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 | 5.64 | 5.61 | -0.03 | -0.53% | 5.59 | 5.73 | 134089 | 7586 | 5.21% |
| 2025-12-15 | 5.45 | 5.64 | 0.14 | 2.55% | 5.35 | 5.73 | 178794 | 10001 | 6.95% |
| 2025-12-12 | 5.75 | 5.50 | -0.24 | -4.18% | 5.44 | 5.78 | 146602 | 8216 | 5.70% |
| 2025-12-11 | 6.08 | 5.74 | -0.34 | -5.59% | 5.72 | 6.10 | 119893 | 7013 | 4.66% |
| 2025-12-10 | 6.15 | 6.08 | -0.08 | -1.30% | 6.00 | 6.21 | 75288 | 4600 | 2.93% |
| 2025-12-09 | 6.34 | 6.16 | -0.13 | -2.07% | 6.12 | 6.35 | 66798 | 4143 | 2.60% |
| 2025-12-08 | 6.21 | 6.29 | 0.11 | 1.78% | 6.20 | 6.32 | 84433 | 5296 | 3.28% |
| 2025-12-05 | 6.02 | 6.18 | 0.16 | 2.66% | 5.95 | 6.22 | 89375 | 5441 | 3.47% |
| 2025-12-04 | 6.17 | 6.02 | -0.19 | -3.06% | 6.01 | 6.22 | 73122 | 4452 | 2.84% |
| 2025-12-03 | 6.27 | 6.21 | -0.05 | -0.80% | 6.12 | 6.32 | 81748 | 5063 | 3.18% |
| 2025-12-02 | 6.26 | 6.26 | 0.00 | 0.00% | 6.11 | 6.35 | 105901 | 6582 | 4.11% |
| 2025-12-01 | 6.30 | 6.26 | -0.01 | -0.16% | 6.23 | 6.48 | 102013 | 6465 | 3.96% |
| 2025-11-28 | 6.13 | 6.27 | 0.13 | 2.12% | 6.06 | 6.29 | 71316 | 4408 | 2.77% |
| 2025-11-27 | 6.14 | 6.14 | 0.01 | 0.16% | 6.02 | 6.20 | 75922 | 4650 | 2.95% |
| 2025-11-26 | 6.26 | 6.13 | -0.13 | -2.08% | 6.09 | 6.35 | 92901 | 5778 | 3.61% |
| 2025-11-25 | 6.18 | 6.26 | 0.12 | 1.95% | 6.12 | 6.37 | 111126 | 6978 | 4.32% |
| 2025-11-24 | 5.99 | 6.14 | 0.20 | 3.37% | 5.97 | 6.19 | 173901 | 10577 | 6.76% |
| 2025-11-21 | 6.34 | 5.94 | -0.45 | -7.04% | 5.93 | 6.45 | 160127 | 9778 | 6.22% |
| 2025-11-20 | 6.43 | 6.39 | -0.04 | -0.62% | 6.25 | 6.51 | 114912 | 7354 | 4.46% |
| 2025-11-19 | 6.64 | 6.43 | -0.21 | -3.16% | 6.38 | 6.65 | 111875 | 7254 | 4.35% |
| 2025-11-18 | 6.79 | 6.64 | -0.10 | -1.48% | 6.55 | 6.80 | 99398 | 6583 | 3.86% |
| 2025-11-17 | 6.76 | 6.74 | 0.08 | 1.20% | 6.66 | 6.81 | 76154 | 5133 | 2.96% |
| 2025-11-14 | 6.61 | 6.66 | 0.03 | 0.45% | 6.55 | 6.75 | 81143 | 5434 | 3.15% |
| 2025-11-13 | 6.52 | 6.63 | 0.10 | 1.53% | 6.48 | 6.65 | 51307 | 3366 | 1.99% |
| 2025-11-12 | 6.54 | 6.53 | 0.02 | 0.31% | 6.49 | 6.58 | 64860 | 4239 | 2.52% |
| 2025-11-11 | 6.46 | 6.51 | 0.05 | 0.77% | 6.42 | 6.54 | 51823 | 3364 | 2.01% |
| 2025-11-10 | 6.44 | 6.46 | 0.02 | 0.31% | 6.35 | 6.50 | 73904 | 4762 | 2.87% |
| 2025-11-07 | 6.42 | 6.44 | 0.04 | 0.63% | 6.35 | 6.45 | 52768 | 3383 | 2.05% |
| 2025-11-06 | 6.46 | 6.40 | 0.01 | 0.16% | 6.27 | 6.46 | 61639 | 3917 | 2.40% |
| 2025-11-05 | 6.34 | 6.39 | 0.07 | 1.11% | 6.22 | 6.42 | 78514 | 4995 | 3.05% |
| 2025-11-04 | 6.22 | 6.32 | 0.10 | 1.61% | 6.20 | 6.37 | 107480 | 6767 | 4.18% |
| 2025-11-03 | 6.22 | 6.22 | 0.14 | 2.30% | 6.10 | 6.29 | 143969 | 8950 | 5.59% |
| 2025-10-31 | 6.10 | 6.08 | 0.01 | 0.16% | 6.05 | 6.14 | 73834 | 4503 | 2.87% |
| 2025-10-30 | 6.17 | 6.07 | -0.07 | -1.14% | 6.05 | 6.18 | 76143 | 4645 | 2.96% |
| 2025-10-29 | 6.27 | 6.14 | -0.11 | -1.76% | 6.06 | 6.27 | 101219 | 6208 | 3.93% |
| 2025-10-28 | 6.26 | 6.25 | 0.00 | 0.00% | 6.21 | 6.32 | 87314 | 5458 | 3.39% |
| 2025-10-27 | 6.28 | 6.25 | 0.02 | 0.32% | 6.15 | 6.34 | 91789 | 5724 | 3.57% |
| 2025-10-24 | 6.29 | 6.23 | -0.04 | -0.64% | 6.17 | 6.32 | 83963 | 5233 | 3.26% |
| 2025-10-23 | 6.25 | 6.27 | 0.04 | 0.64% | 6.12 | 6.29 | 101766 | 6320 | 3.95% |
| 2025-10-22 | 6.11 | 6.23 | 0.12 | 1.96% | 6.05 | 6.26 | 110462 | 6834 | 4.29% |
| 2025-10-21 | 5.89 | 6.11 | 0.22 | 3.74% | 5.88 | 6.11 | 125875 | 7563 | 4.89% |
| 2025-10-20 | 5.80 | 5.89 | 0.12 | 2.08% | 5.77 | 5.89 | 88573 | 5190 | 3.44% |
| 2025-10-17 | 5.80 | 5.77 | -0.03 | -0.52% | 5.73 | 5.90 | 99528 | 5785 | 3.87% |
| 2025-10-16 | 5.86 | 5.80 | -0.03 | -0.51% | 5.74 | 5.87 | 72620 | 4215 | 2.82% |
| 2025-10-15 | 5.81 | 5.83 | 0.02 | 0.34% | 5.77 | 5.89 | 87671 | 5107 | 3.41% |
| 2025-10-14 | 5.82 | 5.81 | 0.04 | 0.69% | 5.75 | 5.90 | 99317 | 5782 | 3.86% |
| 2025-10-13 | 5.66 | 5.77 | 0.01 | 0.17% | 5.40 | 5.86 | 137325 | 7848 | 5.34% |
| 2025-10-10 | 5.60 | 5.76 | 0.15 | 2.67% | 5.55 | 5.81 | 115632 | 6643 | 4.49% |
| 2025-10-09 | 5.75 | 5.61 | -0.13 | -2.26% | 5.57 | 5.78 | 115678 | 6536 | 4.49% |
| 2025-09-30 | 5.70 | 5.74 | 0.08 | 1.41% | 5.63 | 5.82 | 89205 | 5124 | 3.47% |
| 2025-09-29 | 5.56 | 5.66 | 0.11 | 1.98% | 5.44 | 5.70 | 91972 | 5164 | 3.57% |
| 2025-09-26 | 5.54 | 5.55 | 0.04 | 0.73% | 5.43 | 5.67 | 84914 | 4733 | 3.30% |
| 2025-09-25 | 5.67 | 5.51 | -0.14 | -2.48% | 5.48 | 5.73 | 89274 | 4993 | 3.47% |
| 2025-09-24 | 5.46 | 5.65 | 0.16 | 2.91% | 5.32 | 5.72 | 133312 | 7453 | 5.18% |
| 2025-09-23 | 5.55 | 5.49 | -0.08 | -1.44% | 5.20 | 5.56 | 164862 | 8843 | 6.41% |
| 2025-09-22 | 5.62 | 5.57 | -0.05 | -0.89% | 5.43 | 5.64 | 103109 | 5689 | 4.01% |
| 2025-09-19 | 5.70 | 5.62 | -0.08 | -1.40% | 5.48 | 5.71 | 94716 | 5286 | 3.68% |
| 2025-09-18 | 5.92 | 5.70 | -0.20 | -3.39% | 5.61 | 5.92 | 124599 | 7175 | 4.84% |
| 2025-09-17 | 6.01 | 5.90 | -0.11 | -1.83% | 5.88 | 6.01 | 104753 | 6221 | 4.07% |
| 2025-09-16 | 5.90 | 6.01 | 0.10 | 1.69% | 5.87 | 6.02 | 143571 | 8561 | 5.58% |
| 2025-09-15 | 5.88 | 5.91 | 0.07 | 1.20% | 5.79 | 5.96 | 121494 | 7116 | 4.72% |
| 2025-09-12 | 5.79 | 5.84 | 0.05 | 0.86% | 5.73 | 5.88 | 102561 | 5970 | 3.99% |
| 2025-09-11 | 5.79 | 5.79 | -0.01 | -0.17% | 5.64 | 5.80 | 81861 | 4693 | 3.18% |
| 2025-09-10 | 5.79 | 5.80 | 0.05 | 0.87% | 5.71 | 5.84 | 121432 | 7010 | 4.72% |
| 2025-09-09 | 5.67 | 5.75 | 0.13 | 2.31% | 5.60 | 5.83 | 160674 | 9188 | 6.24% |
| 2025-09-08 | 5.52 | 5.62 | 0.11 | 2.00% | 5.51 | 5.69 | 175093 | 9815 | 6.80% |