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 | 5.48 | 5.36 | -0.17 | -3.07% | 5.35 | 5.53 | 108465 | 5866 | 1.99% |
| 2025-12-15 | 5.50 | 5.53 | 0.01 | 0.18% | 5.41 | 5.58 | 97726 | 5389 | 1.79% |
| 2025-12-12 | 5.53 | 5.52 | -0.03 | -0.54% | 5.49 | 5.62 | 97291 | 5405 | 1.79% |
| 2025-12-11 | 5.73 | 5.55 | -0.19 | -3.31% | 5.55 | 5.75 | 110760 | 6222 | 2.03% |
| 2025-12-10 | 5.78 | 5.74 | -0.07 | -1.20% | 5.69 | 5.82 | 108541 | 6221 | 1.99% |
| 2025-12-09 | 5.92 | 5.81 | -0.09 | -1.53% | 5.80 | 5.96 | 98562 | 5798 | 1.81% |
| 2025-12-08 | 5.84 | 5.90 | 0.08 | 1.37% | 5.83 | 5.96 | 116368 | 6887 | 2.14% |
| 2025-12-05 | 5.70 | 5.82 | 0.12 | 2.11% | 5.65 | 5.83 | 100995 | 5808 | 1.85% |
| 2025-12-04 | 5.84 | 5.70 | -0.13 | -2.23% | 5.65 | 5.84 | 149284 | 8527 | 2.74% |
| 2025-12-03 | 5.99 | 5.83 | -0.16 | -2.67% | 5.79 | 6.02 | 154486 | 9059 | 2.84% |
| 2025-12-02 | 6.05 | 5.99 | -0.06 | -0.99% | 5.92 | 6.08 | 106314 | 6351 | 1.95% |
| 2025-12-01 | 5.98 | 6.05 | 0.07 | 1.17% | 5.98 | 6.08 | 122386 | 7396 | 2.25% |
| 2025-11-28 | 5.95 | 5.98 | 0.06 | 1.01% | 5.86 | 5.98 | 106660 | 6338 | 1.96% |
| 2025-11-27 | 6.00 | 5.92 | -0.06 | -1.00% | 5.91 | 6.01 | 112295 | 6687 | 2.06% |
| 2025-11-26 | 6.06 | 5.98 | -0.09 | -1.48% | 5.96 | 6.11 | 154552 | 9336 | 2.84% |
| 2025-11-25 | 6.00 | 6.07 | 0.10 | 1.68% | 5.99 | 6.13 | 186306 | 11314 | 3.42% |
| 2025-11-24 | 5.82 | 5.97 | 0.19 | 3.29% | 5.82 | 5.99 | 205871 | 12171 | 3.78% |
| 2025-11-21 | 6.00 | 5.78 | -0.29 | -4.78% | 5.75 | 6.11 | 229921 | 13535 | 4.22% |
| 2025-11-20 | 6.00 | 6.07 | 0.10 | 1.68% | 5.94 | 6.15 | 249399 | 15107 | 4.58% |
| 2025-11-19 | 6.11 | 5.97 | -0.16 | -2.61% | 5.97 | 6.13 | 192303 | 11578 | 3.53% |
| 2025-11-18 | 6.13 | 6.13 | 0.00 | 0.00% | 6.07 | 6.29 | 312991 | 19267 | 5.75% |
| 2025-11-17 | 6.05 | 6.13 | 0.06 | 0.99% | 5.98 | 6.16 | 171364 | 10453 | 3.15% |
| 2025-11-14 | 5.96 | 6.07 | 0.08 | 1.34% | 5.94 | 6.14 | 223859 | 13595 | 4.11% |
| 2025-11-13 | 5.87 | 5.99 | 0.10 | 1.70% | 5.86 | 6.04 | 154748 | 9239 | 2.84% |
| 2025-11-12 | 5.95 | 5.89 | -0.08 | -1.34% | 5.85 | 5.98 | 121446 | 7163 | 2.23% |
| 2025-11-11 | 5.96 | 5.97 | 0.04 | 0.67% | 5.89 | 6.00 | 132005 | 7863 | 2.42% |
| 2025-11-10 | 5.89 | 5.93 | 0.04 | 0.68% | 5.88 | 5.96 | 98743 | 5848 | 1.81% |
| 2025-11-07 | 5.87 | 5.89 | -0.02 | -0.34% | 5.86 | 5.91 | 90245 | 5314 | 1.66% |
| 2025-11-06 | 5.97 | 5.91 | -0.06 | -1.01% | 5.85 | 6.01 | 121775 | 7177 | 2.24% |
| 2025-11-05 | 5.88 | 5.97 | 0.04 | 0.67% | 5.84 | 6.00 | 121549 | 7239 | 2.23% |
| 2025-11-04 | 5.93 | 5.93 | -0.01 | -0.17% | 5.87 | 5.95 | 120032 | 7081 | 2.20% |
| 2025-11-03 | 5.88 | 5.94 | 0.07 | 1.19% | 5.81 | 5.94 | 133956 | 7904 | 2.46% |
| 2025-10-31 | 5.75 | 5.87 | 0.11 | 1.91% | 5.70 | 5.92 | 147295 | 8607 | 2.71% |
| 2025-10-30 | 5.86 | 5.76 | -0.12 | -2.04% | 5.75 | 5.90 | 144100 | 8344 | 2.65% |
| 2025-10-29 | 5.97 | 5.88 | -0.06 | -1.01% | 5.83 | 5.99 | 157613 | 9256 | 2.89% |
| 2025-10-28 | 5.83 | 5.94 | 0.06 | 1.02% | 5.79 | 5.96 | 149969 | 8879 | 2.75% |
| 2025-10-27 | 5.94 | 5.88 | -0.02 | -0.34% | 5.80 | 5.95 | 125304 | 7351 | 2.30% |
| 2025-10-24 | 5.87 | 5.90 | 0.04 | 0.68% | 5.87 | 5.93 | 111278 | 6556 | 2.04% |
| 2025-10-23 | 5.84 | 5.86 | 0.03 | 0.51% | 5.76 | 5.88 | 113971 | 6616 | 2.09% |
| 2025-10-22 | 5.85 | 5.83 | -0.02 | -0.34% | 5.79 | 5.90 | 97964 | 5727 | 1.80% |
| 2025-10-21 | 5.73 | 5.85 | 0.12 | 2.09% | 5.67 | 5.87 | 166407 | 9654 | 3.06% |
| 2025-10-20 | 5.64 | 5.73 | 0.16 | 2.87% | 5.64 | 5.75 | 167167 | 9550 | 3.07% |
| 2025-10-17 | 5.75 | 5.57 | -0.15 | -2.62% | 5.57 | 5.77 | 165910 | 9400 | 3.05% |
| 2025-10-16 | 5.80 | 5.72 | -0.09 | -1.55% | 5.66 | 5.80 | 167175 | 9561 | 3.07% |
| 2025-10-15 | 5.77 | 5.81 | 0.05 | 0.87% | 5.66 | 5.82 | 163681 | 9441 | 3.01% |
| 2025-10-14 | 5.99 | 5.76 | -0.18 | -3.03% | 5.72 | 6.03 | 200739 | 11752 | 3.69% |
| 2025-10-13 | 5.73 | 5.94 | -0.07 | -1.16% | 5.56 | 5.96 | 220703 | 12823 | 4.05% |
| 2025-10-10 | 6.09 | 6.01 | -0.09 | -1.48% | 6.00 | 6.11 | 183119 | 11054 | 3.36% |
| 2025-10-09 | 6.18 | 6.10 | -0.05 | -0.81% | 6.08 | 6.25 | 205973 | 12659 | 3.78% |
| 2025-09-30 | 6.28 | 6.15 | -0.10 | -1.60% | 6.14 | 6.34 | 197915 | 12293 | 3.63% |
| 2025-09-29 | 6.24 | 6.25 | 0.01 | 0.16% | 6.14 | 6.30 | 187960 | 11731 | 3.45% |
| 2025-09-26 | 6.33 | 6.24 | -0.12 | -1.89% | 6.22 | 6.40 | 186866 | 11802 | 3.43% |
| 2025-09-25 | 6.50 | 6.36 | -0.20 | -3.05% | 6.36 | 6.56 | 231496 | 14891 | 4.25% |
| 2025-09-24 | 6.42 | 6.56 | 0.10 | 1.55% | 6.32 | 6.57 | 248329 | 16160 | 4.56% |
| 2025-09-23 | 6.60 | 6.46 | -0.12 | -1.82% | 6.28 | 6.61 | 353100 | 22616 | 6.48% |
| 2025-09-22 | 6.50 | 6.58 | 0.10 | 1.54% | 6.45 | 6.62 | 225652 | 14704 | 4.14% |
| 2025-09-19 | 6.71 | 6.48 | -0.22 | -3.28% | 6.43 | 6.82 | 384888 | 25309 | 7.07% |
| 2025-09-18 | 6.84 | 6.70 | -0.11 | -1.62% | 6.63 | 6.94 | 435013 | 29582 | 7.99% |
| 2025-09-17 | 6.88 | 6.81 | -0.09 | -1.30% | 6.76 | 6.98 | 354458 | 24265 | 6.51% |
| 2025-09-16 | 6.72 | 6.90 | 0.17 | 2.53% | 6.66 | 6.96 | 433502 | 29719 | 7.96% |
| 2025-09-15 | 6.87 | 6.73 | -0.14 | -2.04% | 6.63 | 6.87 | 376997 | 25275 | 6.92% |
| 2025-09-12 | 6.76 | 6.87 | 0.07 | 1.03% | 6.76 | 7.01 | 546984 | 37646 | 10.05% |
| 2025-09-11 | 6.75 | 6.80 | -0.03 | -0.44% | 6.63 | 6.84 | 526491 | 35459 | 9.67% |
| 2025-09-10 | 6.48 | 6.83 | 0.24 | 3.64% | 6.48 | 6.98 | 697590 | 47115 | 12.81% |
| 2025-09-09 | 6.41 | 6.59 | 0.11 | 1.70% | 6.30 | 6.80 | 509369 | 33273 | 9.35% |
| 2025-09-08 | 6.50 | 6.48 | 0.11 | 1.73% | 6.34 | 6.50 | 371059 | 23785 | 6.81% |