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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.63 | 5.60 | -0.03 | -0.53% | 5.46 | 5.68 | 284348 | 15792 | 2.53% |
| 2025-12-16 | 5.83 | 5.63 | -0.19 | -3.26% | 5.63 | 5.86 | 295911 | 16803 | 2.63% |
| 2025-12-15 | 5.76 | 5.82 | 0.03 | 0.52% | 5.71 | 5.96 | 470164 | 27454 | 4.18% |
| 2025-12-12 | 5.49 | 5.79 | 0.28 | 5.08% | 5.48 | 5.91 | 543431 | 31139 | 4.83% |
| 2025-12-11 | 5.55 | 5.51 | -0.01 | -0.18% | 5.50 | 5.61 | 171213 | 9510 | 1.52% |
| 2025-12-10 | 5.54 | 5.52 | -0.03 | -0.54% | 5.47 | 5.57 | 136090 | 7491 | 1.21% |
| 2025-12-09 | 5.61 | 5.55 | -0.07 | -1.25% | 5.53 | 5.67 | 160568 | 8965 | 1.43% |
| 2025-12-08 | 5.63 | 5.62 | 0.03 | 0.54% | 5.60 | 5.69 | 181472 | 10248 | 1.61% |
| 2025-12-05 | 5.44 | 5.59 | 0.16 | 2.95% | 5.40 | 5.60 | 197689 | 10941 | 1.76% |
| 2025-12-04 | 5.48 | 5.43 | -0.05 | -0.91% | 5.39 | 5.51 | 155533 | 8475 | 1.38% |
| 2025-12-03 | 5.55 | 5.48 | -0.05 | -0.90% | 5.47 | 5.56 | 152489 | 8403 | 1.35% |
| 2025-12-02 | 5.56 | 5.53 | -0.06 | -1.07% | 5.50 | 5.57 | 121031 | 6685 | 1.07% |
| 2025-12-01 | 5.58 | 5.59 | -0.01 | -0.18% | 5.53 | 5.60 | 199146 | 11070 | 1.77% |
| 2025-11-28 | 5.51 | 5.60 | 0.09 | 1.63% | 5.48 | 5.61 | 164484 | 9156 | 1.46% |
| 2025-11-27 | 5.50 | 5.51 | -0.01 | -0.18% | 5.49 | 5.62 | 188779 | 10498 | 1.68% |
| 2025-11-26 | 5.54 | 5.52 | -0.02 | -0.36% | 5.49 | 5.58 | 165424 | 9151 | 1.47% |
| 2025-11-25 | 5.53 | 5.54 | 0.03 | 0.54% | 5.51 | 5.61 | 193167 | 10736 | 1.72% |
| 2025-11-24 | 5.49 | 5.51 | 0.04 | 0.73% | 5.40 | 5.55 | 230552 | 12615 | 2.05% |
| 2025-11-21 | 5.71 | 5.47 | -0.35 | -6.01% | 5.43 | 5.77 | 412258 | 22876 | 3.66% |
| 2025-11-20 | 5.94 | 5.82 | -0.09 | -1.52% | 5.77 | 5.97 | 261035 | 15252 | 2.32% |
| 2025-11-19 | 6.00 | 5.91 | -0.09 | -1.50% | 5.87 | 6.06 | 256369 | 15210 | 2.28% |
| 2025-11-18 | 6.15 | 6.00 | -0.18 | -2.91% | 5.97 | 6.16 | 293669 | 17686 | 2.61% |
| 2025-11-17 | 6.28 | 6.18 | -0.10 | -1.59% | 6.14 | 6.28 | 234597 | 14487 | 2.08% |
| 2025-11-14 | 6.29 | 6.28 | -0.04 | -0.63% | 6.21 | 6.39 | 284665 | 17928 | 2.53% |
| 2025-11-13 | 6.27 | 6.32 | 0.04 | 0.64% | 6.22 | 6.39 | 266528 | 16858 | 2.37% |
| 2025-11-12 | 6.48 | 6.28 | -0.19 | -2.94% | 6.21 | 6.48 | 405843 | 25551 | 3.61% |
| 2025-11-11 | 6.40 | 6.47 | 0.10 | 1.57% | 6.38 | 6.60 | 373518 | 24256 | 3.32% |
| 2025-11-10 | 6.52 | 6.37 | -0.18 | -2.75% | 6.33 | 6.58 | 417817 | 26709 | 3.71% |
| 2025-11-07 | 6.52 | 6.55 | -0.05 | -0.76% | 6.51 | 6.69 | 512181 | 33697 | 4.55% |
| 2025-11-06 | 6.41 | 6.60 | 0.17 | 2.64% | 6.38 | 6.74 | 720131 | 47520 | 6.40% |
| 2025-11-05 | 6.09 | 6.43 | 0.29 | 4.72% | 6.01 | 6.47 | 742899 | 46891 | 6.60% |
| 2025-11-04 | 6.12 | 6.14 | 0.03 | 0.49% | 6.09 | 6.28 | 429988 | 26561 | 3.82% |
| 2025-11-03 | 6.02 | 6.11 | 0.14 | 2.35% | 6.00 | 6.14 | 451797 | 27457 | 4.01% |
| 2025-10-31 | 5.99 | 5.97 | 0.01 | 0.17% | 5.96 | 6.08 | 272879 | 16413 | 2.42% |
| 2025-10-30 | 6.00 | 5.96 | -0.01 | -0.17% | 5.94 | 6.12 | 404368 | 24362 | 3.59% |
| 2025-10-29 | 5.92 | 5.97 | 0.08 | 1.36% | 5.87 | 6.02 | 465655 | 27708 | 4.14% |
| 2025-10-28 | 6.15 | 5.89 | -0.26 | -4.23% | 5.86 | 6.17 | 685263 | 41113 | 6.09% |
| 2025-10-27 | 6.37 | 6.15 | -0.36 | -5.53% | 6.08 | 6.37 | 727212 | 44900 | 6.46% |
| 2025-10-24 | 6.37 | 6.51 | 0.14 | 2.20% | 6.35 | 6.52 | 271674 | 17501 | 2.41% |
| 2025-10-23 | 6.38 | 6.37 | -0.02 | -0.31% | 6.09 | 6.40 | 295694 | 18462 | 2.63% |
| 2025-10-22 | 6.44 | 6.39 | -0.12 | -1.84% | 6.33 | 6.49 | 275321 | 17633 | 2.45% |
| 2025-10-21 | 6.36 | 6.51 | 0.13 | 2.04% | 6.34 | 6.62 | 356831 | 23016 | 3.17% |
| 2025-10-20 | 6.40 | 6.38 | 0.08 | 1.27% | 6.29 | 6.45 | 328589 | 20895 | 2.92% |
| 2025-10-17 | 6.85 | 6.30 | -0.56 | -8.16% | 6.30 | 6.86 | 685560 | 44522 | 6.09% |
| 2025-10-16 | 6.86 | 6.86 | 0.03 | 0.44% | 6.68 | 6.92 | 426287 | 28977 | 3.79% |
| 2025-10-15 | 6.81 | 6.83 | 0.04 | 0.59% | 6.68 | 6.87 | 472849 | 32057 | 4.20% |
| 2025-10-14 | 6.91 | 6.79 | -0.03 | -0.44% | 6.75 | 7.03 | 601056 | 41392 | 5.34% |
| 2025-10-13 | 6.52 | 6.82 | 0.07 | 1.04% | 6.44 | 6.92 | 735066 | 49649 | 6.53% |
| 2025-10-10 | 6.91 | 6.75 | -0.12 | -1.75% | 6.59 | 6.91 | 469043 | 31467 | 4.17% |
| 2025-10-09 | 6.72 | 6.87 | 0.23 | 3.46% | 6.72 | 7.08 | 511501 | 35153 | 4.54% |
| 2025-09-30 | 6.51 | 6.64 | 0.13 | 2.00% | 6.47 | 6.71 | 306439 | 20315 | 2.72% |
| 2025-09-29 | 6.37 | 6.51 | 0.15 | 2.36% | 6.36 | 6.59 | 302028 | 19618 | 2.68% |
| 2025-09-26 | 6.40 | 6.36 | -0.08 | -1.24% | 6.34 | 6.60 | 282741 | 18349 | 2.51% |
| 2025-09-25 | 6.40 | 6.44 | 0.03 | 0.47% | 6.33 | 6.61 | 361440 | 23408 | 3.21% |
| 2025-09-24 | 6.38 | 6.41 | 0.00 | 0.00% | 6.31 | 6.45 | 166023 | 10605 | 1.48% |
| 2025-09-23 | 6.45 | 6.41 | -0.09 | -1.38% | 6.28 | 6.51 | 179839 | 11427 | 1.60% |
| 2025-09-22 | 6.33 | 6.50 | 0.21 | 3.34% | 6.31 | 6.60 | 276657 | 17964 | 2.46% |
| 2025-09-19 | 6.44 | 6.29 | -0.14 | -2.18% | 6.28 | 6.48 | 207744 | 13197 | 1.85% |
| 2025-09-18 | 6.69 | 6.43 | -0.25 | -3.74% | 6.35 | 6.70 | 275317 | 17929 | 2.45% |
| 2025-09-17 | 6.59 | 6.68 | 0.08 | 1.21% | 6.53 | 6.75 | 207260 | 13829 | 1.84% |
| 2025-09-16 | 6.58 | 6.60 | 0.00 | 0.00% | 6.48 | 6.63 | 166792 | 10937 | 1.48% |
| 2025-09-15 | 6.61 | 6.60 | 0.02 | 0.30% | 6.57 | 6.70 | 180158 | 11931 | 1.60% |
| 2025-09-12 | 6.71 | 6.58 | -0.12 | -1.79% | 6.56 | 6.71 | 177119 | 11741 | 1.57% |
| 2025-09-11 | 6.58 | 6.70 | 0.14 | 2.13% | 6.47 | 6.72 | 192675 | 12749 | 1.71% |
| 2025-09-10 | 6.70 | 6.56 | -0.12 | -1.80% | 6.55 | 6.75 | 187655 | 12430 | 1.67% |
| 2025-09-09 | 6.80 | 6.68 | -0.10 | -1.47% | 6.64 | 6.83 | 233941 | 15731 | 2.08% |
| 2025-09-08 | 6.80 | 6.78 | 0.00 | 0.00% | 6.75 | 7.06 | 441706 | 30272 | 3.93% |