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 | 5.36 | 5.26 | -0.11 | -2.05% | 5.22 | 5.37 | 183515 | 9669 | 2.50% |
| 2025-12-15 | 5.44 | 5.37 | -0.08 | -1.47% | 5.35 | 5.46 | 178176 | 9616 | 2.43% |
| 2025-12-12 | 5.52 | 5.45 | -0.03 | -0.55% | 5.43 | 5.54 | 190838 | 10454 | 2.60% |
| 2025-12-11 | 5.60 | 5.48 | -0.13 | -2.32% | 5.47 | 5.63 | 199173 | 11025 | 2.71% |
| 2025-12-10 | 5.63 | 5.61 | -0.05 | -0.88% | 5.54 | 5.63 | 189974 | 10604 | 2.59% |
| 2025-12-09 | 5.76 | 5.66 | -0.16 | -2.75% | 5.64 | 5.80 | 224591 | 12777 | 3.06% |
| 2025-12-08 | 5.67 | 5.82 | 0.16 | 2.83% | 5.67 | 5.88 | 276961 | 15951 | 3.77% |
| 2025-12-05 | 5.57 | 5.66 | 0.10 | 1.80% | 5.48 | 5.68 | 215362 | 12044 | 2.93% |
| 2025-12-04 | 5.77 | 5.56 | -0.22 | -3.81% | 5.55 | 5.79 | 325149 | 18254 | 4.43% |
| 2025-12-03 | 6.03 | 5.78 | -0.25 | -4.15% | 5.76 | 6.08 | 347753 | 20364 | 4.73% |
| 2025-12-02 | 6.07 | 6.03 | -0.07 | -1.15% | 5.98 | 6.08 | 221416 | 13337 | 3.01% |
| 2025-12-01 | 6.18 | 6.10 | -0.09 | -1.45% | 6.08 | 6.23 | 304350 | 18655 | 4.14% |
| 2025-11-28 | 6.09 | 6.19 | 0.05 | 0.81% | 6.08 | 6.19 | 327141 | 20106 | 4.45% |
| 2025-11-27 | 6.00 | 6.14 | 0.11 | 1.82% | 5.99 | 6.23 | 405319 | 24860 | 5.52% |
| 2025-11-26 | 6.18 | 6.03 | -0.17 | -2.74% | 6.00 | 6.20 | 370489 | 22506 | 5.04% |
| 2025-11-25 | 6.10 | 6.20 | 0.19 | 3.16% | 6.05 | 6.24 | 437506 | 27001 | 5.95% |
| 2025-11-24 | 6.15 | 6.01 | 0.01 | 0.17% | 5.86 | 6.19 | 462251 | 27686 | 6.29% |
| 2025-11-21 | 6.43 | 6.00 | -0.59 | -8.95% | 6.00 | 6.50 | 879682 | 54333 | 11.97% |
| 2025-11-20 | 6.49 | 6.59 | -0.06 | -0.90% | 6.42 | 6.95 | 886526 | 59090 | 12.07% |
| 2025-11-19 | 6.43 | 6.65 | 0.03 | 0.45% | 6.42 | 6.93 | 909836 | 60969 | 12.38% |
| 2025-11-18 | 6.77 | 6.62 | -0.17 | -2.50% | 6.45 | 6.84 | 960681 | 63411 | 13.08% |
| 2025-11-17 | 6.53 | 6.79 | 0.34 | 5.27% | 6.51 | 7.32 | 1206775 | 82747 | 16.42% |
| 2025-11-14 | 6.20 | 6.45 | 0.18 | 2.87% | 6.15 | 6.57 | 822682 | 52579 | 11.20% |
| 2025-11-13 | 6.13 | 6.27 | 0.09 | 1.46% | 6.11 | 6.41 | 656952 | 41332 | 8.94% |
| 2025-11-12 | 6.06 | 6.18 | 0.11 | 1.81% | 5.99 | 6.24 | 452061 | 27683 | 6.15% |
| 2025-11-11 | 6.02 | 6.07 | 0.04 | 0.66% | 6.00 | 6.15 | 282315 | 17182 | 3.84% |
| 2025-11-10 | 6.11 | 6.03 | -0.09 | -1.47% | 6.02 | 6.14 | 294186 | 17802 | 4.00% |
| 2025-11-07 | 6.00 | 6.12 | 0.14 | 2.34% | 5.89 | 6.18 | 469428 | 28328 | 6.39% |
| 2025-11-06 | 6.11 | 5.98 | -0.05 | -0.83% | 5.94 | 6.30 | 616170 | 37686 | 8.39% |
| 2025-11-05 | 5.76 | 6.03 | 0.21 | 3.61% | 5.71 | 6.08 | 392791 | 23355 | 5.35% |
| 2025-11-04 | 5.76 | 5.82 | 0.04 | 0.69% | 5.76 | 5.84 | 189008 | 10969 | 2.57% |
| 2025-11-03 | 5.78 | 5.78 | 0.01 | 0.17% | 5.66 | 5.81 | 183105 | 10494 | 2.49% |
| 2025-10-31 | 5.63 | 5.77 | 0.11 | 1.94% | 5.63 | 5.81 | 234635 | 13520 | 3.19% |
| 2025-10-30 | 5.64 | 5.66 | 0.02 | 0.35% | 5.57 | 5.72 | 175169 | 9886 | 2.38% |
| 2025-10-29 | 5.67 | 5.64 | -0.04 | -0.70% | 5.59 | 5.70 | 137566 | 7735 | 1.87% |
| 2025-10-28 | 5.65 | 5.68 | 0.02 | 0.35% | 5.60 | 5.72 | 166639 | 9433 | 2.27% |
| 2025-10-27 | 5.70 | 5.66 | -0.04 | -0.70% | 5.66 | 5.75 | 138971 | 7916 | 1.89% |
| 2025-10-24 | 5.69 | 5.70 | 0.03 | 0.53% | 5.65 | 5.73 | 116790 | 6641 | 1.59% |
| 2025-10-23 | 5.60 | 5.67 | 0.07 | 1.25% | 5.55 | 5.67 | 139910 | 7845 | 1.90% |
| 2025-10-22 | 5.62 | 5.60 | -0.04 | -0.71% | 5.58 | 5.68 | 102416 | 5758 | 1.39% |
| 2025-10-21 | 5.52 | 5.64 | 0.12 | 2.17% | 5.48 | 5.64 | 135102 | 7565 | 1.84% |
| 2025-10-20 | 5.49 | 5.52 | 0.09 | 1.66% | 5.46 | 5.55 | 113616 | 6250 | 1.55% |
| 2025-10-17 | 5.58 | 5.43 | -0.16 | -2.86% | 5.43 | 5.67 | 172368 | 9519 | 2.35% |
| 2025-10-16 | 5.67 | 5.59 | -0.11 | -1.93% | 5.58 | 5.70 | 136051 | 7650 | 1.85% |
| 2025-10-15 | 5.62 | 5.70 | 0.09 | 1.60% | 5.58 | 5.71 | 152361 | 8614 | 2.07% |
| 2025-10-14 | 5.77 | 5.61 | -0.16 | -2.77% | 5.61 | 5.83 | 226049 | 12894 | 3.08% |
| 2025-10-13 | 5.70 | 5.77 | -0.10 | -1.70% | 5.46 | 5.78 | 256609 | 14552 | 3.49% |
| 2025-10-10 | 5.99 | 5.87 | -0.17 | -2.81% | 5.86 | 6.01 | 283577 | 16733 | 3.86% |
| 2025-10-09 | 6.02 | 6.04 | 0.02 | 0.33% | 6.02 | 6.12 | 266404 | 16149 | 3.63% |
| 2025-09-30 | 6.02 | 6.02 | 0.00 | 0.00% | 6.00 | 6.15 | 253686 | 15399 | 3.45% |
| 2025-09-29 | 5.84 | 6.02 | 0.19 | 3.26% | 5.84 | 6.07 | 298106 | 17885 | 4.06% |
| 2025-09-26 | 5.93 | 5.83 | -0.15 | -2.51% | 5.83 | 6.04 | 242255 | 14373 | 3.30% |
| 2025-09-25 | 6.07 | 5.98 | -0.13 | -2.13% | 5.98 | 6.13 | 276137 | 16661 | 3.76% |
| 2025-09-24 | 5.92 | 6.11 | 0.15 | 2.52% | 5.88 | 6.12 | 327271 | 19690 | 4.45% |
| 2025-09-23 | 6.15 | 5.96 | -0.25 | -4.03% | 5.87 | 6.21 | 456185 | 27323 | 6.21% |
| 2025-09-22 | 6.09 | 6.21 | 0.12 | 1.97% | 5.91 | 6.38 | 514021 | 31554 | 7.00% |
| 2025-09-19 | 6.31 | 6.09 | -0.22 | -3.49% | 6.06 | 6.34 | 443080 | 27357 | 6.03% |
| 2025-09-18 | 6.58 | 6.31 | -0.31 | -4.68% | 6.23 | 6.58 | 690527 | 44394 | 9.40% |
| 2025-09-17 | 6.45 | 6.62 | 0.15 | 2.32% | 6.35 | 6.65 | 713206 | 46628 | 9.71% |
| 2025-09-16 | 6.50 | 6.47 | -0.04 | -0.61% | 6.33 | 6.55 | 520087 | 33393 | 7.08% |
| 2025-09-15 | 6.54 | 6.51 | -0.08 | -1.21% | 6.47 | 6.69 | 710144 | 46678 | 9.67% |
| 2025-09-12 | 6.36 | 6.59 | 0.25 | 3.94% | 6.18 | 6.86 | 1137861 | 74105 | 15.49% |
| 2025-09-11 | 6.30 | 6.34 | 0.00 | 0.00% | 6.21 | 6.35 | 450324 | 28266 | 6.13% |
| 2025-09-10 | 6.38 | 6.34 | -0.11 | -1.71% | 6.28 | 6.46 | 599290 | 38051 | 8.16% |
| 2025-09-09 | 6.43 | 6.45 | -0.04 | -0.62% | 6.40 | 6.65 | 715790 | 46714 | 9.74% |
| 2025-09-08 | 6.60 | 6.49 | -0.15 | -2.26% | 6.41 | 6.60 | 870560 | 56317 | 11.85% |