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 | 6.21 | 6.08 | 0.08 | 1.33% | 5.92 | 6.24 | 194499 | 11806 | 5.88% |
| 2025-12-15 | 5.95 | 6.00 | -0.01 | -0.17% | 5.80 | 6.13 | 204508 | 12238 | 6.18% |
| 2025-12-12 | 6.19 | 6.01 | -0.14 | -2.28% | 5.91 | 6.49 | 381344 | 23684 | 11.53% |
| 2025-12-11 | 6.06 | 6.15 | 0.00 | 0.00% | 5.91 | 6.39 | 389502 | 24146 | 11.78% |
| 2025-12-10 | 5.90 | 6.15 | 0.20 | 3.36% | 5.83 | 6.18 | 311957 | 18848 | 9.43% |
| 2025-12-09 | 5.97 | 5.95 | -0.04 | -0.67% | 5.82 | 6.03 | 148699 | 8795 | 4.50% |
| 2025-12-08 | 5.81 | 5.99 | 0.14 | 2.39% | 5.81 | 6.18 | 187119 | 11226 | 5.66% |
| 2025-12-05 | 5.90 | 5.85 | 0.05 | 0.86% | 5.62 | 5.92 | 193633 | 11161 | 5.85% |
| 2025-12-04 | 5.99 | 5.80 | -0.19 | -3.17% | 5.74 | 6.01 | 218536 | 12728 | 6.61% |
| 2025-12-03 | 6.24 | 5.99 | -0.30 | -4.77% | 5.93 | 6.33 | 351608 | 21278 | 10.63% |
| 2025-12-02 | 6.03 | 6.29 | 0.25 | 4.14% | 6.00 | 6.69 | 464283 | 28801 | 14.04% |
| 2025-12-01 | 5.80 | 6.04 | 0.24 | 4.14% | 5.76 | 6.15 | 239660 | 14344 | 7.25% |
| 2025-11-28 | 5.90 | 5.80 | -0.10 | -1.69% | 5.76 | 5.90 | 139379 | 8090 | 4.21% |
| 2025-11-27 | 5.87 | 5.90 | 0.01 | 0.17% | 5.76 | 5.96 | 148244 | 8695 | 4.48% |
| 2025-11-26 | 5.91 | 5.89 | -0.12 | -2.00% | 5.85 | 6.13 | 224908 | 13416 | 6.80% |
| 2025-11-25 | 5.68 | 6.01 | 0.35 | 6.18% | 5.58 | 6.08 | 362710 | 21383 | 10.97% |
| 2025-11-24 | 5.67 | 5.66 | 0.05 | 0.89% | 5.55 | 5.77 | 197440 | 11184 | 5.97% |
| 2025-11-21 | 5.67 | 5.61 | -0.16 | -2.77% | 5.52 | 5.85 | 321318 | 18267 | 9.72% |
| 2025-11-20 | 5.74 | 5.77 | 0.07 | 1.23% | 5.58 | 6.20 | 491635 | 28784 | 14.87% |
| 2025-11-19 | 5.92 | 5.70 | -0.17 | -2.90% | 5.67 | 5.93 | 266137 | 15248 | 8.05% |
| 2025-11-18 | 6.01 | 5.87 | -0.05 | -0.84% | 5.73 | 6.08 | 414175 | 24277 | 12.52% |
| 2025-11-17 | 5.75 | 5.92 | 0.10 | 1.72% | 5.71 | 6.08 | 597047 | 35180 | 18.05% |
| 2025-11-14 | 5.31 | 5.82 | 0.50 | 9.40% | 5.29 | 6.28 | 643016 | 37155 | 19.44% |
| 2025-11-13 | 5.29 | 5.32 | 0.03 | 0.57% | 5.19 | 5.36 | 96981 | 5150 | 2.93% |
| 2025-11-12 | 5.28 | 5.29 | 0.00 | 0.00% | 5.25 | 5.38 | 126742 | 6715 | 3.83% |
| 2025-11-11 | 5.21 | 5.29 | 0.08 | 1.54% | 5.15 | 5.36 | 138438 | 7282 | 4.19% |
| 2025-11-10 | 5.16 | 5.21 | 0.06 | 1.17% | 5.11 | 5.30 | 125700 | 6552 | 3.80% |
| 2025-11-07 | 5.12 | 5.15 | 0.02 | 0.39% | 5.08 | 5.16 | 65638 | 3370 | 1.98% |
| 2025-11-06 | 5.13 | 5.13 | -0.02 | -0.39% | 5.07 | 5.16 | 68115 | 3473 | 2.06% |
| 2025-11-05 | 5.05 | 5.15 | 0.03 | 0.59% | 5.02 | 5.17 | 94659 | 4846 | 2.86% |
| 2025-11-04 | 5.00 | 5.12 | 0.09 | 1.79% | 4.99 | 5.14 | 94730 | 4813 | 2.86% |
| 2025-11-03 | 4.99 | 5.03 | 0.07 | 1.41% | 4.94 | 5.04 | 70119 | 3506 | 2.12% |
| 2025-10-31 | 4.81 | 4.96 | 0.13 | 2.69% | 4.81 | 4.98 | 79202 | 3898 | 2.39% |
| 2025-10-30 | 4.89 | 4.83 | -0.07 | -1.43% | 4.83 | 4.91 | 56100 | 2727 | 1.70% |
| 2025-10-29 | 5.00 | 4.90 | -0.12 | -2.39% | 4.89 | 5.01 | 68440 | 3373 | 2.07% |
| 2025-10-28 | 5.00 | 5.02 | 0.04 | 0.80% | 4.93 | 5.04 | 59185 | 2966 | 1.79% |
| 2025-10-27 | 5.04 | 4.98 | -0.01 | -0.20% | 4.90 | 5.07 | 82499 | 4103 | 2.49% |
| 2025-10-24 | 5.00 | 4.99 | 0.02 | 0.40% | 4.94 | 5.03 | 66211 | 3301 | 2.00% |
| 2025-10-23 | 4.94 | 4.97 | 0.04 | 0.81% | 4.88 | 4.98 | 71741 | 3532 | 2.17% |
| 2025-10-22 | 4.88 | 4.93 | 0.03 | 0.61% | 4.87 | 4.98 | 89227 | 4407 | 2.70% |
| 2025-10-21 | 4.78 | 4.90 | 0.15 | 3.16% | 4.71 | 4.90 | 85819 | 4145 | 2.59% |
| 2025-10-20 | 4.68 | 4.75 | 0.11 | 2.37% | 4.66 | 4.76 | 76991 | 3642 | 2.33% |
| 2025-10-17 | 4.69 | 4.64 | -0.06 | -1.28% | 4.64 | 4.76 | 70650 | 3317 | 2.14% |
| 2025-10-16 | 4.73 | 4.70 | -0.04 | -0.84% | 4.65 | 4.74 | 66182 | 3104 | 2.00% |
| 2025-10-15 | 4.71 | 4.74 | 0.00 | 0.00% | 4.70 | 4.80 | 81735 | 3875 | 2.47% |
| 2025-10-14 | 4.78 | 4.74 | -0.04 | -0.84% | 4.74 | 4.87 | 71246 | 3425 | 2.15% |
| 2025-10-13 | 4.66 | 4.78 | 0.00 | 0.00% | 4.52 | 4.83 | 108428 | 5101 | 3.28% |
| 2025-10-10 | 4.78 | 4.78 | -0.02 | -0.42% | 4.71 | 4.86 | 66834 | 3205 | 2.02% |
| 2025-10-09 | 4.83 | 4.80 | -0.05 | -1.03% | 4.74 | 4.85 | 68393 | 3273 | 2.07% |
| 2025-09-30 | 4.88 | 4.85 | -0.03 | -0.61% | 4.83 | 4.91 | 62242 | 3025 | 1.88% |
| 2025-09-29 | 4.77 | 4.88 | 0.09 | 1.88% | 4.70 | 4.89 | 76856 | 3705 | 2.32% |
| 2025-09-26 | 4.80 | 4.79 | -0.06 | -1.24% | 4.70 | 4.89 | 71730 | 3455 | 2.17% |
| 2025-09-25 | 4.93 | 4.85 | -0.11 | -2.22% | 4.84 | 4.98 | 82564 | 4053 | 2.50% |
| 2025-09-24 | 4.74 | 4.96 | 0.20 | 4.20% | 4.65 | 4.97 | 128045 | 6268 | 3.87% |
| 2025-09-23 | 4.88 | 4.76 | -0.12 | -2.46% | 4.62 | 4.89 | 93121 | 4407 | 2.82% |
| 2025-09-22 | 4.91 | 4.88 | -0.02 | -0.41% | 4.82 | 4.93 | 73398 | 3570 | 2.22% |
| 2025-09-19 | 4.94 | 4.90 | -0.04 | -0.81% | 4.85 | 4.99 | 100260 | 4918 | 3.03% |
| 2025-09-18 | 5.07 | 4.94 | -0.15 | -2.95% | 4.88 | 5.10 | 121171 | 6054 | 3.66% |
| 2025-09-17 | 5.12 | 5.09 | -0.05 | -0.97% | 5.06 | 5.13 | 115550 | 5884 | 3.49% |
| 2025-09-16 | 5.05 | 5.14 | 0.08 | 1.58% | 4.98 | 5.14 | 166758 | 8479 | 5.04% |
| 2025-09-15 | 4.95 | 5.06 | 0.06 | 1.20% | 4.85 | 5.17 | 202280 | 10057 | 6.12% |
| 2025-09-12 | 4.96 | 5.00 | 0.05 | 1.01% | 4.93 | 5.13 | 162848 | 8192 | 4.92% |
| 2025-09-11 | 4.88 | 4.95 | 0.07 | 1.43% | 4.81 | 4.96 | 117353 | 5744 | 3.55% |
| 2025-09-10 | 4.87 | 4.88 | 0.02 | 0.41% | 4.84 | 4.92 | 109229 | 5336 | 3.30% |
| 2025-09-09 | 4.85 | 4.86 | -0.01 | -0.21% | 4.83 | 4.96 | 133991 | 6539 | 4.05% |
| 2025-09-08 | 4.82 | 4.87 | 0.05 | 1.04% | 4.78 | 5.04 | 129402 | 6298 | 3.91% |