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 | 5.69 | 5.64 | -0.08 | -1.40% | 5.61 | 5.71 | 182797 | 10308 | 0.66% |
| 2025-12-15 | 5.63 | 5.72 | 0.07 | 1.24% | 5.63 | 5.77 | 180320 | 10328 | 0.65% |
| 2025-12-12 | 5.63 | 5.65 | 0.00 | 0.00% | 5.62 | 5.69 | 129894 | 7344 | 0.47% |
| 2025-12-11 | 5.74 | 5.65 | -0.10 | -1.74% | 5.62 | 5.75 | 176625 | 10026 | 0.64% |
| 2025-12-10 | 5.70 | 5.75 | 0.04 | 0.70% | 5.68 | 5.77 | 136703 | 7835 | 0.50% |
| 2025-12-09 | 5.78 | 5.71 | -0.08 | -1.38% | 5.71 | 5.79 | 142440 | 8173 | 0.52% |
| 2025-12-08 | 5.81 | 5.79 | -0.03 | -0.52% | 5.77 | 5.85 | 188568 | 10950 | 0.68% |
| 2025-12-05 | 5.72 | 5.82 | 0.09 | 1.57% | 5.67 | 5.82 | 201506 | 11611 | 0.73% |
| 2025-12-04 | 5.72 | 5.73 | 0.00 | 0.00% | 5.61 | 5.76 | 191422 | 10893 | 0.69% |
| 2025-12-03 | 5.75 | 5.73 | 0.03 | 0.53% | 5.71 | 5.80 | 198533 | 11412 | 0.72% |
| 2025-12-02 | 5.75 | 5.70 | -0.06 | -1.04% | 5.67 | 5.76 | 150026 | 8550 | 0.54% |
| 2025-12-01 | 5.75 | 5.76 | 0.03 | 0.52% | 5.73 | 5.78 | 179589 | 10321 | 0.65% |
| 2025-11-28 | 5.71 | 5.73 | 0.04 | 0.70% | 5.69 | 5.75 | 173011 | 9880 | 0.62% |
| 2025-11-27 | 5.71 | 5.69 | -0.02 | -0.35% | 5.67 | 5.75 | 204635 | 11698 | 0.74% |
| 2025-11-26 | 5.79 | 5.71 | -0.08 | -1.38% | 5.70 | 5.82 | 217226 | 12541 | 0.78% |
| 2025-11-25 | 5.78 | 5.79 | 0.02 | 0.35% | 5.74 | 5.84 | 198305 | 11508 | 0.71% |
| 2025-11-24 | 5.76 | 5.77 | 0.03 | 0.52% | 5.70 | 5.82 | 199405 | 11471 | 0.72% |
| 2025-11-21 | 5.96 | 5.74 | -0.28 | -4.65% | 5.72 | 5.97 | 444349 | 25933 | 1.60% |
| 2025-11-20 | 6.07 | 6.02 | -0.03 | -0.50% | 6.00 | 6.09 | 184462 | 11135 | 0.66% |
| 2025-11-19 | 6.09 | 6.05 | -0.03 | -0.49% | 6.01 | 6.14 | 316892 | 19217 | 1.14% |
| 2025-11-18 | 6.23 | 6.08 | -0.16 | -2.56% | 6.08 | 6.25 | 463844 | 28461 | 1.67% |
| 2025-11-17 | 6.29 | 6.24 | -0.06 | -0.95% | 6.21 | 6.30 | 305444 | 19083 | 1.10% |
| 2025-11-14 | 6.35 | 6.30 | -0.10 | -1.56% | 6.30 | 6.42 | 396473 | 25163 | 1.43% |
| 2025-11-13 | 6.41 | 6.40 | 0.01 | 0.16% | 6.36 | 6.45 | 524127 | 33515 | 1.88% |
| 2025-11-12 | 6.50 | 6.39 | -0.20 | -3.03% | 6.37 | 6.52 | 660425 | 42450 | 2.37% |
| 2025-11-11 | 6.31 | 6.59 | 0.30 | 4.77% | 6.28 | 6.72 | 1310864 | 85672 | 4.71% |
| 2025-11-10 | 6.15 | 6.29 | 0.15 | 2.44% | 6.15 | 6.31 | 415570 | 25905 | 1.49% |
| 2025-11-07 | 6.14 | 6.14 | 0.00 | 0.00% | 6.09 | 6.18 | 257935 | 15839 | 0.93% |
| 2025-11-06 | 6.18 | 6.14 | -0.04 | -0.65% | 6.10 | 6.20 | 321021 | 19755 | 1.15% |
| 2025-11-05 | 6.15 | 6.18 | -0.06 | -0.96% | 6.07 | 6.21 | 464466 | 28558 | 1.67% |
| 2025-11-04 | 6.29 | 6.24 | -0.08 | -1.27% | 6.21 | 6.36 | 334185 | 20932 | 1.20% |
| 2025-11-03 | 6.23 | 6.32 | 0.08 | 1.28% | 6.16 | 6.39 | 590537 | 37090 | 2.12% |
| 2025-10-31 | 6.20 | 6.24 | 0.03 | 0.48% | 6.18 | 6.32 | 364842 | 22787 | 1.31% |
| 2025-10-30 | 6.24 | 6.21 | -0.04 | -0.64% | 6.17 | 6.28 | 381054 | 23674 | 1.37% |
| 2025-10-29 | 6.22 | 6.30 | 0.02 | 0.32% | 6.18 | 6.32 | 432651 | 27010 | 1.56% |
| 2025-10-28 | 6.60 | 6.28 | -0.13 | -2.03% | 6.27 | 6.60 | 804015 | 51479 | 2.89% |
| 2025-10-27 | 6.41 | 6.41 | 0.07 | 1.10% | 6.36 | 6.53 | 523282 | 33713 | 1.88% |
| 2025-10-24 | 6.40 | 6.34 | -0.07 | -1.09% | 6.31 | 6.58 | 469968 | 30118 | 1.69% |
| 2025-10-23 | 6.38 | 6.41 | 0.05 | 0.79% | 6.25 | 6.41 | 349482 | 22064 | 1.26% |
| 2025-10-22 | 6.50 | 6.36 | -0.20 | -3.05% | 6.32 | 6.51 | 478309 | 30558 | 1.72% |
| 2025-10-21 | 6.54 | 6.56 | 0.01 | 0.15% | 6.45 | 6.60 | 589974 | 38465 | 2.12% |
| 2025-10-20 | 6.50 | 6.55 | 0.06 | 0.92% | 6.48 | 6.66 | 711992 | 46761 | 2.56% |
| 2025-10-17 | 6.60 | 6.49 | -0.16 | -2.41% | 6.44 | 6.65 | 755806 | 49387 | 2.72% |
| 2025-10-16 | 6.34 | 6.65 | 0.30 | 4.72% | 6.19 | 6.75 | 1390010 | 90721 | 5.00% |
| 2025-10-15 | 6.16 | 6.35 | 0.17 | 2.75% | 6.15 | 6.45 | 472950 | 29677 | 1.70% |
| 2025-10-14 | 6.44 | 6.18 | -0.19 | -2.98% | 6.15 | 6.48 | 424027 | 26674 | 1.52% |
| 2025-10-13 | 6.20 | 6.37 | -0.08 | -1.24% | 6.17 | 6.39 | 432791 | 27240 | 1.56% |
| 2025-10-10 | 6.37 | 6.45 | 0.09 | 1.42% | 6.34 | 6.63 | 584383 | 37936 | 2.10% |
| 2025-10-09 | 6.32 | 6.36 | 0.06 | 0.95% | 6.28 | 6.43 | 480563 | 30504 | 1.73% |
| 2025-09-30 | 6.24 | 6.30 | 0.05 | 0.80% | 6.21 | 6.36 | 400710 | 25139 | 1.44% |
| 2025-09-29 | 6.17 | 6.25 | 0.09 | 1.46% | 6.07 | 6.27 | 364352 | 22533 | 1.31% |
| 2025-09-26 | 6.23 | 6.16 | -0.12 | -1.91% | 6.15 | 6.28 | 389519 | 24173 | 1.40% |
| 2025-09-25 | 6.39 | 6.28 | -0.10 | -1.57% | 6.26 | 6.41 | 338822 | 21365 | 1.22% |
| 2025-09-24 | 6.36 | 6.38 | -0.01 | -0.16% | 6.26 | 6.42 | 401260 | 25468 | 1.44% |
| 2025-09-23 | 6.60 | 6.39 | -0.19 | -2.89% | 6.29 | 6.61 | 565083 | 36091 | 2.03% |
| 2025-09-22 | 6.61 | 6.58 | -0.10 | -1.50% | 6.50 | 6.65 | 653191 | 42820 | 2.35% |
| 2025-09-19 | 6.72 | 6.68 | -0.01 | -0.15% | 6.60 | 6.86 | 966846 | 64932 | 3.48% |
| 2025-09-18 | 6.44 | 6.69 | 0.25 | 3.88% | 6.40 | 6.99 | 1654760 | 111404 | 5.95% |
| 2025-09-17 | 6.34 | 6.44 | 0.04 | 0.63% | 6.28 | 6.52 | 934219 | 59599 | 3.36% |
| 2025-09-16 | 6.05 | 6.40 | 0.39 | 6.49% | 6.02 | 6.53 | 900045 | 56014 | 3.24% |
| 2025-09-15 | 5.99 | 6.01 | 0.02 | 0.33% | 5.96 | 6.05 | 302144 | 18170 | 1.09% |
| 2025-09-12 | 5.98 | 5.99 | 0.03 | 0.50% | 5.95 | 6.04 | 318376 | 19103 | 1.14% |
| 2025-09-11 | 5.88 | 5.96 | 0.06 | 1.02% | 5.80 | 5.96 | 321551 | 18915 | 1.16% |
| 2025-09-10 | 5.95 | 5.90 | -0.07 | -1.17% | 5.87 | 6.00 | 295426 | 17487 | 1.06% |
| 2025-09-09 | 6.01 | 5.97 | -0.06 | -1.00% | 5.94 | 6.04 | 335847 | 20071 | 1.21% |
| 2025-09-08 | 5.89 | 6.03 | 0.15 | 2.55% | 5.87 | 6.13 | 517096 | 31166 | 1.86% |