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 | 5.73 | 5.59 | -0.16 | -2.78% | 5.54 | 5.74 | 221377 | 12402 | 3.05% |
| 2025-12-15 | 5.72 | 5.75 | -0.03 | -0.52% | 5.68 | 5.84 | 140691 | 8115 | 1.94% |
| 2025-12-12 | 5.79 | 5.78 | -0.04 | -0.69% | 5.73 | 5.89 | 204945 | 11918 | 2.83% |
| 2025-12-11 | 6.09 | 5.82 | -0.14 | -2.35% | 5.82 | 6.15 | 239773 | 14210 | 3.31% |
| 2025-12-10 | 6.05 | 5.96 | -0.07 | -1.16% | 5.89 | 6.06 | 198879 | 11839 | 2.74% |
| 2025-12-09 | 6.11 | 6.03 | -0.12 | -1.95% | 5.99 | 6.12 | 240239 | 14508 | 3.31% |
| 2025-12-08 | 5.90 | 6.15 | 0.28 | 4.77% | 5.88 | 6.18 | 438261 | 26754 | 6.04% |
| 2025-12-05 | 5.70 | 5.87 | 0.17 | 2.98% | 5.70 | 5.89 | 190481 | 11086 | 2.63% |
| 2025-12-04 | 5.84 | 5.70 | -0.14 | -2.40% | 5.66 | 5.88 | 182019 | 10441 | 2.51% |
| 2025-12-03 | 5.99 | 5.84 | -0.13 | -2.18% | 5.83 | 5.99 | 182824 | 10753 | 2.52% |
| 2025-12-02 | 6.00 | 5.97 | -0.03 | -0.50% | 5.87 | 6.06 | 169616 | 10114 | 2.34% |
| 2025-12-01 | 6.00 | 6.00 | 0.03 | 0.50% | 5.96 | 6.13 | 246383 | 14890 | 3.40% |
| 2025-11-28 | 5.88 | 5.97 | 0.09 | 1.53% | 5.84 | 6.05 | 181891 | 10835 | 2.51% |
| 2025-11-27 | 5.83 | 5.88 | 0.06 | 1.03% | 5.82 | 5.96 | 191469 | 11290 | 2.64% |
| 2025-11-26 | 5.95 | 5.82 | -0.12 | -2.02% | 5.80 | 6.02 | 236503 | 13936 | 3.26% |
| 2025-11-25 | 5.88 | 5.94 | 0.09 | 1.54% | 5.86 | 6.10 | 293394 | 17578 | 4.05% |
| 2025-11-24 | 5.85 | 5.85 | 0.06 | 1.04% | 5.68 | 5.89 | 266226 | 15410 | 3.67% |
| 2025-11-21 | 6.17 | 5.79 | -0.48 | -7.66% | 5.77 | 6.20 | 511495 | 30351 | 7.05% |
| 2025-11-20 | 6.24 | 6.27 | 0.06 | 0.97% | 6.22 | 6.57 | 505393 | 32338 | 6.97% |
| 2025-11-19 | 6.33 | 6.21 | -0.15 | -2.36% | 6.15 | 6.44 | 294044 | 18347 | 4.05% |
| 2025-11-18 | 6.52 | 6.36 | -0.23 | -3.49% | 6.30 | 6.68 | 491061 | 31475 | 6.77% |
| 2025-11-17 | 6.57 | 6.59 | -0.01 | -0.15% | 6.40 | 6.60 | 540022 | 35209 | 7.45% |
| 2025-11-14 | 6.50 | 6.60 | 0.01 | 0.15% | 6.45 | 6.74 | 694840 | 45737 | 9.58% |
| 2025-11-13 | 6.35 | 6.59 | 0.23 | 3.62% | 6.35 | 6.72 | 801981 | 52558 | 11.06% |
| 2025-11-12 | 6.47 | 6.36 | -0.08 | -1.24% | 6.25 | 6.56 | 584111 | 37258 | 8.06% |
| 2025-11-11 | 6.40 | 6.44 | 0.04 | 0.63% | 6.30 | 6.49 | 436420 | 27938 | 6.02% |
| 2025-11-10 | 6.32 | 6.40 | 0.08 | 1.27% | 6.24 | 6.49 | 477716 | 30443 | 6.59% |
| 2025-11-07 | 6.13 | 6.32 | 0.10 | 1.61% | 6.13 | 6.44 | 542266 | 34137 | 7.48% |
| 2025-11-06 | 6.26 | 6.22 | 0.03 | 0.48% | 6.10 | 6.36 | 442282 | 27518 | 6.10% |
| 2025-11-05 | 6.15 | 6.19 | 0.03 | 0.49% | 6.04 | 6.34 | 453880 | 27941 | 6.26% |
| 2025-11-04 | 6.32 | 6.16 | -0.20 | -3.14% | 6.11 | 6.39 | 406234 | 25260 | 5.60% |
| 2025-11-03 | 6.33 | 6.36 | 0.01 | 0.16% | 6.20 | 6.53 | 601207 | 38136 | 8.29% |
| 2025-10-31 | 5.85 | 6.35 | 0.48 | 8.18% | 5.80 | 6.44 | 873830 | 54375 | 12.05% |
| 2025-10-30 | 5.88 | 5.87 | 0.00 | 0.00% | 5.84 | 6.03 | 301835 | 17977 | 4.16% |
| 2025-10-29 | 5.80 | 5.87 | 0.06 | 1.03% | 5.75 | 5.99 | 205836 | 12062 | 2.84% |
| 2025-10-28 | 5.81 | 5.81 | -0.01 | -0.17% | 5.75 | 5.87 | 141539 | 8227 | 1.95% |
| 2025-10-27 | 5.85 | 5.82 | -0.04 | -0.68% | 5.76 | 5.96 | 223091 | 13064 | 3.08% |
| 2025-10-24 | 5.85 | 5.86 | 0.07 | 1.21% | 5.79 | 5.90 | 163976 | 9602 | 2.26% |
| 2025-10-23 | 5.82 | 5.79 | -0.03 | -0.52% | 5.68 | 5.82 | 182115 | 10458 | 2.51% |
| 2025-10-22 | 5.91 | 5.82 | -0.15 | -2.51% | 5.79 | 5.93 | 232976 | 13642 | 3.21% |
| 2025-10-21 | 5.58 | 5.97 | 0.40 | 7.18% | 5.54 | 6.00 | 461571 | 26989 | 6.37% |
| 2025-10-20 | 5.58 | 5.57 | 0.09 | 1.64% | 5.52 | 5.61 | 163983 | 9115 | 2.26% |
| 2025-10-17 | 5.74 | 5.48 | -0.25 | -4.36% | 5.48 | 5.78 | 286026 | 15985 | 3.94% |
| 2025-10-16 | 5.95 | 5.73 | -0.23 | -3.86% | 5.71 | 5.95 | 338266 | 19606 | 4.66% |
| 2025-10-15 | 6.00 | 5.96 | 0.00 | 0.00% | 5.86 | 6.02 | 233394 | 13841 | 3.22% |
| 2025-10-14 | 6.12 | 5.96 | -0.14 | -2.30% | 5.94 | 6.30 | 354266 | 21565 | 4.89% |
| 2025-10-13 | 5.85 | 6.10 | -0.04 | -0.65% | 5.66 | 6.12 | 377041 | 22294 | 5.20% |
| 2025-10-10 | 6.34 | 6.14 | -0.17 | -2.69% | 6.09 | 6.35 | 406607 | 25075 | 5.61% |
| 2025-10-09 | 6.07 | 6.31 | 0.29 | 4.82% | 6.07 | 6.38 | 553006 | 34685 | 7.63% |
| 2025-09-30 | 6.05 | 6.02 | -0.06 | -0.99% | 6.01 | 6.18 | 310407 | 18881 | 4.28% |
| 2025-09-29 | 5.99 | 6.08 | 0.10 | 1.67% | 5.94 | 6.11 | 241431 | 14620 | 3.33% |
| 2025-09-26 | 6.12 | 5.98 | -0.20 | -3.24% | 5.98 | 6.20 | 380752 | 23054 | 5.25% |
| 2025-09-25 | 6.16 | 6.18 | 0.02 | 0.32% | 6.13 | 6.64 | 595081 | 37656 | 8.21% |
| 2025-09-24 | 6.00 | 6.16 | 0.15 | 2.50% | 5.92 | 6.17 | 398369 | 24092 | 5.49% |
| 2025-09-23 | 6.31 | 6.01 | -0.35 | -5.50% | 5.88 | 6.38 | 558714 | 33934 | 7.70% |
| 2025-09-22 | 6.35 | 6.36 | 0.03 | 0.47% | 6.18 | 6.37 | 310175 | 19465 | 4.28% |
| 2025-09-19 | 6.44 | 6.33 | -0.11 | -1.71% | 6.22 | 6.44 | 482162 | 30511 | 6.70% |
| 2025-09-18 | 6.68 | 6.44 | -0.29 | -4.31% | 6.36 | 6.74 | 871083 | 57023 | 12.11% |
| 2025-09-17 | 6.24 | 6.73 | 0.49 | 7.85% | 6.19 | 6.88 | 1297466 | 86360 | 18.03% |
| 2025-09-16 | 6.11 | 6.24 | 0.14 | 2.30% | 6.03 | 6.26 | 419751 | 25827 | 5.83% |
| 2025-09-15 | 6.20 | 6.10 | -0.19 | -3.02% | 6.09 | 6.30 | 395578 | 24372 | 5.50% |
| 2025-09-12 | 6.22 | 6.29 | 0.05 | 0.80% | 6.13 | 6.36 | 541769 | 33821 | 7.53% |
| 2025-09-11 | 6.16 | 6.24 | 0.00 | 0.00% | 5.97 | 6.24 | 552006 | 33757 | 7.67% |
| 2025-09-10 | 6.33 | 6.24 | -0.08 | -1.27% | 6.13 | 6.45 | 509133 | 31870 | 7.08% |
| 2025-09-09 | 6.17 | 6.32 | 0.12 | 1.94% | 6.09 | 6.40 | 594028 | 37331 | 8.26% |
| 2025-09-08 | 6.19 | 6.20 | 0.02 | 0.32% | 6.10 | 6.27 | 425997 | 26340 | 5.92% |