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 | 5.34 | 5.49 | 0.17 | 3.20% | 5.00 | 5.68 | 96029 | 5116 | 4.79% |
| 2025-12-15 | 5.51 | 5.32 | -0.31 | -5.51% | 5.30 | 5.63 | 41178 | 2246 | 2.06% |
| 2025-12-12 | 5.62 | 5.63 | 0.03 | 0.54% | 5.55 | 5.66 | 23096 | 1295 | 1.15% |
| 2025-12-11 | 5.65 | 5.60 | -0.05 | -0.88% | 5.50 | 5.70 | 30537 | 1712 | 1.52% |
| 2025-12-10 | 5.81 | 5.65 | -0.18 | -3.09% | 5.55 | 5.86 | 45744 | 2588 | 2.28% |
| 2025-12-09 | 5.75 | 5.83 | 0.07 | 1.22% | 5.71 | 5.83 | 27588 | 1592 | 1.38% |
| 2025-12-08 | 5.93 | 5.76 | -0.17 | -2.87% | 5.73 | 5.98 | 38754 | 2265 | 1.93% |
| 2025-12-05 | 5.85 | 5.93 | 0.11 | 1.89% | 5.82 | 5.99 | 38706 | 2281 | 1.93% |
| 2025-12-04 | 6.00 | 5.82 | -0.17 | -2.84% | 5.82 | 6.11 | 48366 | 2873 | 2.41% |
| 2025-12-03 | 6.28 | 5.99 | -0.32 | -5.07% | 5.95 | 6.32 | 53960 | 3299 | 2.69% |
| 2025-12-02 | 6.43 | 6.31 | -0.11 | -1.71% | 6.24 | 6.44 | 32507 | 2047 | 1.62% |
| 2025-12-01 | 6.49 | 6.42 | -0.10 | -1.53% | 6.40 | 6.58 | 34482 | 2230 | 1.72% |
| 2025-11-28 | 6.33 | 6.52 | 0.18 | 2.84% | 6.30 | 6.54 | 34104 | 2196 | 1.70% |
| 2025-11-27 | 6.28 | 6.34 | 0.09 | 1.44% | 6.23 | 6.44 | 33779 | 2140 | 1.69% |
| 2025-11-26 | 6.35 | 6.25 | -0.09 | -1.42% | 6.23 | 6.47 | 33674 | 2138 | 1.68% |
| 2025-11-25 | 6.25 | 6.34 | 0.13 | 2.09% | 6.21 | 6.41 | 38774 | 2463 | 1.94% |
| 2025-11-24 | 6.29 | 6.21 | 0.01 | 0.16% | 6.16 | 6.38 | 35806 | 2247 | 1.79% |
| 2025-11-21 | 6.40 | 6.20 | -0.25 | -3.88% | 6.18 | 6.57 | 47847 | 3029 | 2.39% |
| 2025-11-20 | 6.48 | 6.45 | 0.00 | 0.00% | 6.34 | 6.57 | 46501 | 3001 | 2.32% |
| 2025-11-19 | 6.65 | 6.45 | -0.19 | -2.86% | 6.44 | 6.75 | 42642 | 2802 | 2.13% |
| 2025-11-18 | 6.76 | 6.64 | -0.13 | -1.92% | 6.57 | 6.81 | 44919 | 2998 | 2.24% |
| 2025-11-17 | 7.05 | 6.77 | -0.37 | -5.18% | 6.74 | 7.20 | 72052 | 4965 | 3.60% |
| 2025-11-14 | 6.71 | 7.14 | 0.40 | 5.93% | 6.65 | 7.26 | 76404 | 5314 | 3.81% |
| 2025-11-13 | 6.71 | 6.74 | 0.02 | 0.30% | 6.62 | 6.82 | 41490 | 2797 | 2.07% |
| 2025-11-12 | 6.63 | 6.72 | 0.14 | 2.13% | 6.50 | 6.89 | 55526 | 3709 | 2.77% |
| 2025-11-11 | 6.56 | 6.58 | 0.06 | 0.92% | 6.51 | 6.74 | 38329 | 2535 | 1.91% |
| 2025-11-10 | 6.55 | 6.52 | -0.08 | -1.21% | 6.41 | 6.58 | 48970 | 3183 | 2.44% |
| 2025-11-07 | 6.82 | 6.60 | -0.18 | -2.65% | 6.58 | 7.01 | 71225 | 4833 | 3.55% |
| 2025-11-06 | 6.56 | 6.78 | 0.18 | 2.73% | 6.55 | 6.84 | 67187 | 4489 | 3.35% |
| 2025-11-05 | 6.47 | 6.60 | 0.05 | 0.76% | 6.43 | 6.74 | 57754 | 3826 | 2.88% |
| 2025-11-04 | 6.61 | 6.55 | 0.02 | 0.31% | 6.45 | 6.70 | 68458 | 4487 | 3.42% |
| 2025-11-03 | 6.10 | 6.53 | 0.42 | 6.87% | 6.06 | 6.82 | 92812 | 5940 | 4.63% |
| 2025-10-31 | 6.15 | 6.11 | -0.03 | -0.49% | 6.08 | 6.18 | 27535 | 1685 | 1.37% |
| 2025-10-30 | 6.10 | 6.14 | -0.02 | -0.32% | 6.07 | 6.18 | 24638 | 1510 | 1.23% |
| 2025-10-29 | 6.15 | 6.16 | 0.00 | 0.00% | 6.06 | 6.24 | 32244 | 1976 | 1.61% |
| 2025-10-28 | 6.22 | 6.16 | -0.03 | -0.48% | 6.11 | 6.32 | 38625 | 2388 | 1.93% |
| 2025-10-27 | 6.06 | 6.19 | 0.09 | 1.48% | 6.06 | 6.29 | 49473 | 3064 | 2.47% |
| 2025-10-24 | 6.01 | 6.10 | 0.08 | 1.33% | 5.98 | 6.10 | 34979 | 2119 | 1.75% |
| 2025-10-23 | 5.98 | 6.02 | 0.03 | 0.50% | 5.92 | 6.13 | 37143 | 2229 | 1.85% |
| 2025-10-22 | 5.96 | 5.99 | 0.03 | 0.50% | 5.95 | 6.15 | 52659 | 3175 | 2.63% |
| 2025-10-21 | 6.11 | 5.96 | -0.19 | -3.09% | 5.90 | 6.17 | 56839 | 3411 | 2.84% |
| 2025-10-20 | 5.85 | 6.15 | 0.37 | 6.40% | 5.82 | 6.23 | 49271 | 3000 | 2.46% |
| 2025-10-17 | 5.99 | 5.78 | -0.19 | -3.18% | 5.78 | 5.99 | 20508 | 1202 | 1.02% |
| 2025-10-16 | 6.03 | 5.97 | -0.02 | -0.33% | 5.88 | 6.03 | 18830 | 1117 | 0.94% |
| 2025-10-15 | 5.72 | 5.99 | 0.27 | 4.72% | 5.69 | 5.99 | 31930 | 1865 | 1.59% |
| 2025-10-14 | 5.80 | 5.72 | -0.09 | -1.55% | 5.72 | 5.98 | 25105 | 1463 | 1.25% |
| 2025-10-13 | 5.82 | 5.81 | -0.15 | -2.52% | 5.69 | 5.87 | 33552 | 1931 | 1.67% |
| 2025-10-10 | 5.95 | 5.96 | 0.05 | 0.85% | 5.93 | 6.04 | 12185 | 727 | 0.61% |
| 2025-10-09 | 6.09 | 5.91 | -0.11 | -1.83% | 5.91 | 6.14 | 18329 | 1103 | 0.91% |
| 2025-09-30 | 5.90 | 6.02 | 0.14 | 2.38% | 5.88 | 6.13 | 23860 | 1440 | 1.19% |
| 2025-09-29 | 5.72 | 5.88 | 0.13 | 2.26% | 5.69 | 5.94 | 27833 | 1620 | 1.39% |
| 2025-09-26 | 5.71 | 5.75 | 0.04 | 0.70% | 5.66 | 5.79 | 18324 | 1049 | 0.91% |
| 2025-09-25 | 5.98 | 5.71 | -0.21 | -3.55% | 5.67 | 5.99 | 35194 | 2038 | 1.76% |
| 2025-09-24 | 5.80 | 5.92 | 0.12 | 2.07% | 5.73 | 5.92 | 16121 | 944 | 0.80% |
| 2025-09-23 | 6.09 | 5.80 | -0.16 | -2.68% | 5.65 | 6.18 | 44606 | 2596 | 2.23% |
| 2025-09-22 | 6.05 | 5.96 | -0.27 | -4.33% | 5.94 | 6.09 | 31876 | 1911 | 1.59% |
| 2025-09-19 | 6.03 | 6.23 | 0.37 | 6.31% | 5.97 | 6.49 | 58087 | 3612 | 2.90% |
| 2025-09-18 | 6.01 | 5.86 | -0.13 | -2.17% | 5.80 | 6.06 | 25375 | 1508 | 1.27% |
| 2025-09-17 | 6.05 | 5.99 | -0.12 | -1.96% | 5.90 | 6.11 | 24491 | 1470 | 1.22% |
| 2025-09-16 | 6.14 | 6.11 | -0.01 | -0.16% | 6.02 | 6.17 | 21074 | 1279 | 1.05% |
| 2025-09-15 | 6.36 | 6.12 | -0.23 | -3.62% | 6.10 | 6.36 | 35970 | 2214 | 1.80% |
| 2025-09-12 | 6.18 | 6.35 | 0.08 | 1.28% | 6.14 | 6.35 | 31479 | 1970 | 1.57% |
| 2025-09-11 | 6.25 | 6.27 | 0.05 | 0.80% | 6.16 | 6.48 | 44482 | 2809 | 2.22% |
| 2025-09-10 | 6.01 | 6.22 | 0.20 | 3.32% | 5.98 | 6.29 | 38452 | 2373 | 1.92% |
| 2025-09-09 | 6.10 | 6.02 | -0.06 | -0.99% | 5.98 | 6.12 | 23295 | 1408 | 1.16% |
| 2025-09-08 | 6.01 | 6.08 | 0.06 | 1.00% | 6.00 | 6.20 | 36505 | 2214 | 1.82% |