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 | 5.25 | 5.10 | -0.13 | -2.49% | 5.08 | 5.25 | 567326 | 29062 | 2.51% |
| 2025-12-15 | 5.37 | 5.23 | -0.16 | -2.97% | 5.22 | 5.37 | 458302 | 24113 | 2.03% |
| 2025-12-12 | 5.41 | 5.39 | 0.00 | 0.00% | 5.37 | 5.44 | 510966 | 27559 | 2.26% |
| 2025-12-11 | 5.48 | 5.39 | -0.11 | -2.00% | 5.38 | 5.50 | 433469 | 23538 | 1.92% |
| 2025-12-10 | 5.43 | 5.50 | 0.07 | 1.29% | 5.38 | 5.50 | 466751 | 25376 | 2.07% |
| 2025-12-09 | 5.46 | 5.43 | -0.04 | -0.73% | 5.42 | 5.55 | 450211 | 24671 | 1.99% |
| 2025-12-08 | 5.49 | 5.47 | -0.02 | -0.36% | 5.46 | 5.54 | 519927 | 28663 | 2.30% |
| 2025-12-05 | 5.43 | 5.49 | 0.06 | 1.10% | 5.38 | 5.49 | 440325 | 24033 | 1.95% |
| 2025-12-04 | 5.48 | 5.43 | -0.08 | -1.45% | 5.37 | 5.52 | 532164 | 28917 | 2.36% |
| 2025-12-03 | 5.66 | 5.51 | -0.29 | -5.00% | 5.40 | 5.70 | 1322406 | 73175 | 5.85% |
| 2025-12-02 | 5.90 | 5.80 | -0.12 | -2.03% | 5.78 | 5.92 | 578559 | 33616 | 2.56% |
| 2025-12-01 | 5.95 | 5.92 | -0.03 | -0.50% | 5.89 | 5.98 | 575809 | 34158 | 2.55% |
| 2025-11-28 | 5.87 | 5.95 | 0.10 | 1.71% | 5.83 | 5.97 | 618054 | 36539 | 2.74% |
| 2025-11-27 | 6.01 | 5.85 | -0.17 | -2.82% | 5.84 | 6.05 | 918399 | 54414 | 4.07% |
| 2025-11-26 | 6.07 | 6.02 | -0.09 | -1.47% | 6.00 | 6.20 | 793912 | 48238 | 3.51% |
| 2025-11-25 | 6.07 | 6.11 | 0.03 | 0.49% | 6.05 | 6.22 | 1300190 | 80049 | 5.76% |
| 2025-11-24 | 5.92 | 6.08 | 0.19 | 3.23% | 5.78 | 6.14 | 1136448 | 68037 | 5.03% |
| 2025-11-21 | 5.84 | 5.89 | -0.02 | -0.34% | 5.79 | 6.00 | 894588 | 52828 | 3.96% |
| 2025-11-20 | 5.99 | 5.91 | -0.06 | -1.01% | 5.90 | 6.05 | 499352 | 29759 | 2.21% |
| 2025-11-19 | 6.19 | 5.97 | -0.26 | -4.17% | 5.92 | 6.19 | 1160862 | 70020 | 5.14% |
| 2025-11-18 | 6.07 | 6.23 | 0.14 | 2.30% | 6.04 | 6.27 | 1378457 | 85010 | 6.10% |
| 2025-11-17 | 6.01 | 6.09 | 0.08 | 1.33% | 5.99 | 6.14 | 678521 | 41255 | 3.00% |
| 2025-11-14 | 6.06 | 6.01 | -0.11 | -1.80% | 6.01 | 6.12 | 686064 | 41589 | 3.04% |
| 2025-11-13 | 6.10 | 6.12 | 0.03 | 0.49% | 6.04 | 6.14 | 634461 | 38693 | 2.81% |
| 2025-11-12 | 6.20 | 6.09 | -0.10 | -1.62% | 6.03 | 6.22 | 794585 | 48642 | 3.52% |
| 2025-11-11 | 6.28 | 6.19 | -0.11 | -1.75% | 6.16 | 6.30 | 873230 | 54246 | 3.87% |
| 2025-11-10 | 6.31 | 6.30 | 0.01 | 0.16% | 6.26 | 6.39 | 1042689 | 65843 | 4.62% |
| 2025-11-07 | 6.47 | 6.29 | -0.20 | -3.08% | 6.26 | 6.47 | 1339108 | 84797 | 5.93% |
| 2025-11-06 | 6.53 | 6.49 | -0.10 | -1.52% | 6.36 | 6.61 | 1245291 | 80365 | 5.51% |
| 2025-11-05 | 6.50 | 6.59 | -0.04 | -0.60% | 6.44 | 6.71 | 1537581 | 101668 | 6.81% |
| 2025-11-04 | 6.72 | 6.63 | -0.22 | -3.21% | 6.55 | 6.75 | 1602568 | 106161 | 7.09% |
| 2025-11-03 | 6.64 | 6.85 | 0.20 | 3.01% | 6.49 | 6.91 | 2676663 | 178717 | 11.85% |
| 2025-10-31 | 6.30 | 6.65 | 0.41 | 6.57% | 6.25 | 6.76 | 3069544 | 201063 | 13.59% |
| 2025-10-30 | 6.30 | 6.24 | -0.09 | -1.42% | 6.21 | 6.39 | 819050 | 51599 | 3.63% |
| 2025-10-29 | 6.21 | 6.33 | 0.10 | 1.61% | 6.15 | 6.44 | 1125008 | 71093 | 4.98% |
| 2025-10-28 | 6.24 | 6.23 | -0.01 | -0.16% | 6.20 | 6.42 | 1075792 | 67842 | 4.76% |
| 2025-10-27 | 6.46 | 6.24 | -0.09 | -1.42% | 6.17 | 6.60 | 1531802 | 96589 | 6.78% |
| 2025-10-24 | 6.32 | 6.33 | -0.03 | -0.47% | 6.27 | 6.40 | 1399495 | 88549 | 6.20% |
| 2025-10-23 | 6.27 | 6.36 | 0.20 | 3.25% | 6.17 | 6.40 | 1993461 | 125662 | 8.82% |
| 2025-10-22 | 5.91 | 6.16 | 0.22 | 3.70% | 5.91 | 6.27 | 1438182 | 88670 | 6.37% |
| 2025-10-21 | 5.93 | 5.94 | 0.01 | 0.17% | 5.88 | 6.05 | 798164 | 47407 | 3.53% |
| 2025-10-20 | 5.88 | 5.93 | 0.13 | 2.24% | 5.86 | 6.01 | 485282 | 28839 | 2.15% |
| 2025-10-17 | 6.04 | 5.80 | -0.24 | -3.97% | 5.79 | 6.05 | 685826 | 40442 | 3.04% |
| 2025-10-16 | 6.15 | 6.04 | -0.14 | -2.27% | 6.01 | 6.18 | 594948 | 36204 | 2.63% |
| 2025-10-15 | 6.07 | 6.18 | 0.16 | 2.66% | 6.05 | 6.22 | 980219 | 60322 | 4.34% |
| 2025-10-14 | 6.15 | 6.02 | -0.06 | -0.99% | 5.94 | 6.19 | 1074578 | 65016 | 4.76% |
| 2025-10-13 | 5.95 | 6.08 | -0.09 | -1.46% | 5.88 | 6.14 | 759901 | 46025 | 3.36% |
| 2025-10-10 | 6.20 | 6.17 | -0.15 | -2.37% | 6.12 | 6.28 | 1040254 | 64335 | 4.61% |
| 2025-10-09 | 6.37 | 6.32 | 0.27 | 4.46% | 6.16 | 6.50 | 2293375 | 145116 | 10.15% |
| 2025-09-30 | 6.15 | 6.05 | 0.04 | 0.67% | 6.02 | 6.17 | 823541 | 49995 | 3.65% |
| 2025-09-29 | 5.80 | 6.01 | 0.24 | 4.16% | 5.68 | 6.03 | 1170703 | 69273 | 5.18% |
| 2025-09-26 | 5.76 | 5.77 | -0.02 | -0.35% | 5.66 | 5.84 | 679462 | 38966 | 3.01% |
| 2025-09-25 | 5.72 | 5.79 | 0.08 | 1.40% | 5.69 | 5.87 | 846991 | 49058 | 3.75% |
| 2025-09-24 | 5.62 | 5.71 | 0.05 | 0.88% | 5.61 | 5.73 | 616912 | 35055 | 2.73% |
| 2025-09-23 | 5.84 | 5.66 | -0.21 | -3.58% | 5.53 | 5.84 | 911973 | 51681 | 4.04% |
| 2025-09-22 | 5.85 | 5.87 | -0.02 | -0.34% | 5.77 | 5.88 | 657393 | 38255 | 2.91% |
| 2025-09-19 | 5.90 | 5.89 | 0.01 | 0.17% | 5.82 | 5.96 | 709241 | 41833 | 3.14% |
| 2025-09-18 | 6.08 | 5.88 | -0.22 | -3.61% | 5.82 | 6.11 | 1074810 | 64236 | 4.76% |
| 2025-09-17 | 6.02 | 6.10 | 0.06 | 0.99% | 5.96 | 6.14 | 939238 | 56908 | 4.16% |
| 2025-09-16 | 6.05 | 6.04 | -0.01 | -0.17% | 5.97 | 6.08 | 1014759 | 61085 | 4.49% |
| 2025-09-15 | 5.71 | 6.05 | 0.34 | 5.95% | 5.69 | 6.25 | 2208760 | 132746 | 9.78% |
| 2025-09-12 | 5.72 | 5.71 | -0.03 | -0.52% | 5.69 | 5.79 | 659682 | 37827 | 2.92% |
| 2025-09-11 | 5.65 | 5.74 | 0.06 | 1.06% | 5.54 | 5.74 | 793161 | 44761 | 3.51% |
| 2025-09-10 | 5.58 | 5.68 | 0.07 | 1.25% | 5.58 | 5.73 | 644316 | 36620 | 2.85% |
| 2025-09-09 | 5.69 | 5.61 | -0.12 | -2.09% | 5.56 | 5.71 | 635307 | 35802 | 2.81% |
| 2025-09-08 | 5.72 | 5.73 | 0.01 | 0.17% | 5.63 | 5.75 | 709007 | 40392 | 3.14% |