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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 5.43 | 5.33 | -0.11 | -2.02% | 5.32 | 5.48 | 156343 | 8422 | 1.68% |
| 2025-12-12 | 5.43 | 5.44 | -0.01 | -0.18% | 5.43 | 5.55 | 160076 | 8779 | 1.72% |
| 2025-12-11 | 5.66 | 5.45 | -0.21 | -3.71% | 5.44 | 5.76 | 196416 | 10930 | 2.11% |
| 2025-12-10 | 5.59 | 5.66 | 0.04 | 0.71% | 5.52 | 5.73 | 161793 | 9138 | 1.74% |
| 2025-12-09 | 5.66 | 5.62 | -0.01 | -0.18% | 5.60 | 5.78 | 173296 | 9838 | 1.86% |
| 2025-12-08 | 5.69 | 5.63 | -0.03 | -0.53% | 5.62 | 5.71 | 166087 | 9409 | 1.78% |
| 2025-12-05 | 5.58 | 5.66 | 0.08 | 1.43% | 5.50 | 5.69 | 149820 | 8408 | 1.61% |
| 2025-12-04 | 5.67 | 5.58 | -0.12 | -2.11% | 5.53 | 5.72 | 163070 | 9136 | 1.75% |
| 2025-12-03 | 5.92 | 5.70 | -0.22 | -3.72% | 5.68 | 5.92 | 193992 | 11169 | 2.08% |
| 2025-12-02 | 5.93 | 5.92 | -0.05 | -0.84% | 5.88 | 5.99 | 99890 | 5917 | 1.07% |
| 2025-12-01 | 6.00 | 5.97 | -0.03 | -0.50% | 5.90 | 6.14 | 164066 | 9844 | 1.76% |
| 2025-11-28 | 5.86 | 6.00 | 0.14 | 2.39% | 5.82 | 6.04 | 169012 | 10005 | 1.82% |
| 2025-11-27 | 5.92 | 5.86 | -0.07 | -1.18% | 5.80 | 5.93 | 140833 | 8247 | 1.51% |
| 2025-11-26 | 6.08 | 5.93 | -0.15 | -2.47% | 5.91 | 6.18 | 214360 | 12871 | 2.30% |
| 2025-11-25 | 5.86 | 6.08 | 0.18 | 3.05% | 5.85 | 6.13 | 216768 | 13093 | 2.33% |
| 2025-11-24 | 5.78 | 5.90 | 0.19 | 3.33% | 5.67 | 5.94 | 211652 | 12254 | 2.27% |
| 2025-11-21 | 5.88 | 5.71 | -0.23 | -3.87% | 5.68 | 6.02 | 261574 | 15137 | 2.81% |
| 2025-11-20 | 6.10 | 5.94 | -0.13 | -2.14% | 5.94 | 6.13 | 148073 | 8895 | 1.59% |
| 2025-11-19 | 6.20 | 6.07 | -0.13 | -2.10% | 6.03 | 6.23 | 190203 | 11596 | 2.04% |
| 2025-11-18 | 6.30 | 6.20 | -0.11 | -1.74% | 6.16 | 6.30 | 170287 | 10576 | 1.83% |
| 2025-11-17 | 6.19 | 6.31 | 0.10 | 1.61% | 6.18 | 6.32 | 158512 | 9947 | 1.70% |
| 2025-11-14 | 6.21 | 6.21 | -0.03 | -0.48% | 6.19 | 6.29 | 159771 | 9963 | 1.72% |
| 2025-11-13 | 6.27 | 6.24 | -0.04 | -0.64% | 6.21 | 6.32 | 169203 | 10597 | 1.82% |
| 2025-11-12 | 6.36 | 6.28 | -0.07 | -1.10% | 6.25 | 6.39 | 159640 | 10050 | 1.72% |
| 2025-11-11 | 6.33 | 6.35 | 0.01 | 0.16% | 6.27 | 6.38 | 157211 | 9955 | 1.69% |
| 2025-11-10 | 6.38 | 6.34 | -0.02 | -0.31% | 6.32 | 6.48 | 204550 | 13090 | 2.20% |
| 2025-11-07 | 6.32 | 6.36 | 0.03 | 0.47% | 6.28 | 6.40 | 162076 | 10283 | 1.74% |
| 2025-11-06 | 6.54 | 6.33 | -0.21 | -3.21% | 6.28 | 6.60 | 283841 | 18117 | 3.05% |
| 2025-11-05 | 6.33 | 6.54 | 0.12 | 1.87% | 6.32 | 6.58 | 256303 | 16628 | 2.75% |
| 2025-11-04 | 6.45 | 6.42 | -0.09 | -1.38% | 6.31 | 6.51 | 218703 | 13991 | 2.35% |
| 2025-11-03 | 6.25 | 6.51 | 0.26 | 4.16% | 6.25 | 6.53 | 439185 | 28103 | 4.72% |
| 2025-10-31 | 6.03 | 6.25 | 0.19 | 3.14% | 6.03 | 6.31 | 340400 | 21152 | 3.66% |
| 2025-10-30 | 6.08 | 6.06 | -0.01 | -0.16% | 5.97 | 6.13 | 284572 | 17194 | 3.06% |
| 2025-10-29 | 6.12 | 6.07 | -0.09 | -1.46% | 6.06 | 6.14 | 185340 | 11292 | 1.99% |
| 2025-10-28 | 6.12 | 6.16 | 0.00 | 0.00% | 6.12 | 6.20 | 155997 | 9602 | 1.68% |
| 2025-10-27 | 6.19 | 6.16 | 0.00 | 0.00% | 6.13 | 6.23 | 195415 | 12064 | 2.10% |
| 2025-10-24 | 6.11 | 6.16 | -0.08 | -1.28% | 6.09 | 6.22 | 280968 | 17272 | 3.02% |
| 2025-10-23 | 6.15 | 6.24 | 0.06 | 0.97% | 6.08 | 6.37 | 380291 | 23750 | 4.09% |
| 2025-10-22 | 6.22 | 6.18 | -0.09 | -1.44% | 6.13 | 6.40 | 229499 | 14272 | 2.47% |
| 2025-10-21 | 6.29 | 6.27 | -0.02 | -0.32% | 6.21 | 6.33 | 193701 | 12130 | 2.09% |
| 2025-10-20 | 6.20 | 6.29 | 0.11 | 1.78% | 6.20 | 6.38 | 272794 | 17137 | 2.94% |
| 2025-10-17 | 6.13 | 6.18 | 0.04 | 0.65% | 6.04 | 6.49 | 443739 | 27824 | 4.78% |
| 2025-10-16 | 6.27 | 6.14 | -0.11 | -1.76% | 6.12 | 6.27 | 181488 | 11184 | 1.95% |
| 2025-10-15 | 6.10 | 6.25 | 0.19 | 3.14% | 6.05 | 6.27 | 238863 | 14730 | 2.57% |
| 2025-10-14 | 6.16 | 6.06 | -0.07 | -1.14% | 6.04 | 6.43 | 370525 | 22947 | 3.99% |
| 2025-10-13 | 5.90 | 6.13 | -0.09 | -1.45% | 5.84 | 6.16 | 230663 | 13937 | 2.48% |
| 2025-10-10 | 6.10 | 6.22 | 0.08 | 1.30% | 6.07 | 6.32 | 299515 | 18599 | 3.22% |
| 2025-10-09 | 6.59 | 6.14 | -0.50 | -7.53% | 5.97 | 6.59 | 559257 | 34488 | 6.02% |
| 2025-09-30 | 6.75 | 6.64 | -0.11 | -1.63% | 6.62 | 6.82 | 298343 | 19977 | 3.21% |
| 2025-09-29 | 6.80 | 6.75 | -0.07 | -1.03% | 6.56 | 6.85 | 340005 | 22802 | 3.66% |
| 2025-09-26 | 6.81 | 6.82 | -0.06 | -0.87% | 6.66 | 6.93 | 453246 | 30779 | 4.88% |
| 2025-09-25 | 6.70 | 6.88 | 0.19 | 2.84% | 6.63 | 6.99 | 649546 | 44720 | 6.99% |
| 2025-09-24 | 6.56 | 6.69 | 0.09 | 1.36% | 6.52 | 6.69 | 412180 | 27394 | 4.44% |
| 2025-09-23 | 6.59 | 6.60 | -0.02 | -0.30% | 6.44 | 6.68 | 385821 | 25275 | 4.15% |
| 2025-09-22 | 6.56 | 6.62 | 0.00 | 0.00% | 6.46 | 6.63 | 308207 | 20217 | 3.32% |
| 2025-09-19 | 6.47 | 6.62 | 0.15 | 2.32% | 6.41 | 6.72 | 469370 | 30804 | 5.05% |
| 2025-09-18 | 6.65 | 6.47 | -0.19 | -2.85% | 6.38 | 6.66 | 387267 | 25350 | 4.17% |
| 2025-09-17 | 6.62 | 6.66 | 0.00 | 0.00% | 6.53 | 6.72 | 379431 | 25171 | 4.08% |
| 2025-09-16 | 6.67 | 6.66 | 0.00 | 0.00% | 6.55 | 6.73 | 326565 | 21679 | 3.52% |
| 2025-09-15 | 6.65 | 6.66 | 0.02 | 0.30% | 6.57 | 6.68 | 489612 | 32465 | 5.27% |
| 2025-09-12 | 6.56 | 6.64 | 0.06 | 0.91% | 6.53 | 6.65 | 404216 | 26710 | 4.35% |
| 2025-09-11 | 6.53 | 6.58 | -0.01 | -0.15% | 6.31 | 6.61 | 520591 | 33809 | 5.60% |
| 2025-09-10 | 6.42 | 6.59 | 0.01 | 0.15% | 6.41 | 6.72 | 693157 | 45648 | 7.46% |
| 2025-09-09 | 6.38 | 6.58 | 0.23 | 3.62% | 6.33 | 6.72 | 835062 | 55015 | 8.99% |
| 2025-09-08 | 6.23 | 6.35 | 0.12 | 1.93% | 6.21 | 6.38 | 413645 | 26135 | 4.45% |