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 | 5.89 | 5.66 | -0.31 | -5.19% | 5.66 | 5.96 | 519069 | 29936 | 8.58% |
| 2025-12-15 | 5.91 | 5.97 | -0.09 | -1.49% | 5.65 | 6.09 | 755149 | 44260 | 12.49% |
| 2025-12-12 | 6.00 | 6.06 | 0.08 | 1.34% | 5.90 | 6.38 | 1089909 | 67085 | 18.02% |
| 2025-12-11 | 6.24 | 5.98 | -0.30 | -4.78% | 5.98 | 6.34 | 946599 | 57683 | 15.65% |
| 2025-12-10 | 6.76 | 6.28 | -0.25 | -3.83% | 6.27 | 6.90 | 1861401 | 121007 | 30.78% |
| 2025-12-09 | 5.45 | 6.53 | 1.09 | 20.04% | 5.41 | 6.53 | 1413067 | 88644 | 23.37% |
| 2025-12-08 | 5.33 | 5.44 | 0.09 | 1.68% | 5.32 | 5.48 | 293791 | 15948 | 4.86% |
| 2025-12-05 | 5.25 | 5.35 | 0.14 | 2.69% | 5.08 | 5.37 | 315820 | 16640 | 5.22% |
| 2025-12-04 | 5.50 | 5.21 | -0.34 | -6.13% | 5.19 | 5.56 | 458702 | 24248 | 7.59% |
| 2025-12-03 | 5.89 | 5.55 | -0.34 | -5.77% | 5.50 | 5.93 | 531364 | 30010 | 8.79% |
| 2025-12-02 | 5.84 | 5.89 | 0.05 | 0.86% | 5.75 | 6.02 | 445501 | 26169 | 7.37% |
| 2025-12-01 | 5.81 | 5.84 | -0.01 | -0.17% | 5.70 | 5.97 | 397503 | 23175 | 6.57% |
| 2025-11-28 | 5.83 | 5.85 | 0.08 | 1.39% | 5.73 | 6.02 | 425583 | 24819 | 7.04% |
| 2025-11-27 | 5.90 | 5.77 | -0.06 | -1.03% | 5.67 | 6.03 | 523302 | 30491 | 8.65% |
| 2025-11-26 | 5.98 | 5.83 | -0.11 | -1.85% | 5.80 | 6.10 | 375596 | 22205 | 6.21% |
| 2025-11-25 | 6.10 | 5.94 | -0.04 | -0.67% | 5.93 | 6.16 | 658080 | 39550 | 10.88% |
| 2025-11-24 | 5.60 | 5.98 | 0.46 | 8.33% | 5.52 | 6.02 | 696203 | 40291 | 11.51% |
| 2025-11-21 | 5.60 | 5.52 | -0.16 | -2.82% | 5.49 | 5.79 | 396951 | 22311 | 6.56% |
| 2025-11-20 | 5.86 | 5.68 | -0.07 | -1.22% | 5.61 | 5.86 | 318859 | 18189 | 5.27% |
| 2025-11-19 | 5.98 | 5.75 | -0.23 | -3.85% | 5.71 | 6.05 | 468280 | 27079 | 7.74% |
| 2025-11-18 | 6.08 | 5.98 | -0.09 | -1.48% | 5.92 | 6.25 | 688082 | 41507 | 11.38% |
| 2025-11-17 | 5.72 | 6.07 | 0.30 | 5.20% | 5.72 | 6.12 | 766076 | 46073 | 12.67% |
| 2025-11-14 | 5.52 | 5.77 | 0.22 | 3.96% | 5.50 | 5.97 | 751821 | 43458 | 12.43% |
| 2025-11-13 | 5.49 | 5.55 | 0.06 | 1.09% | 5.41 | 5.56 | 201287 | 11073 | 3.33% |
| 2025-11-12 | 5.47 | 5.49 | 0.02 | 0.37% | 5.45 | 5.65 | 273789 | 15129 | 4.53% |
| 2025-11-11 | 5.55 | 5.47 | -0.09 | -1.62% | 5.45 | 5.57 | 195360 | 10721 | 3.23% |
| 2025-11-10 | 5.46 | 5.56 | 0.12 | 2.21% | 5.44 | 5.65 | 260274 | 14451 | 4.30% |
| 2025-11-07 | 5.51 | 5.44 | -0.07 | -1.27% | 5.43 | 5.56 | 182721 | 9996 | 3.02% |
| 2025-11-06 | 5.61 | 5.51 | -0.14 | -2.48% | 5.49 | 5.65 | 300991 | 16641 | 4.98% |
| 2025-11-05 | 5.52 | 5.65 | 0.07 | 1.25% | 5.51 | 5.73 | 353387 | 19885 | 5.84% |
| 2025-11-04 | 5.51 | 5.58 | -0.02 | -0.36% | 5.48 | 5.64 | 307889 | 17082 | 5.09% |
| 2025-11-03 | 5.39 | 5.60 | 0.25 | 4.67% | 5.35 | 5.60 | 465024 | 25713 | 7.69% |
| 2025-10-31 | 5.27 | 5.35 | 0.04 | 0.75% | 5.24 | 5.40 | 230583 | 12287 | 3.81% |
| 2025-10-30 | 5.25 | 5.31 | 0.07 | 1.34% | 5.18 | 5.53 | 326818 | 17431 | 5.40% |
| 2025-10-29 | 5.42 | 5.24 | -0.25 | -4.55% | 5.21 | 5.43 | 364200 | 19159 | 6.02% |
| 2025-10-28 | 5.31 | 5.49 | 0.16 | 3.00% | 5.26 | 5.56 | 423886 | 23107 | 7.01% |
| 2025-10-27 | 5.36 | 5.33 | -0.01 | -0.19% | 5.22 | 5.38 | 252226 | 13343 | 4.17% |
| 2025-10-24 | 5.39 | 5.34 | -0.02 | -0.37% | 5.31 | 5.45 | 244744 | 13130 | 4.05% |
| 2025-10-23 | 5.43 | 5.36 | -0.07 | -1.29% | 5.27 | 5.45 | 307427 | 16383 | 5.08% |
| 2025-10-22 | 5.41 | 5.43 | -0.02 | -0.37% | 5.39 | 5.55 | 432686 | 23611 | 7.16% |
| 2025-10-21 | 5.24 | 5.45 | 0.23 | 4.41% | 5.13 | 5.52 | 690159 | 36941 | 11.41% |
| 2025-10-20 | 4.80 | 5.22 | 0.46 | 9.66% | 4.79 | 5.48 | 644760 | 33253 | 10.66% |
| 2025-10-17 | 4.85 | 4.76 | -0.08 | -1.65% | 4.75 | 4.89 | 127051 | 6120 | 2.10% |
| 2025-10-16 | 4.92 | 4.84 | -0.07 | -1.43% | 4.81 | 4.92 | 123050 | 5963 | 2.03% |
| 2025-10-15 | 4.80 | 4.91 | 0.11 | 2.29% | 4.77 | 4.92 | 152904 | 7432 | 2.53% |
| 2025-10-14 | 4.84 | 4.80 | -0.06 | -1.23% | 4.79 | 4.95 | 182605 | 8895 | 3.02% |
| 2025-10-13 | 4.76 | 4.86 | 0.03 | 0.62% | 4.56 | 4.87 | 209529 | 10024 | 3.46% |
| 2025-10-10 | 4.81 | 4.83 | -0.01 | -0.21% | 4.78 | 4.89 | 162224 | 7841 | 2.68% |
| 2025-10-09 | 4.88 | 4.84 | -0.03 | -0.62% | 4.81 | 4.93 | 168123 | 8170 | 2.78% |
| 2025-09-30 | 4.93 | 4.87 | -0.01 | -0.20% | 4.85 | 4.97 | 151617 | 7422 | 2.51% |
| 2025-09-29 | 4.90 | 4.88 | -0.03 | -0.61% | 4.76 | 4.94 | 196138 | 9543 | 3.24% |
| 2025-09-26 | 4.95 | 4.91 | -0.09 | -1.80% | 4.89 | 4.98 | 175648 | 8652 | 2.90% |
| 2025-09-25 | 5.15 | 5.00 | -0.15 | -2.91% | 4.94 | 5.16 | 259498 | 13097 | 4.29% |
| 2025-09-24 | 5.06 | 5.15 | 0.07 | 1.38% | 5.00 | 5.17 | 156252 | 7991 | 2.58% |
| 2025-09-23 | 5.17 | 5.08 | -0.10 | -1.93% | 4.94 | 5.19 | 290778 | 14650 | 4.81% |
| 2025-09-22 | 5.22 | 5.18 | -0.06 | -1.15% | 5.15 | 5.24 | 175958 | 9131 | 2.91% |
| 2025-09-19 | 5.30 | 5.24 | -0.05 | -0.95% | 5.22 | 5.35 | 135106 | 7108 | 2.23% |
| 2025-09-18 | 5.42 | 5.29 | -0.15 | -2.76% | 5.25 | 5.44 | 252042 | 13513 | 4.17% |
| 2025-09-17 | 5.51 | 5.44 | -0.08 | -1.45% | 5.43 | 5.51 | 194397 | 10612 | 3.21% |
| 2025-09-16 | 5.45 | 5.52 | 0.08 | 1.47% | 5.40 | 5.52 | 206477 | 11318 | 3.41% |
| 2025-09-15 | 5.45 | 5.44 | -0.06 | -1.09% | 5.40 | 5.49 | 208204 | 11313 | 3.44% |
| 2025-09-12 | 5.46 | 5.50 | 0.04 | 0.73% | 5.43 | 5.61 | 305930 | 16883 | 5.06% |
| 2025-09-11 | 5.51 | 5.46 | -0.05 | -0.91% | 5.36 | 5.52 | 279720 | 15153 | 4.63% |
| 2025-09-10 | 5.30 | 5.51 | 0.23 | 4.36% | 5.29 | 5.52 | 373521 | 20267 | 6.18% |
| 2025-09-09 | 5.36 | 5.28 | -0.09 | -1.68% | 5.26 | 5.36 | 152876 | 8111 | 2.53% |
| 2025-09-08 | 5.30 | 5.37 | 0.08 | 1.51% | 5.26 | 5.37 | 182390 | 9673 | 3.02% |