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 | 5.89 | 5.74 | -0.17 | -2.88% | 5.68 | 5.90 | 130683 | 7520 | 2.80% |
| 2025-12-15 | 5.77 | 5.91 | 0.13 | 2.25% | 5.65 | 5.93 | 162975 | 9482 | 3.49% |
| 2025-12-12 | 6.01 | 5.78 | -0.21 | -3.51% | 5.78 | 6.02 | 204375 | 12025 | 4.38% |
| 2025-12-11 | 6.22 | 5.99 | -0.25 | -4.01% | 5.98 | 6.25 | 198738 | 12031 | 4.26% |
| 2025-12-10 | 6.37 | 6.24 | -0.10 | -1.58% | 6.20 | 6.41 | 201030 | 12592 | 4.31% |
| 2025-12-09 | 6.50 | 6.34 | -0.19 | -2.91% | 6.34 | 6.51 | 263765 | 16861 | 5.65% |
| 2025-12-08 | 6.44 | 6.53 | 0.05 | 0.77% | 6.38 | 6.58 | 519503 | 33634 | 11.13% |
| 2025-12-05 | 6.27 | 6.48 | 0.21 | 3.35% | 6.19 | 6.90 | 766934 | 50432 | 16.43% |
| 2025-12-04 | 6.31 | 6.27 | -0.07 | -1.10% | 6.15 | 6.33 | 111897 | 6993 | 2.40% |
| 2025-12-03 | 6.44 | 6.34 | -0.10 | -1.55% | 6.30 | 6.50 | 166554 | 10592 | 3.57% |
| 2025-12-02 | 6.37 | 6.44 | 0.07 | 1.10% | 6.25 | 6.60 | 251490 | 16152 | 5.39% |
| 2025-12-01 | 6.32 | 6.37 | 0.04 | 0.63% | 6.25 | 6.47 | 195237 | 12456 | 4.18% |
| 2025-11-28 | 6.20 | 6.33 | 0.01 | 0.16% | 6.16 | 6.45 | 236325 | 14833 | 5.06% |
| 2025-11-27 | 6.08 | 6.32 | 0.26 | 4.29% | 6.05 | 6.36 | 353862 | 22008 | 7.58% |
| 2025-11-26 | 6.44 | 6.06 | -0.19 | -3.04% | 6.06 | 6.48 | 371714 | 23047 | 7.96% |
| 2025-11-25 | 5.92 | 6.25 | 0.40 | 6.84% | 5.83 | 6.25 | 259544 | 15841 | 5.56% |
| 2025-11-24 | 5.78 | 5.85 | 0.11 | 1.92% | 5.75 | 5.97 | 179115 | 10473 | 3.84% |
| 2025-11-21 | 6.11 | 5.74 | -0.29 | -4.81% | 5.73 | 6.25 | 296828 | 17663 | 6.36% |
| 2025-11-20 | 6.15 | 6.03 | -0.04 | -0.66% | 6.00 | 6.51 | 319555 | 19652 | 6.85% |
| 2025-11-19 | 6.03 | 6.07 | 0.02 | 0.33% | 5.93 | 6.09 | 148375 | 8886 | 3.18% |
| 2025-11-18 | 6.19 | 6.05 | -0.14 | -2.26% | 6.01 | 6.19 | 140497 | 8542 | 3.01% |
| 2025-11-17 | 6.18 | 6.19 | -0.05 | -0.80% | 6.13 | 6.26 | 152474 | 9421 | 3.27% |
| 2025-11-14 | 6.06 | 6.24 | 0.15 | 2.46% | 6.05 | 6.28 | 245847 | 15264 | 5.27% |
| 2025-11-13 | 6.03 | 6.09 | 0.07 | 1.16% | 5.99 | 6.10 | 148477 | 8997 | 3.18% |
| 2025-11-12 | 6.00 | 6.02 | 0.03 | 0.50% | 5.97 | 6.07 | 102524 | 6165 | 2.20% |
| 2025-11-11 | 5.99 | 5.99 | 0.02 | 0.34% | 5.96 | 6.01 | 76614 | 4589 | 1.64% |
| 2025-11-10 | 5.98 | 5.97 | -0.02 | -0.33% | 5.96 | 6.02 | 75170 | 4501 | 1.61% |
| 2025-11-07 | 5.97 | 5.99 | 0.02 | 0.34% | 5.95 | 6.02 | 77522 | 4644 | 1.66% |
| 2025-11-06 | 6.02 | 5.97 | -0.05 | -0.83% | 5.93 | 6.02 | 75726 | 4523 | 1.62% |
| 2025-11-05 | 5.96 | 6.02 | 0.03 | 0.50% | 5.93 | 6.05 | 139766 | 8391 | 2.99% |
| 2025-11-04 | 5.93 | 5.99 | 0.08 | 1.35% | 5.89 | 6.00 | 131541 | 7841 | 2.82% |
| 2025-11-03 | 5.79 | 5.91 | 0.12 | 2.07% | 5.79 | 5.92 | 107085 | 6278 | 2.29% |
| 2025-10-31 | 5.72 | 5.79 | 0.06 | 1.05% | 5.68 | 5.81 | 95746 | 5538 | 2.05% |
| 2025-10-30 | 5.74 | 5.73 | 0.00 | 0.00% | 5.71 | 5.83 | 102307 | 5898 | 2.19% |
| 2025-10-29 | 5.77 | 5.73 | -0.05 | -0.87% | 5.67 | 5.79 | 74288 | 4254 | 1.59% |
| 2025-10-28 | 5.78 | 5.78 | 0.00 | 0.00% | 5.73 | 5.83 | 61634 | 3572 | 1.32% |
| 2025-10-27 | 5.82 | 5.78 | 0.00 | 0.00% | 5.73 | 5.84 | 78349 | 4527 | 1.68% |
| 2025-10-24 | 5.77 | 5.78 | 0.02 | 0.35% | 5.73 | 5.86 | 102786 | 5956 | 2.20% |
| 2025-10-23 | 5.68 | 5.76 | 0.09 | 1.59% | 5.63 | 5.78 | 107737 | 6153 | 2.31% |
| 2025-10-22 | 5.66 | 5.67 | 0.01 | 0.18% | 5.61 | 5.71 | 72722 | 4125 | 1.56% |
| 2025-10-21 | 5.53 | 5.66 | 0.14 | 2.54% | 5.49 | 5.66 | 108178 | 6052 | 2.32% |
| 2025-10-20 | 5.45 | 5.52 | 0.12 | 2.22% | 5.44 | 5.52 | 93696 | 5140 | 2.01% |
| 2025-10-17 | 5.45 | 5.40 | -0.06 | -1.10% | 5.37 | 5.52 | 74871 | 4078 | 1.60% |
| 2025-10-16 | 5.59 | 5.46 | -0.13 | -2.33% | 5.45 | 5.59 | 95083 | 5230 | 2.04% |
| 2025-10-15 | 5.51 | 5.59 | 0.10 | 1.82% | 5.47 | 5.63 | 95895 | 5339 | 2.05% |
| 2025-10-14 | 5.54 | 5.49 | -0.04 | -0.72% | 5.47 | 5.63 | 94354 | 5237 | 2.02% |
| 2025-10-13 | 5.27 | 5.53 | -0.01 | -0.18% | 5.27 | 5.55 | 119294 | 6497 | 2.56% |
| 2025-10-10 | 5.43 | 5.54 | 0.12 | 2.21% | 5.40 | 5.58 | 130741 | 7221 | 2.80% |
| 2025-10-09 | 5.57 | 5.42 | -0.07 | -1.28% | 5.41 | 5.57 | 109422 | 5974 | 2.34% |
| 2025-09-30 | 5.55 | 5.49 | -0.03 | -0.54% | 5.47 | 5.56 | 75718 | 4170 | 1.62% |
| 2025-09-29 | 5.58 | 5.52 | -0.03 | -0.54% | 5.43 | 5.64 | 147632 | 8199 | 3.16% |
| 2025-09-26 | 5.54 | 5.55 | 0.02 | 0.36% | 5.46 | 5.62 | 86947 | 4829 | 1.86% |
| 2025-09-25 | 5.57 | 5.53 | -0.05 | -0.90% | 5.50 | 5.65 | 86018 | 4808 | 1.84% |
| 2025-09-24 | 5.51 | 5.58 | 0.03 | 0.54% | 5.48 | 5.62 | 88568 | 4929 | 1.90% |
| 2025-09-23 | 5.60 | 5.55 | -0.04 | -0.72% | 5.48 | 5.63 | 104550 | 5788 | 2.24% |
| 2025-09-22 | 5.80 | 5.59 | -0.23 | -3.95% | 5.57 | 5.83 | 191194 | 10811 | 4.10% |
| 2025-09-19 | 5.86 | 5.82 | -0.03 | -0.51% | 5.63 | 6.08 | 366174 | 21553 | 7.84% |
| 2025-09-18 | 5.77 | 5.85 | 0.10 | 1.74% | 5.69 | 5.92 | 201213 | 11713 | 4.31% |
| 2025-09-17 | 5.81 | 5.75 | -0.06 | -1.03% | 5.75 | 5.85 | 101579 | 5891 | 2.18% |
| 2025-09-16 | 5.76 | 5.81 | 0.03 | 0.52% | 5.73 | 5.84 | 83933 | 4860 | 1.80% |
| 2025-09-15 | 5.80 | 5.78 | -0.05 | -0.86% | 5.68 | 5.83 | 105396 | 6055 | 2.26% |
| 2025-09-12 | 5.92 | 5.83 | -0.08 | -1.35% | 5.81 | 5.94 | 110329 | 6467 | 2.36% |
| 2025-09-11 | 5.93 | 5.91 | 0.01 | 0.17% | 5.79 | 5.95 | 122750 | 7201 | 2.63% |
| 2025-09-10 | 5.76 | 5.90 | 0.14 | 2.43% | 5.76 | 5.92 | 138402 | 8100 | 2.96% |
| 2025-09-09 | 5.77 | 5.76 | -0.03 | -0.52% | 5.71 | 5.85 | 93351 | 5388 | 2.00% |
| 2025-09-08 | 5.68 | 5.79 | 0.11 | 1.94% | 5.67 | 5.80 | 100367 | 5755 | 2.15% |