133696 | 7019 | 0.77% |
| 2025-10-17 | 5.28 | 5.24 | -0.05 | -0.95% | 5.24 | 5.32 | 191161 | 10099 | 1.11% |
| 2025-10-16 | 5.25 | 5.29 | 0.05 | 0.95% | 5.24 | 5.30 | 201979 | 10654 | 1.17% |
| 2025-10-15 | 5.22 | 5.24 | 0.00 | 0.00% | 5.22 | 5.27 | 177595 | 9319 | 1.03% |
| 2025-10-14 | 5.20 | 5.24 | 0.05 | 0.96% | 5.19 | 5.25 | 230838 | 12061 | 1.34% |
| 2025-10-13 | 5.11 | 5.19 | 0.02 | 0.39% | 5.09 | 5.21 | 237422 | 12201 | 1.37% |
| 2025-10-10 | 5.15 | 5.17 | 0.01 | 0.19% | 5.13 | 5.19 | 153586 | 7936 | 0.89% |
| 2025-10-09 | 5.10 | 5.16 | 0.06 | 1.18% | 5.09 | 5.16 | 127102 | 6512 | 0.74% |
| 2025-09-30 | 5.09 | 5.10 | 0.01 | 0.20% | 5.08 | 5.15 | 141481 | 7235 | 0.82% |
| 2025-09-29 | 5.05 | 5.09 | 0.03 | 0.59% | 5.00 | 5.11 | 132776 | 6720 | 0.77% |
| 2025-09-26 | 5.04 | 5.06 | 0.00 | 0.00% | 5.03 | 5.08 | 91245 | 4616 | 0.53% |
| 2025-09-25 | 5.11 | 5.06 | -0.05 | -0.98% | 5.05 | 5.11 | 108138 | 5483 | 0.63% |
| 2025-09-24 | 5.07 | 5.11 | 0.02 | 0.39% | 5.07 | 5.12 | 118459 | 6031 | 0.69% |
| 2025-09-23 | 5.12 | 5.09 | -0.03 | -0.59% | 5.02 | 5.13 | 185692 | 9405 | 1.07% |
| 2025-09-22 | 5.22 | 5.12 | -0.10 | -1.92% | 5.10 | 5.23 | 254348 | 13089 | 1.47% |
| 2025-09-19 | 5.36 | 5.22 | -0.18 | -3.33% | 5.19 | 5.37 | 401398 | 21090 | 2.32% |
| 2025-09-18 | 5.26 | 5.40 | 0.15 | 2.86% | 5.23 | 5.44 | 519984 | 27812 | 3.01% |
| 2025-09-17 | 5.26 | 5.25 | -0.02 | -0.38% | 5.23 | 5.27 | 133271 | 6999 | 0.77% |
| 2025-09-16 | 5.24 | 5.27 | 0.03 | 0.57% | 5.22 | 5.27 | 115327 | 6046 | 0.67% |
| 2025-09-15 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.28 | 122118 | 6411 | 0.71% |
| 2025-09-12 | 5.28 | 5.27 | 0.00 | 0.00% | 5.25 | 5.30 | 160946 | 8493 | 0.93% |
| 2025-09-11 | 5.22 | 5.27 | 0.05 | 0.96% | 5.18 | 5.28 | 186365 | 9734 | 1.08% |
| 2025-09-10 | 5.22 | 5.22 | -0.02 | -0.38% | 5.22 | 5.26 | 111144 | 5815 | 0.64% |
| 2025-09-09 | 5.24 | 5.24 | -0.01 | -0.19% | 5.21 | 5.28 | 132638 | 6952 | 0.77% |
| 2025-09-08 | 5.21 | 5.25 | 0.04 | 0.77% | 5.20 | 5.26 | 177428 | 9288 | 1.03% |