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 | 5.55 | -0.17 | -2.97% | 5.52 | 5.70 | 212949 | 11895 | 2.19% |
| 2025-12-15 | 5.60 | 5.72 | 0.13 | 2.33% | 5.57 | 5.87 | 373456 | 21517 | 3.83% |
| 2025-12-12 | 5.60 | 5.59 | -0.04 | -0.71% | 5.57 | 5.66 | 162099 | 9091 | 1.66% |
| 2025-12-11 | 5.69 | 5.63 | -0.06 | -1.05% | 5.61 | 5.77 | 182322 | 10324 | 1.87% |
| 2025-12-10 | 5.74 | 5.69 | -0.07 | -1.22% | 5.63 | 5.77 | 212205 | 12087 | 2.18% |
| 2025-12-09 | 5.85 | 5.76 | -0.12 | -2.04% | 5.75 | 5.87 | 173365 | 10051 | 1.78% |
| 2025-12-08 | 5.88 | 5.88 | 0.00 | 0.00% | 5.82 | 5.95 | 207943 | 12198 | 2.13% |
| 2025-12-05 | 5.82 | 5.88 | 0.06 | 1.03% | 5.77 | 5.88 | 168857 | 9865 | 1.73% |
| 2025-12-04 | 5.90 | 5.82 | -0.12 | -2.02% | 5.79 | 5.94 | 263573 | 15396 | 2.71% |
| 2025-12-03 | 5.78 | 5.94 | 0.14 | 2.41% | 5.70 | 6.08 | 552228 | 32715 | 5.67% |
| 2025-12-02 | 5.77 | 5.80 | 0.01 | 0.17% | 5.71 | 5.84 | 208327 | 12029 | 2.14% |
| 2025-12-01 | 5.80 | 5.79 | -0.01 | -0.17% | 5.76 | 5.87 | 239327 | 13906 | 2.46% |
| 2025-11-28 | 5.75 | 5.80 | -0.06 | -1.02% | 5.68 | 5.85 | 326366 | 18787 | 3.35% |
| 2025-11-27 | 6.12 | 5.86 | -0.03 | -0.51% | 5.81 | 6.16 | 499253 | 29563 | 5.12% |
| 2025-11-26 | 5.95 | 5.89 | 0.13 | 2.26% | 5.86 | 6.04 | 443497 | 26377 | 4.55% |
| 2025-11-25 | 5.91 | 5.76 | -0.10 | -1.71% | 5.76 | 5.95 | 329949 | 19168 | 3.39% |
| 2025-11-24 | 5.93 | 5.86 | 0.20 | 3.53% | 5.71 | 6.18 | 402657 | 23739 | 4.13% |
| 2025-11-21 | 5.93 | 5.66 | -0.33 | -5.51% | 5.61 | 5.96 | 330474 | 19016 | 3.39% |
| 2025-11-20 | 5.98 | 5.99 | 0.04 | 0.67% | 5.92 | 6.10 | 212383 | 12748 | 2.18% |
| 2025-11-19 | 6.08 | 5.95 | -0.14 | -2.30% | 5.86 | 6.13 | 294600 | 17583 | 3.02% |
| 2025-11-18 | 6.21 | 6.09 | -0.11 | -1.77% | 6.06 | 6.22 | 267222 | 16357 | 2.74% |
| 2025-11-17 | 6.27 | 6.20 | -0.14 | -2.21% | 6.17 | 6.40 | 523925 | 32796 | 5.38% |
| 2025-11-14 | 6.36 | 6.34 | -0.03 | -0.47% | 6.32 | 6.51 | 646078 | 41470 | 6.63% |
| 2025-11-13 | 6.19 | 6.37 | 0.15 | 2.41% | 6.15 | 6.43 | 618335 | 39024 | 6.35% |
| 2025-11-12 | 6.28 | 6.22 | 0.01 | 0.16% | 6.09 | 6.32 | 725463 | 45176 | 7.45% |
| 2025-11-11 | 6.30 | 6.21 | -0.13 | -2.05% | 6.15 | 6.33 | 699529 | 43486 | 7.18% |
| 2025-11-10 | 5.78 | 6.34 | 0.58 | 10.07% | 5.77 | 6.34 | 694564 | 42654 | 7.13% |
| 2025-11-07 | 5.73 | 5.76 | 0.01 | 0.17% | 5.72 | 5.82 | 114768 | 6631 | 1.18% |
| 2025-11-06 | 5.83 | 5.75 | -0.09 | -1.54% | 5.72 | 5.84 | 204068 | 11760 | 2.09% |
| 2025-11-05 | 5.82 | 5.84 | -0.01 | -0.17% | 5.77 | 5.88 | 164171 | 9577 | 1.69% |
| 2025-11-04 | 5.97 | 5.85 | -0.15 | -2.50% | 5.83 | 6.04 | 225050 | 13320 | 2.31% |
| 2025-11-03 | 5.77 | 6.00 | 0.21 | 3.63% | 5.74 | 6.05 | 388005 | 22941 | 3.98% |
| 2025-10-31 | 5.72 | 5.79 | 0.06 | 1.05% | 5.68 | 5.87 | 177670 | 10303 | 1.82% |
| 2025-10-30 | 5.78 | 5.73 | -0.07 | -1.21% | 5.69 | 5.82 | 199895 | 11481 | 2.05% |
| 2025-10-29 | 5.74 | 5.80 | 0.06 | 1.05% | 5.65 | 5.87 | 222859 | 12836 | 2.29% |
| 2025-10-28 | 5.82 | 5.74 | -0.11 | -1.88% | 5.69 | 5.85 | 221667 | 12719 | 2.28% |
| 2025-10-27 | 5.76 | 5.85 | 0.09 | 1.56% | 5.76 | 5.90 | 253744 | 14811 | 2.60% |
| 2025-10-24 | 5.64 | 5.76 | 0.13 | 2.31% | 5.63 | 5.86 | 285840 | 16481 | 2.93% |
| 2025-10-23 | 5.82 | 5.63 | -0.22 | -3.76% | 5.54 | 5.85 | 378212 | 21324 | 3.88% |
| 2025-10-22 | 6.05 | 5.85 | 0.15 | 2.63% | 5.84 | 6.19 | 593133 | 35585 | 6.09% |
| 2025-10-21 | 5.63 | 5.70 | 0.09 | 1.60% | 5.53 | 5.72 | 188077 | 10632 | 1.93% |
| 2025-10-20 | 5.56 | 5.61 | 0.08 | 1.45% | 5.52 | 5.63 | 172461 | 9628 | 1.77% |
| 2025-10-17 | 5.73 | 5.53 | -0.20 | -3.49% | 5.50 | 5.78 | 252511 | 14225 | 2.59% |
| 2025-10-16 | 6.06 | 5.73 | -0.35 | -5.76% | 5.72 | 6.10 | 399842 | 23335 | 4.10% |
| 2025-10-15 | 6.07 | 6.08 | 0.01 | 0.16% | 5.98 | 6.15 | 280371 | 16998 | 2.88% |
| 2025-10-14 | 6.05 | 6.07 | 0.05 | 0.83% | 6.04 | 6.18 | 335724 | 20477 | 3.45% |
| 2025-10-13 | 5.91 | 6.02 | -0.07 | -1.15% | 5.81 | 6.05 | 326618 | 19407 | 3.35% |
| 2025-10-10 | 6.20 | 6.09 | 0.10 | 1.67% | 6.07 | 6.33 | 528834 | 32731 | 5.43% |
| 2025-10-09 | 5.99 | 5.99 | 0.10 | 1.70% | 5.84 | 6.01 | 338780 | 20122 | 3.48% |
| 2025-09-30 | 5.77 | 5.89 | 0.12 | 2.08% | 5.74 | 6.09 | 371924 | 22072 | 3.82% |
| 2025-09-29 | 5.67 | 5.77 | 0.10 | 1.76% | 5.62 | 5.82 | 292062 | 16776 | 3.00% |
| 2025-09-26 | 5.73 | 5.67 | -0.10 | -1.73% | 5.65 | 5.79 | 350834 | 20026 | 3.60% |
| 2025-09-25 | 5.92 | 5.77 | -0.10 | -1.70% | 5.70 | 5.96 | 394691 | 22855 | 4.05% |
| 2025-09-24 | 5.68 | 5.87 | 0.16 | 2.80% | 5.65 | 5.87 | 283200 | 16396 | 2.91% |
| 2025-09-23 | 5.76 | 5.71 | -0.08 | -1.38% | 5.57 | 5.81 | 360318 | 20362 | 3.70% |
| 2025-09-22 | 5.85 | 5.79 | -0.06 | -1.03% | 5.70 | 5.87 | 249627 | 14406 | 2.56% |
| 2025-09-19 | 5.85 | 5.85 | 0.00 | 0.00% | 5.78 | 5.92 | 220726 | 12873 | 2.27% |
| 2025-09-18 | 5.94 | 5.85 | -0.07 | -1.18% | 5.79 | 6.05 | 519869 | 30722 | 5.34% |
| 2025-09-17 | 6.03 | 5.92 | -0.11 | -1.82% | 5.91 | 6.06 | 324773 | 19406 | 3.33% |
| 2025-09-16 | 6.05 | 6.03 | -0.01 | -0.17% | 5.92 | 6.06 | 341890 | 20469 | 3.51% |
| 2025-09-15 | 6.05 | 6.04 | -0.01 | -0.17% | 6.02 | 6.13 | 254692 | 15432 | 2.61% |
| 2025-09-12 | 6.19 | 6.05 | -0.14 | -2.26% | 6.01 | 6.24 | 513875 | 31289 | 5.27% |
| 2025-09-11 | 6.11 | 6.19 | 0.05 | 0.81% | 5.97 | 6.21 | 435875 | 26639 | 4.47% |
| 2025-09-10 | 6.00 | 6.14 | 0.13 | 2.16% | 6.00 | 6.42 | 688016 | 42974 | 7.06% |
| 2025-09-09 | 6.19 | 6.01 | -0.12 | -1.96% | 5.98 | 6.20 | 399373 | 24214 | 4.10% |
| 2025-09-08 | 6.16 | 6.13 | 0.03 | 0.49% | 6.08 | 6.30 | 500926 | 30908 | 5.14% |