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 | 6.16 | 5.91 | 0.04 | 0.68% | 5.87 | 6.24 | 1360594 | 81651 | 8.83% |
| 2025-12-15 | 5.94 | 5.87 | -0.13 | -2.17% | 5.77 | 5.96 | 910142 | 53527 | 5.90% |
| 2025-12-12 | 5.81 | 6.00 | 0.15 | 2.56% | 5.76 | 6.02 | 1387672 | 82757 | 9.00% |
| 2025-12-11 | 5.84 | 5.85 | 0.04 | 0.69% | 5.75 | 5.97 | 905449 | 53094 | 5.87% |
| 2025-12-10 | 5.77 | 5.81 | 0.02 | 0.35% | 5.73 | 5.84 | 470300 | 27270 | 3.05% |
| 2025-12-09 | 5.82 | 5.79 | -0.08 | -1.36% | 5.77 | 5.87 | 512938 | 29851 | 3.33% |
| 2025-12-08 | 5.75 | 5.87 | 0.14 | 2.44% | 5.72 | 5.95 | 962563 | 56583 | 6.24% |
| 2025-12-05 | 5.57 | 5.73 | 0.17 | 3.06% | 5.54 | 5.75 | 661728 | 37632 | 4.29% |
| 2025-12-04 | 5.53 | 5.56 | 0.03 | 0.54% | 5.46 | 5.61 | 442018 | 24479 | 2.87% |
| 2025-12-03 | 5.73 | 5.53 | -0.19 | -3.32% | 5.49 | 5.73 | 617226 | 34326 | 4.00% |
| 2025-12-02 | 5.78 | 5.72 | -0.10 | -1.72% | 5.68 | 5.79 | 505045 | 28855 | 3.28% |
| 2025-12-01 | 5.57 | 5.82 | 0.28 | 5.05% | 5.57 | 5.83 | 1069150 | 61535 | 6.93% |
| 2025-11-28 | 5.48 | 5.54 | 0.07 | 1.28% | 5.43 | 5.55 | 293143 | 16119 | 1.90% |
| 2025-11-27 | 5.50 | 5.47 | -0.04 | -0.73% | 5.46 | 5.55 | 222105 | 12232 | 1.44% |
| 2025-11-26 | 5.62 | 5.51 | -0.10 | -1.78% | 5.50 | 5.64 | 337036 | 18729 | 2.19% |
| 2025-11-25 | 5.56 | 5.61 | 0.07 | 1.26% | 5.55 | 5.64 | 412357 | 23128 | 2.67% |
| 2025-11-24 | 5.37 | 5.54 | 0.23 | 4.33% | 5.33 | 5.57 | 529866 | 28932 | 3.44% |
| 2025-11-21 | 5.48 | 5.31 | -0.23 | -4.15% | 5.30 | 5.58 | 484448 | 26140 | 3.14% |
| 2025-11-20 | 5.53 | 5.54 | 0.05 | 0.91% | 5.41 | 5.60 | 423161 | 23356 | 2.74% |
| 2025-11-19 | 5.67 | 5.49 | -0.18 | -3.17% | 5.47 | 5.68 | 435885 | 24151 | 2.83% |
| 2025-11-18 | 5.60 | 5.67 | 0.02 | 0.35% | 5.56 | 5.68 | 465276 | 26197 | 3.02% |
| 2025-11-17 | 5.50 | 5.65 | 0.13 | 2.36% | 5.48 | 5.66 | 436753 | 24483 | 2.83% |
| 2025-11-14 | 5.54 | 5.52 | -0.05 | -0.90% | 5.52 | 5.64 | 302196 | 16834 | 1.96% |
| 2025-11-13 | 5.48 | 5.57 | 0.07 | 1.27% | 5.46 | 5.62 | 318125 | 17676 | 2.06% |
| 2025-11-12 | 5.55 | 5.50 | -0.05 | -0.90% | 5.43 | 5.55 | 320054 | 17535 | 2.08% |
| 2025-11-11 | 5.59 | 5.55 | -0.02 | -0.36% | 5.54 | 5.60 | 360758 | 20101 | 2.34% |
| 2025-11-10 | 5.59 | 5.57 | -0.01 | -0.18% | 5.54 | 5.64 | 314561 | 17520 | 2.04% |
| 2025-11-07 | 5.62 | 5.58 | -0.07 | -1.24% | 5.56 | 5.63 | 320669 | 17922 | 2.08% |
| 2025-11-06 | 5.68 | 5.65 | -0.02 | -0.35% | 5.59 | 5.69 | 302654 | 17061 | 1.96% |
| 2025-11-05 | 5.64 | 5.67 | -0.02 | -0.35% | 5.61 | 5.70 | 297154 | 16829 | 1.93% |
| 2025-11-04 | 5.75 | 5.69 | -0.08 | -1.39% | 5.64 | 5.78 | 343784 | 19569 | 2.23% |
| 2025-11-03 | 5.79 | 5.77 | -0.03 | -0.52% | 5.68 | 5.79 | 493142 | 28261 | 3.20% |
| 2025-10-31 | 5.70 | 5.80 | 0.06 | 1.05% | 5.70 | 5.83 | 504478 | 29169 | 3.27% |
| 2025-10-30 | 5.73 | 5.74 | -0.01 | -0.17% | 5.66 | 5.83 | 592299 | 34079 | 3.84% |
| 2025-10-29 | 5.81 | 5.75 | 0.03 | 0.52% | 5.67 | 5.81 | 494017 | 28291 | 3.20% |
| 2025-10-28 | 5.63 | 5.72 | 0.07 | 1.24% | 5.59 | 5.77 | 525002 | 30004 | 3.41% |
| 2025-10-27 | 5.61 | 5.65 | 0.06 | 1.07% | 5.57 | 5.69 | 441618 | 24869 | 2.86% |
| 2025-10-24 | 5.55 | 5.59 | 0.10 | 1.82% | 5.53 | 5.63 | 485175 | 27098 | 3.15% |
| 2025-10-23 | 5.43 | 5.49 | 0.06 | 1.10% | 5.34 | 5.52 | 331336 | 17911 | 2.15% |
| 2025-10-22 | 5.43 | 5.43 | -0.03 | -0.55% | 5.40 | 5.49 | 287264 | 15647 | 1.86% |
| 2025-10-21 | 5.40 | 5.46 | 0.06 | 1.11% | 5.37 | 5.47 | 308143 | 16755 | 2.00% |
| 2025-10-20 | 5.39 | 5.40 | 0.09 | 1.69% | 5.36 | 5.45 | 323956 | 17509 | 2.10% |
| 2025-10-17 | 5.51 | 5.31 | -0.22 | -3.98% | 5.30 | 5.53 | 488498 | 26351 | 3.17% |
| 2025-10-16 | 5.59 | 5.53 | -0.08 | -1.43% | 5.51 | 5.62 | 333946 | 18540 | 2.17% |
| 2025-10-15 | 5.54 | 5.61 | 0.10 | 1.81% | 5.46 | 5.62 | 407706 | 22693 | 2.64% |
| 2025-10-14 | 5.74 | 5.51 | -0.22 | -3.84% | 5.49 | 5.78 | 615101 | 34545 | 3.99% |
| 2025-10-13 | 5.52 | 5.73 | 0.06 | 1.06% | 5.31 | 5.73 | 621765 | 34649 | 4.03% |
| 2025-10-10 | 5.85 | 5.67 | -0.24 | -4.06% | 5.66 | 5.86 | 669498 | 38229 | 4.34% |
| 2025-10-09 | 5.81 | 5.91 | 0.10 | 1.72% | 5.81 | 5.95 | 536160 | 31612 | 3.48% |
| 2025-09-30 | 5.75 | 5.81 | 0.07 | 1.22% | 5.75 | 5.94 | 496169 | 29005 | 3.22% |
| 2025-09-29 | 5.65 | 5.74 | 0.09 | 1.59% | 5.60 | 5.76 | 454210 | 25826 | 2.95% |
| 2025-09-26 | 5.81 | 5.65 | -0.21 | -3.58% | 5.65 | 5.85 | 473119 | 27125 | 3.07% |
| 2025-09-25 | 5.90 | 5.86 | -0.08 | -1.35% | 5.84 | 6.00 | 447864 | 26490 | 2.90% |
| 2025-09-24 | 5.72 | 5.94 | 0.18 | 3.13% | 5.66 | 5.94 | 521859 | 30458 | 3.38% |
| 2025-09-23 | 5.94 | 5.76 | -0.18 | -3.03% | 5.61 | 5.94 | 763473 | 43791 | 4.95% |
| 2025-09-22 | 5.96 | 5.94 | -0.01 | -0.17% | 5.86 | 6.01 | 489340 | 29025 | 3.17% |
| 2025-09-19 | 6.06 | 5.95 | -0.09 | -1.49% | 5.93 | 6.15 | 585870 | 35275 | 3.80% |
| 2025-09-18 | 6.19 | 6.04 | -0.15 | -2.42% | 5.97 | 6.26 | 1005838 | 61728 | 6.52% |
| 2025-09-17 | 6.24 | 6.19 | -0.06 | -0.96% | 6.18 | 6.25 | 749767 | 46520 | 4.86% |
| 2025-09-16 | 6.14 | 6.25 | 0.05 | 0.81% | 6.10 | 6.25 | 1043655 | 64751 | 6.77% |
| 2025-09-15 | 6.07 | 6.20 | 0.15 | 2.48% | 6.02 | 6.29 | 1275990 | 78941 | 8.28% |
| 2025-09-12 | 6.10 | 6.05 | 0.02 | 0.33% | 6.03 | 6.18 | 1139502 | 69320 | 7.39% |
| 2025-09-11 | 5.80 | 6.03 | 0.20 | 3.43% | 5.74 | 6.04 | 882377 | 52286 | 5.72% |
| 2025-09-10 | 5.66 | 5.83 | 0.16 | 2.82% | 5.66 | 5.91 | 781570 | 45442 | 5.07% |
| 2025-09-09 | 5.78 | 5.67 | -0.16 | -2.74% | 5.64 | 5.80 | 470025 | 26888 | 3.05% |
| 2025-09-08 | 5.81 | 5.83 | 0.02 | 0.34% | 5.73 | 5.86 | 514749 | 29845 | 3.34% |