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 | 5.88 | 5.92 | -0.03 | -0.50% | 5.86 | 6.02 | 378701 | 22533 | 1.48% |
| 2025-12-15 | 6.02 | 5.95 | 0.02 | 0.34% | 5.95 | 6.12 | 514832 | 31041 | 2.01% |
| 2025-12-12 | 5.90 | 5.93 | 0.20 | 3.49% | 5.75 | 5.99 | 545602 | 32205 | 2.13% |
| 2025-12-11 | 5.88 | 5.73 | -0.15 | -2.55% | 5.73 | 5.88 | 214589 | 12436 | 0.84% |
| 2025-12-10 | 5.82 | 5.88 | 0.03 | 0.51% | 5.81 | 5.95 | 213194 | 12534 | 0.83% |
| 2025-12-09 | 5.81 | 5.85 | 0.08 | 1.39% | 5.78 | 6.00 | 349173 | 20647 | 1.37% |
| 2025-12-08 | 5.98 | 5.77 | -0.21 | -3.51% | 5.76 | 6.00 | 353184 | 20636 | 1.38% |
| 2025-12-05 | 5.91 | 5.98 | 0.07 | 1.18% | 5.88 | 5.99 | 224749 | 13374 | 0.88% |
| 2025-12-04 | 5.88 | 5.91 | 0.04 | 0.68% | 5.82 | 5.93 | 235359 | 13829 | 0.92% |
| 2025-12-03 | 5.84 | 5.87 | 0.03 | 0.51% | 5.82 | 5.90 | 216506 | 12693 | 0.85% |
| 2025-12-02 | 5.86 | 5.84 | -0.06 | -1.02% | 5.81 | 5.89 | 173454 | 10120 | 0.68% |
| 2025-12-01 | 5.75 | 5.90 | 0.19 | 3.33% | 5.72 | 5.93 | 350817 | 20477 | 1.37% |
| 2025-11-28 | 5.75 | 5.71 | -0.05 | -0.87% | 5.65 | 5.75 | 196262 | 11183 | 0.77% |
| 2025-11-27 | 5.63 | 5.76 | 0.12 | 2.13% | 5.62 | 5.82 | 324531 | 18696 | 1.27% |
| 2025-11-26 | 5.62 | 5.64 | 0.02 | 0.36% | 5.60 | 5.69 | 244070 | 13769 | 0.95% |
| 2025-11-25 | 5.58 | 5.62 | 0.05 | 0.90% | 5.52 | 5.64 | 247157 | 13849 | 0.97% |
| 2025-11-24 | 5.57 | 5.57 | 0.02 | 0.36% | 5.54 | 5.66 | 218750 | 12272 | 0.86% |
| 2025-11-21 | 5.67 | 5.55 | -0.14 | -2.46% | 5.55 | 5.70 | 287151 | 16118 | 1.12% |
| 2025-11-20 | 5.71 | 5.69 | 0.00 | 0.00% | 5.67 | 5.73 | 165580 | 9440 | 0.65% |
| 2025-11-19 | 5.73 | 5.69 | -0.05 | -0.87% | 5.67 | 5.76 | 169916 | 9706 | 0.66% |
| 2025-11-18 | 5.85 | 5.74 | -0.12 | -2.05% | 5.72 | 5.86 | 267430 | 15445 | 1.05% |
| 2025-11-17 | 5.92 | 5.86 | -0.07 | -1.18% | 5.85 | 5.92 | 267708 | 15732 | 1.05% |
| 2025-11-14 | 6.10 | 5.93 | -0.21 | -3.42% | 5.92 | 6.14 | 384528 | 23138 | 1.50% |
| 2025-11-13 | 6.06 | 6.14 | 0.06 | 0.99% | 6.06 | 6.16 | 393004 | 24050 | 1.54% |
| 2025-11-12 | 6.03 | 6.08 | 0.05 | 0.83% | 6.01 | 6.13 | 325930 | 19818 | 1.27% |
| 2025-11-11 | 6.06 | 6.03 | -0.04 | -0.66% | 5.98 | 6.10 | 326961 | 19750 | 1.28% |
| 2025-11-10 | 5.97 | 6.07 | 0.13 | 2.19% | 5.92 | 6.13 | 458003 | 27603 | 1.79% |
| 2025-11-07 | 5.95 | 5.94 | -0.03 | -0.50% | 5.91 | 6.01 | 245401 | 14574 | 0.96% |
| 2025-11-06 | 5.94 | 5.97 | 0.05 | 0.84% | 5.89 | 5.99 | 296387 | 17618 | 1.16% |
| 2025-11-05 | 5.85 | 5.92 | 0.04 | 0.68% | 5.80 | 5.95 | 406318 | 23819 | 1.59% |
| 2025-11-04 | 5.98 | 5.88 | -0.09 | -1.51% | 5.88 | 6.02 | 351872 | 20886 | 1.38% |
| 2025-11-03 | 6.04 | 5.97 | -0.05 | -0.83% | 5.91 | 6.07 | 468195 | 27924 | 1.83% |
| 2025-10-31 | 6.09 | 6.02 | -0.09 | -1.47% | 5.98 | 6.15 | 459807 | 27912 | 1.80% |
| 2025-10-30 | 6.23 | 6.11 | -0.08 | -1.29% | 6.10 | 6.25 | 362267 | 22299 | 1.42% |
| 2025-10-29 | 6.10 | 6.19 | 0.09 | 1.48% | 6.08 | 6.23 | 349114 | 21556 | 1.37% |
| 2025-10-28 | 6.19 | 6.10 | -0.05 | -0.81% | 6.08 | 6.21 | 340513 | 20893 | 1.33% |
| 2025-10-27 | 6.10 | 6.15 | 0.07 | 1.15% | 6.04 | 6.21 | 472361 | 29038 | 1.85% |
| 2025-10-24 | 6.13 | 6.08 | -0.05 | -0.82% | 6.06 | 6.15 | 320501 | 19506 | 1.25% |
| 2025-10-23 | 6.11 | 6.13 | 0.01 | 0.16% | 6.04 | 6.14 | 283184 | 17246 | 1.11% |
| 2025-10-22 | 6.19 | 6.12 | -0.11 | -1.77% | 6.09 | 6.23 | 326602 | 20034 | 1.28% |
| 2025-10-21 | 6.14 | 6.23 | 0.12 | 1.96% | 6.07 | 6.27 | 535512 | 33074 | 2.09% |
| 2025-10-20 | 6.34 | 6.11 | -0.20 | -3.17% | 6.05 | 6.35 | 808408 | 49504 | 3.16% |
| 2025-10-17 | 6.41 | 6.31 | -0.13 | -2.02% | 6.27 | 6.50 | 703615 | 44799 | 2.75% |
| 2025-10-16 | 6.52 | 6.44 | -0.06 | -0.92% | 6.42 | 6.58 | 705245 | 45728 | 2.76% |
| 2025-10-15 | 6.40 | 6.50 | 0.13 | 2.04% | 6.37 | 6.59 | 1184418 | 76699 | 4.63% |
| 2025-10-14 | 6.37 | 6.37 | 0.11 | 1.76% | 6.34 | 6.69 | 2130041 | 137348 | 8.33% |
| 2025-10-13 | 5.69 | 6.26 | 0.57 | 10.02% | 5.69 | 6.26 | 1389008 | 85669 | 5.43% |
| 2025-10-10 | 5.42 | 5.69 | 0.26 | 4.79% | 5.40 | 5.72 | 598100 | 33540 | 2.34% |
| 2025-10-09 | 5.41 | 5.43 | 0.02 | 0.37% | 5.36 | 5.44 | 310863 | 16790 | 1.22% |
| 2025-09-30 | 5.46 | 5.41 | -0.06 | -1.10% | 5.37 | 5.46 | 245003 | 13242 | 0.96% |
| 2025-09-29 | 5.43 | 5.47 | 0.02 | 0.37% | 5.38 | 5.47 | 306167 | 16605 | 1.20% |
| 2025-09-26 | 5.43 | 5.45 | 0.03 | 0.55% | 5.40 | 5.46 | 179833 | 9767 | 0.70% |
| 2025-09-25 | 5.49 | 5.42 | -0.08 | -1.45% | 5.41 | 5.52 | 218320 | 11897 | 0.85% |
| 2025-09-24 | 5.47 | 5.50 | 0.02 | 0.36% | 5.45 | 5.54 | 179652 | 9871 | 0.70% |
| 2025-09-23 | 5.58 | 5.48 | -0.11 | -1.97% | 5.42 | 5.59 | 220413 | 12060 | 0.86% |
| 2025-09-22 | 5.67 | 5.59 | -0.07 | -1.24% | 5.55 | 5.67 | 200407 | 11206 | 0.78% |
| 2025-09-19 | 5.62 | 5.66 | 0.05 | 0.89% | 5.57 | 5.67 | 202777 | 11390 | 0.79% |
| 2025-09-18 | 5.79 | 5.61 | -0.17 | -2.94% | 5.58 | 5.79 | 349833 | 19865 | 1.37% |
| 2025-09-17 | 5.80 | 5.78 | -0.03 | -0.52% | 5.72 | 5.81 | 198261 | 11449 | 0.78% |
| 2025-09-16 | 5.88 | 5.81 | -0.07 | -1.19% | 5.78 | 5.90 | 244728 | 14244 | 0.96% |
| 2025-09-15 | 5.88 | 5.88 | 0.00 | 0.00% | 5.84 | 5.91 | 206276 | 12136 | 0.81% |
| 2025-09-12 | 5.87 | 5.88 | -0.01 | -0.17% | 5.84 | 5.96 | 241516 | 14202 | 0.94% |
| 2025-09-11 | 5.84 | 5.89 | 0.03 | 0.51% | 5.78 | 5.89 | 298816 | 17438 | 1.17% |
| 2025-09-10 | 5.87 | 5.86 | 0.00 | 0.00% | 5.83 | 5.89 | 229089 | 13430 | 0.90% |
| 2025-09-09 | 5.92 | 5.86 | -0.06 | -1.01% | 5.81 | 5.93 | 352020 | 20598 | 1.38% |
| 2025-09-08 | 5.82 | 5.92 | 0.11 | 1.89% | 5.82 | 5.94 | 581603 | 34156 | 2.27% |