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 | 5.62 | 5.56 | -0.10 | -1.77% | 5.51 | 5.65 | 25062 | 1396 | 0.53% |
| 2025-12-15 | 5.66 | 5.66 | 0.00 | 0.00% | 5.57 | 5.72 | 22347 | 1264 | 0.47% |
| 2025-12-12 | 5.70 | 5.66 | 0.02 | 0.35% | 5.63 | 5.73 | 24178 | 1372 | 0.51% |
| 2025-12-11 | 5.78 | 5.64 | -0.13 | -2.25% | 5.64 | 5.82 | 29170 | 1664 | 0.62% |
| 2025-12-10 | 5.81 | 5.77 | -0.07 | -1.20% | 5.73 | 5.84 | 27699 | 1601 | 0.59% |
| 2025-12-09 | 5.83 | 5.84 | -0.01 | -0.17% | 5.76 | 5.92 | 37808 | 2204 | 0.80% |
| 2025-12-08 | 5.83 | 5.85 | 0.00 | 0.00% | 5.81 | 5.89 | 31280 | 1832 | 0.66% |
| 2025-12-05 | 5.97 | 5.85 | -0.01 | -0.17% | 5.81 | 5.97 | 41806 | 2452 | 0.89% |
| 2025-12-04 | 5.83 | 5.86 | 0.03 | 0.51% | 5.83 | 5.93 | 29284 | 1724 | 0.62% |
| 2025-12-03 | 5.91 | 5.83 | -0.07 | -1.19% | 5.81 | 5.95 | 25994 | 1520 | 0.55% |
| 2025-12-02 | 5.96 | 5.90 | -0.06 | -1.01% | 5.86 | 6.00 | 27358 | 1613 | 0.58% |
| 2025-12-01 | 6.02 | 5.96 | -0.02 | -0.33% | 5.94 | 6.05 | 42385 | 2539 | 0.90% |
| 2025-11-28 | 5.76 | 5.98 | 0.18 | 3.10% | 5.76 | 5.98 | 48489 | 2848 | 1.03% |
| 2025-11-27 | 5.78 | 5.80 | 0.09 | 1.58% | 5.75 | 5.88 | 39843 | 2311 | 0.85% |
| 2025-11-26 | 5.72 | 5.71 | 0.00 | 0.00% | 5.71 | 5.93 | 74519 | 4363 | 1.58% |
| 2025-11-25 | 5.73 | 5.71 | 0.00 | 0.00% | 5.67 | 5.76 | 46718 | 2669 | 0.99% |
| 2025-11-24 | 5.48 | 5.71 | 0.15 | 2.70% | 5.42 | 5.73 | 68565 | 3822 | 1.46% |
| 2025-11-21 | 5.79 | 5.56 | -0.27 | -4.63% | 5.56 | 5.83 | 76248 | 4325 | 1.62% |
| 2025-11-20 | 5.85 | 5.83 | -0.07 | -1.19% | 5.81 | 5.95 | 45785 | 2689 | 0.97% |
| 2025-11-19 | 6.03 | 5.90 | -0.10 | -1.67% | 5.81 | 6.03 | 72683 | 4290 | 1.54% |
| 2025-11-18 | 6.09 | 6.00 | -0.11 | -1.80% | 5.99 | 6.10 | 50859 | 3067 | 1.08% |
| 2025-11-17 | 6.16 | 6.11 | -0.04 | -0.65% | 6.04 | 6.17 | 55107 | 3353 | 1.17% |
| 2025-11-14 | 6.23 | 6.15 | -0.06 | -0.97% | 6.12 | 6.26 | 47860 | 2956 | 1.02% |
| 2025-11-13 | 6.14 | 6.21 | 0.07 | 1.14% | 6.07 | 6.21 | 60786 | 3746 | 1.29% |
| 2025-11-12 | 6.13 | 6.14 | -0.01 | -0.16% | 6.11 | 6.17 | 31952 | 1958 | 0.68% |
| 2025-11-11 | 6.18 | 6.15 | -0.02 | -0.32% | 6.13 | 6.21 | 49703 | 3064 | 1.06% |
| 2025-11-10 | 6.11 | 6.17 | 0.04 | 0.65% | 6.08 | 6.22 | 57574 | 3541 | 1.22% |
| 2025-11-07 | 6.12 | 6.13 | -0.01 | -0.16% | 6.06 | 6.17 | 52636 | 3219 | 1.12% |
| 2025-11-06 | 6.22 | 6.14 | -0.09 | -1.44% | 6.10 | 6.29 | 92028 | 5649 | 1.95% |
| 2025-11-05 | 6.26 | 6.23 | -0.07 | -1.11% | 6.20 | 6.32 | 61917 | 3878 | 1.32% |
| 2025-11-04 | 6.35 | 6.30 | 0.01 | 0.16% | 6.25 | 6.42 | 84276 | 5347 | 1.79% |
| 2025-11-03 | 6.32 | 6.29 | -0.29 | -4.41% | 6.11 | 6.38 | 174504 | 10955 | 3.71% |
| 2025-10-31 | 7.01 | 6.58 | -0.03 | -0.45% | 6.36 | 7.06 | 285178 | 19100 | 6.06% |
| 2025-10-30 | 6.60 | 6.61 | 0.02 | 0.30% | 6.59 | 6.80 | 96538 | 6461 | 2.05% |
| 2025-10-29 | 6.40 | 6.59 | 0.26 | 4.11% | 6.38 | 6.67 | 135776 | 8906 | 2.88% |
| 2025-10-28 | 6.26 | 6.33 | 0.07 | 1.12% | 6.24 | 6.33 | 59986 | 3776 | 1.27% |
| 2025-10-27 | 6.35 | 6.26 | -0.03 | -0.48% | 6.23 | 6.37 | 43743 | 2748 | 0.93% |
| 2025-10-24 | 6.31 | 6.29 | -0.02 | -0.32% | 6.28 | 6.34 | 37582 | 2370 | 0.80% |
| 2025-10-23 | 6.31 | 6.31 | -0.05 | -0.79% | 6.23 | 6.39 | 61702 | 3883 | 1.31% |
| 2025-10-22 | 6.32 | 6.36 | 0.03 | 0.47% | 6.27 | 6.39 | 59350 | 3760 | 1.26% |
| 2025-10-21 | 6.19 | 6.33 | 0.18 | 2.93% | 6.17 | 6.36 | 67718 | 4240 | 1.44% |
| 2025-10-20 | 5.98 | 6.15 | 0.22 | 3.71% | 5.98 | 6.18 | 76975 | 4704 | 1.63% |
| 2025-10-17 | 6.02 | 5.93 | -0.09 | -1.50% | 5.93 | 6.09 | 50941 | 3067 | 1.08% |
| 2025-10-16 | 5.94 | 6.02 | 0.08 | 1.35% | 5.94 | 6.04 | 46482 | 2786 | 0.99% |
| 2025-10-15 | 5.93 | 5.94 | 0.00 | 0.00% | 5.85 | 5.96 | 40671 | 2410 | 0.86% |
| 2025-10-14 | 6.00 | 5.94 | -0.02 | -0.34% | 5.93 | 6.07 | 41603 | 2489 | 0.88% |
| 2025-10-13 | 5.98 | 5.96 | -0.27 | -4.33% | 5.82 | 6.14 | 103485 | 6181 | 2.20% |
| 2025-10-10 | 6.30 | 6.23 | -0.04 | -0.64% | 6.20 | 6.33 | 39830 | 2494 | 0.85% |
| 2025-10-09 | 6.42 | 6.27 | -0.15 | -2.34% | 6.24 | 6.42 | 61812 | 3893 | 1.31% |
| 2025-09-30 | 6.50 | 6.42 | -0.06 | -0.93% | 6.35 | 6.53 | 62412 | 4010 | 1.33% |
| 2025-09-29 | 6.60 | 6.48 | 0.00 | 0.00% | 6.40 | 6.60 | 65032 | 4226 | 1.38% |
| 2025-09-26 | 6.38 | 6.48 | 0.14 | 2.21% | 6.31 | 6.48 | 76610 | 4920 | 1.63% |
| 2025-09-25 | 6.39 | 6.34 | -0.01 | -0.16% | 6.30 | 6.39 | 44060 | 2793 | 0.94% |
| 2025-09-24 | 6.20 | 6.35 | 0.16 | 2.58% | 6.16 | 6.40 | 67379 | 4257 | 1.43% |
| 2025-09-23 | 6.27 | 6.19 | -0.07 | -1.12% | 6.05 | 6.28 | 69788 | 4288 | 1.48% |
| 2025-09-22 | 6.29 | 6.26 | -0.03 | -0.48% | 6.20 | 6.31 | 35372 | 2210 | 0.75% |
| 2025-09-19 | 6.17 | 6.29 | 0.11 | 1.78% | 6.17 | 6.35 | 62620 | 3915 | 1.33% |
| 2025-09-18 | 6.35 | 6.18 | -0.16 | -2.52% | 6.11 | 6.35 | 119105 | 7433 | 2.53% |
| 2025-09-17 | 6.41 | 6.34 | -0.03 | -0.47% | 6.24 | 6.47 | 89669 | 5681 | 1.90% |
| 2025-09-16 | 6.41 | 6.37 | -0.04 | -0.62% | 6.29 | 6.60 | 121185 | 7768 | 2.57% |
| 2025-09-15 | 6.10 | 6.41 | 0.33 | 5.43% | 6.08 | 6.61 | 170622 | 10923 | 3.62% |
| 2025-09-12 | 6.09 | 6.08 | 0.00 | 0.00% | 6.06 | 6.13 | 39147 | 2384 | 0.83% |
| 2025-09-11 | 6.10 | 6.08 | -0.04 | -0.65% | 6.05 | 6.13 | 47707 | 2899 | 1.01% |
| 2025-09-10 | 6.13 | 6.12 | 0.02 | 0.33% | 6.05 | 6.14 | 40837 | 2491 | 0.87% |
| 2025-09-09 | 6.08 | 6.10 | 0.05 | 0.83% | 6.01 | 6.15 | 71334 | 4336 | 1.52% |
| 2025-09-08 | 5.96 | 6.05 | 0.17 | 2.89% | 5.88 | 6.09 | 87557 | 5262 | 1.86% |