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 | 5.12 | 4.93 | -0.25 | -4.83% | 4.92 | 5.20 | 72981 | 3656 | 2.31% |
| 2025-12-15 | 4.91 | 5.18 | 0.12 | 2.37% | 4.87 | 5.30 | 84434 | 4298 | 2.68% |
| 2025-12-12 | 5.24 | 5.06 | -0.26 | -4.89% | 5.05 | 5.33 | 92392 | 4735 | 2.93% |
| 2025-12-11 | 5.55 | 5.32 | -0.25 | -4.49% | 5.29 | 5.55 | 62651 | 3368 | 1.99% |
| 2025-12-10 | 5.54 | 5.57 | -0.01 | -0.18% | 5.52 | 5.64 | 23454 | 1307 | 0.74% |
| 2025-12-09 | 5.57 | 5.58 | 0.03 | 0.54% | 5.52 | 5.75 | 50554 | 2829 | 1.60% |
| 2025-12-08 | 5.61 | 5.55 | -0.15 | -2.63% | 5.51 | 5.64 | 64519 | 3586 | 2.05% |
| 2025-12-05 | 5.93 | 5.70 | -0.25 | -4.20% | 5.65 | 5.93 | 115796 | 6635 | 3.67% |
| 2025-12-04 | 5.68 | 5.95 | 0.28 | 4.94% | 5.49 | 5.95 | 95278 | 5418 | 3.02% |
| 2025-12-03 | 5.92 | 5.67 | -0.24 | -4.06% | 5.61 | 5.92 | 115156 | 6558 | 3.65% |
| 2025-12-02 | 6.01 | 5.91 | -0.06 | -1.01% | 5.87 | 6.01 | 51460 | 3046 | 1.63% |
| 2025-12-01 | 6.03 | 5.97 | -0.11 | -1.81% | 5.95 | 6.10 | 82871 | 4978 | 2.63% |
| 2025-11-28 | 6.07 | 6.08 | -0.04 | -0.65% | 5.97 | 6.22 | 84154 | 5119 | 2.67% |
| 2025-11-27 | 5.90 | 6.12 | 0.13 | 2.17% | 5.89 | 6.25 | 119562 | 7290 | 3.79% |
| 2025-11-26 | 6.00 | 5.99 | -0.12 | -1.96% | 5.95 | 6.24 | 119660 | 7240 | 3.79% |
| 2025-11-25 | 6.07 | 6.11 | 0.13 | 2.17% | 5.88 | 6.28 | 149526 | 9141 | 4.74% |
| 2025-11-24 | 6.01 | 5.98 | -0.24 | -3.86% | 5.91 | 6.10 | 180578 | 10778 | 5.73% |
| 2025-11-21 | 6.44 | 6.22 | -0.33 | -5.04% | 6.22 | 6.48 | 80667 | 5064 | 2.56% |
| 2025-11-20 | 6.77 | 6.55 | -0.34 | -4.93% | 6.55 | 6.87 | 79365 | 5259 | 2.52% |
| 2025-11-19 | 7.61 | 6.89 | -0.36 | -4.97% | 6.89 | 7.61 | 346757 | 24934 | 11.00% |
| 2025-11-18 | 7.25 | 7.25 | 0.35 | 5.07% | 7.25 | 7.25 | 5846 | 423 | 0.19% |
| 2025-11-17 | 6.90 | 6.90 | 0.33 | 5.02% | 6.90 | 6.90 | 11538 | 796 | 0.37% |
| 2025-11-14 | 6.48 | 6.57 | 0.31 | 4.95% | 6.43 | 6.57 | 53240 | 3477 | 1.69% |
| 2025-11-13 | 6.07 | 6.26 | 0.30 | 5.03% | 6.05 | 6.26 | 63404 | 3922 | 2.01% |
| 2025-11-12 | 5.92 | 5.96 | 0.05 | 0.85% | 5.75 | 6.19 | 200732 | 12045 | 6.37% |
| 2025-11-11 | 5.72 | 5.91 | 0.28 | 4.97% | 5.72 | 5.91 | 136218 | 8002 | 4.32% |
| 2025-11-10 | 5.68 | 5.63 | -0.10 | -1.75% | 5.48 | 5.73 | 84079 | 4694 | 2.67% |
| 2025-11-07 | 5.72 | 5.73 | 0.11 | 1.96% | 5.64 | 5.86 | 109212 | 6295 | 3.46% |
| 2025-11-06 | 5.74 | 5.62 | -0.13 | -2.26% | 5.55 | 5.75 | 77279 | 4350 | 2.45% |
| 2025-11-05 | 5.72 | 5.75 | 0.03 | 0.52% | 5.57 | 5.84 | 81853 | 4708 | 2.60% |
| 2025-11-04 | 5.88 | 5.72 | -0.17 | -2.89% | 5.65 | 5.91 | 94936 | 5460 | 3.01% |
| 2025-11-03 | 5.92 | 5.89 | -0.02 | -0.34% | 5.82 | 5.98 | 50200 | 2958 | 1.59% |
| 2025-10-31 | 6.00 | 5.91 | 0.01 | 0.17% | 5.88 | 6.02 | 43428 | 2578 | 1.38% |
| 2025-10-30 | 5.82 | 5.90 | 0.01 | 0.17% | 5.82 | 6.06 | 54813 | 3252 | 1.74% |
| 2025-10-29 | 6.05 | 5.89 | -0.18 | -2.97% | 5.77 | 6.06 | 72026 | 4234 | 2.28% |
| 2025-10-28 | 6.09 | 6.07 | -0.02 | -0.33% | 5.97 | 6.20 | 57116 | 3475 | 1.81% |
| 2025-10-27 | 6.25 | 6.09 | -0.26 | -4.09% | 6.06 | 6.34 | 80461 | 4972 | 2.55% |
| 2025-10-24 | 6.20 | 6.35 | 0.08 | 1.28% | 6.19 | 6.44 | 48720 | 3058 | 1.54% |
| 2025-10-23 | 6.17 | 6.27 | 0.19 | 3.13% | 6.09 | 6.37 | 58839 | 3659 | 1.87% |
| 2025-10-22 | 6.10 | 6.08 | 0.01 | 0.16% | 6.05 | 6.30 | 30066 | 1840 | 0.95% |
| 2025-10-21 | 6.09 | 6.07 | -0.13 | -2.10% | 5.99 | 6.15 | 43434 | 2635 | 1.38% |
| 2025-10-20 | 6.22 | 6.20 | 0.14 | 2.31% | 6.10 | 6.36 | 69892 | 4377 | 2.22% |
| 2025-10-17 | 6.00 | 6.06 | 0.01 | 0.17% | 5.93 | 6.18 | 40120 | 2431 | 1.27% |
| 2025-10-16 | 6.22 | 6.05 | -0.01 | -0.17% | 6.03 | 6.30 | 67686 | 4170 | 2.15% |
| 2025-10-15 | 5.78 | 6.06 | 0.29 | 5.03% | 5.73 | 6.06 | 46641 | 2782 | 1.48% |
| 2025-10-14 | 5.94 | 5.77 | -0.06 | -1.03% | 5.70 | 6.06 | 44720 | 2608 | 1.42% |
| 2025-10-13 | 5.73 | 5.83 | -0.18 | -3.00% | 5.72 | 5.91 | 60261 | 3521 | 1.91% |
| 2025-10-10 | 6.12 | 6.01 | -0.03 | -0.50% | 6.01 | 6.17 | 42892 | 2612 | 1.36% |
| 2025-10-09 | 6.20 | 6.04 | -0.26 | -4.13% | 5.99 | 6.26 | 69542 | 4238 | 2.21% |
| 2025-09-30 | 6.59 | 6.30 | -0.16 | -2.48% | 6.25 | 6.67 | 98073 | 6311 | 3.11% |
| 2025-09-29 | 6.52 | 6.46 | 0.19 | 3.03% | 6.24 | 6.58 | 128063 | 8208 | 4.06% |
| 2025-09-26 | 6.16 | 6.27 | 0.30 | 5.03% | 6.09 | 6.27 | 78988 | 4941 | 2.50% |
| 2025-09-25 | 5.67 | 5.97 | 0.28 | 4.92% | 5.65 | 5.97 | 54616 | 3236 | 1.73% |
| 2025-09-24 | 5.48 | 5.69 | 0.22 | 4.02% | 5.32 | 5.73 | 69833 | 3909 | 2.21% |
| 2025-09-23 | 5.75 | 5.47 | -0.29 | -5.03% | 5.47 | 5.76 | 100835 | 5564 | 3.20% |
| 2025-09-22 | 6.15 | 5.76 | -0.30 | -4.95% | 5.76 | 6.15 | 157162 | 9340 | 4.98% |
| 2025-09-19 | 6.00 | 6.06 | -0.02 | -0.33% | 5.89 | 6.14 | 49522 | 2984 | 1.57% |
| 2025-09-18 | 6.06 | 6.08 | 0.04 | 0.66% | 5.95 | 6.16 | 79676 | 4813 | 2.53% |
| 2025-09-17 | 6.27 | 6.04 | -0.12 | -1.95% | 6.00 | 6.27 | 78121 | 4739 | 2.48% |
| 2025-09-16 | 6.05 | 6.16 | 0.00 | 0.00% | 5.96 | 6.22 | 75921 | 4646 | 2.41% |
| 2025-09-15 | 5.99 | 6.16 | 0.20 | 3.36% | 5.99 | 6.26 | 144317 | 8923 | 4.58% |
| 2025-09-12 | 6.12 | 5.96 | -0.15 | -2.45% | 5.91 | 6.12 | 107008 | 6387 | 3.39% |
| 2025-09-11 | 5.95 | 6.11 | 0.00 | 0.00% | 5.89 | 6.17 | 117196 | 7039 | 3.72% |
| 2025-09-10 | 6.62 | 6.11 | -0.29 | -4.53% | 6.08 | 6.65 | 195187 | 12172 | 6.19% |
| 2025-09-09 | 6.42 | 6.40 | 0.22 | 3.56% | 6.29 | 6.49 | 198118 | 12722 | 6.28% |
| 2025-09-08 | 6.02 | 6.18 | 0.29 | 4.92% | 5.95 | 6.18 | 33215 | 2030 | 1.05% |