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 | 5.70 | 5.43 | -0.29 | -5.07% | 5.43 | 5.74 | 198710 | 10945 | 3.93% |
| 2025-12-15 | 5.67 | 5.72 | 0.02 | 0.35% | 5.53 | 5.80 | 127975 | 7279 | 2.53% |
| 2025-12-12 | 5.90 | 5.70 | -0.24 | -4.04% | 5.68 | 5.95 | 179145 | 10427 | 3.54% |
| 2025-12-11 | 6.03 | 5.94 | -0.09 | -1.49% | 5.84 | 6.05 | 154141 | 9146 | 3.04% |
| 2025-12-10 | 6.07 | 6.03 | 0.01 | 0.17% | 6.00 | 6.08 | 100003 | 6031 | 1.98% |
| 2025-12-09 | 6.06 | 6.02 | 0.00 | 0.00% | 6.01 | 6.12 | 94673 | 5738 | 1.87% |
| 2025-12-08 | 6.05 | 6.02 | -0.02 | -0.33% | 5.95 | 6.08 | 105165 | 6331 | 2.08% |
| 2025-12-05 | 5.96 | 6.04 | 0.09 | 1.51% | 5.86 | 6.07 | 96651 | 5790 | 1.91% |
| 2025-12-04 | 5.96 | 5.95 | -0.08 | -1.33% | 5.91 | 6.03 | 110833 | 6619 | 2.19% |
| 2025-12-03 | 6.18 | 6.03 | -0.11 | -1.79% | 5.98 | 6.18 | 119762 | 7242 | 2.37% |
| 2025-12-02 | 6.20 | 6.14 | -0.10 | -1.60% | 6.03 | 6.23 | 144050 | 8792 | 2.85% |
| 2025-12-01 | 6.34 | 6.24 | -0.04 | -0.64% | 6.23 | 6.41 | 106452 | 6729 | 2.10% |
| 2025-11-28 | 6.28 | 6.28 | -0.01 | -0.16% | 6.21 | 6.33 | 89423 | 5610 | 1.77% |
| 2025-11-27 | 6.28 | 6.29 | 0.04 | 0.64% | 6.26 | 6.41 | 141618 | 8971 | 2.80% |
| 2025-11-26 | 6.32 | 6.25 | 0.00 | 0.00% | 6.22 | 6.43 | 184718 | 11660 | 3.65% |
| 2025-11-25 | 6.03 | 6.25 | 0.30 | 5.04% | 6.00 | 6.25 | 198052 | 12156 | 3.91% |
| 2025-11-24 | 5.90 | 5.95 | 0.10 | 1.71% | 5.79 | 6.01 | 234010 | 13801 | 4.62% |
| 2025-11-21 | 6.06 | 5.85 | -0.26 | -4.26% | 5.83 | 6.14 | 237042 | 14096 | 4.68% |
| 2025-11-20 | 6.37 | 6.11 | -0.26 | -4.08% | 6.05 | 6.40 | 283773 | 17492 | 5.61% |
| 2025-11-19 | 6.73 | 6.37 | -0.34 | -5.07% | 6.37 | 6.76 | 298255 | 19336 | 5.89% |
| 2025-11-18 | 6.87 | 6.71 | -0.05 | -0.74% | 6.62 | 6.97 | 264094 | 17812 | 5.22% |
| 2025-11-17 | 6.49 | 6.76 | 0.32 | 4.97% | 6.46 | 6.76 | 240335 | 15975 | 4.75% |
| 2025-11-14 | 6.43 | 6.44 | -0.05 | -0.77% | 6.40 | 6.51 | 168239 | 10861 | 3.32% |
| 2025-11-13 | 6.21 | 6.49 | 0.28 | 4.51% | 6.18 | 6.52 | 243345 | 15634 | 4.81% |
| 2025-11-12 | 6.25 | 6.21 | -0.06 | -0.96% | 6.13 | 6.27 | 173985 | 10755 | 3.44% |
| 2025-11-11 | 6.15 | 6.27 | 0.14 | 2.28% | 6.06 | 6.27 | 182271 | 11228 | 3.60% |
| 2025-11-10 | 6.21 | 6.13 | 0.02 | 0.33% | 6.08 | 6.36 | 191104 | 11856 | 3.78% |
| 2025-11-07 | 5.91 | 6.11 | 0.22 | 3.74% | 5.91 | 6.18 | 194895 | 11816 | 3.85% |
| 2025-11-06 | 6.00 | 5.89 | -0.09 | -1.51% | 5.87 | 6.01 | 113287 | 6683 | 2.24% |
| 2025-11-05 | 5.85 | 5.98 | 0.04 | 0.67% | 5.80 | 6.01 | 114171 | 6793 | 2.26% |
| 2025-11-04 | 6.03 | 5.94 | -0.08 | -1.33% | 5.86 | 6.09 | 180072 | 10675 | 3.56% |
| 2025-11-03 | 5.83 | 6.02 | 0.19 | 3.26% | 5.83 | 6.06 | 174937 | 10444 | 3.46% |
| 2025-10-31 | 5.75 | 5.83 | 0.05 | 0.87% | 5.71 | 6.07 | 243408 | 14328 | 4.81% |
| 2025-10-30 | 5.62 | 5.78 | 0.13 | 2.30% | 5.62 | 5.82 | 142685 | 8204 | 2.82% |
| 2025-10-29 | 5.58 | 5.65 | 0.11 | 1.99% | 5.48 | 5.67 | 131544 | 7335 | 2.60% |
| 2025-10-28 | 5.41 | 5.54 | 0.14 | 2.59% | 5.38 | 5.60 | 155639 | 8586 | 3.07% |
| 2025-10-27 | 5.38 | 5.40 | 0.01 | 0.19% | 5.33 | 5.44 | 86965 | 4673 | 1.72% |
| 2025-10-24 | 5.45 | 5.39 | -0.06 | -1.10% | 5.37 | 5.46 | 114337 | 6181 | 2.26% |
| 2025-10-23 | 5.45 | 5.45 | -0.02 | -0.37% | 5.39 | 5.47 | 94884 | 5151 | 1.87% |
| 2025-10-22 | 5.36 | 5.47 | 0.09 | 1.67% | 5.35 | 5.47 | 90706 | 4928 | 1.79% |
| 2025-10-21 | 5.39 | 5.38 | -0.01 | -0.19% | 5.35 | 5.43 | 78314 | 4212 | 1.55% |
| 2025-10-20 | 5.21 | 5.39 | 0.19 | 3.65% | 5.20 | 5.40 | 130656 | 6941 | 2.58% |
| 2025-10-17 | 5.32 | 5.20 | -0.09 | -1.70% | 5.16 | 5.34 | 101804 | 5361 | 2.01% |
| 2025-10-16 | 5.26 | 5.29 | 0.03 | 0.57% | 5.24 | 5.35 | 100982 | 5369 | 1.99% |
| 2025-10-15 | 5.20 | 5.26 | 0.08 | 1.54% | 5.15 | 5.28 | 111409 | 5817 | 2.20% |
| 2025-10-14 | 5.22 | 5.18 | -0.01 | -0.19% | 5.14 | 5.33 | 114924 | 6037 | 2.27% |
| 2025-10-13 | 5.03 | 5.19 | -0.04 | -0.76% | 5.03 | 5.21 | 109319 | 5594 | 2.16% |
| 2025-10-10 | 5.30 | 5.23 | -0.07 | -1.32% | 5.21 | 5.37 | 108985 | 5756 | 2.15% |
| 2025-10-09 | 5.42 | 5.30 | -0.08 | -1.49% | 5.30 | 5.44 | 110777 | 5939 | 2.19% |
| 2025-09-30 | 5.42 | 5.38 | -0.03 | -0.55% | 5.33 | 5.43 | 91991 | 4945 | 1.82% |
| 2025-09-29 | 5.26 | 5.41 | 0.12 | 2.27% | 5.25 | 5.42 | 110738 | 5950 | 2.19% |
| 2025-09-26 | 5.28 | 5.29 | -0.02 | -0.38% | 5.20 | 5.35 | 84818 | 4464 | 1.68% |
| 2025-09-25 | 5.28 | 5.31 | 0.02 | 0.38% | 5.27 | 5.41 | 90306 | 4821 | 1.78% |
| 2025-09-24 | 5.19 | 5.29 | 0.09 | 1.73% | 5.19 | 5.32 | 99136 | 5229 | 1.96% |
| 2025-09-23 | 5.21 | 5.20 | -0.05 | -0.95% | 5.04 | 5.23 | 161143 | 8293 | 3.18% |
| 2025-09-22 | 5.11 | 5.25 | 0.13 | 2.54% | 5.11 | 5.26 | 122911 | 6408 | 2.43% |
| 2025-09-19 | 5.10 | 5.12 | 0.04 | 0.79% | 5.05 | 5.19 | 152864 | 7819 | 3.02% |
| 2025-09-18 | 5.24 | 5.08 | -0.15 | -2.87% | 5.01 | 5.28 | 194367 | 10026 | 3.84% |
| 2025-09-17 | 5.30 | 5.23 | -0.07 | -1.32% | 5.22 | 5.32 | 140918 | 7396 | 2.78% |
| 2025-09-16 | 5.34 | 5.30 | -0.05 | -0.93% | 5.23 | 5.35 | 143755 | 7592 | 2.84% |
| 2025-09-15 | 5.38 | 5.35 | -0.04 | -0.74% | 5.27 | 5.43 | 127540 | 6810 | 2.52% |
| 2025-09-12 | 5.41 | 5.39 | -0.03 | -0.55% | 5.32 | 5.49 | 142807 | 7717 | 2.82% |
| 2025-09-11 | 5.49 | 5.42 | -0.07 | -1.28% | 5.37 | 5.54 | 167152 | 9076 | 3.30% |
| 2025-09-10 | 5.30 | 5.49 | 0.15 | 2.81% | 5.29 | 5.56 | 218766 | 11897 | 4.32% |
| 2025-09-09 | 5.34 | 5.34 | 0.04 | 0.75% | 5.23 | 5.38 | 162561 | 8598 | 3.21% |
| 2025-09-08 | 5.21 | 5.30 | 0.09 | 1.73% | 5.19 | 5.35 | 203083 | 10711 | 4.01% |