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 | 5.85 | 5.91 | 0.00 | 0.00% | 5.66 | 6.06 | 1026300 | 59787 | 6.00% |
| 2025-12-15 | 6.16 | 5.91 | -0.34 | -5.44% | 5.90 | 6.16 | 1180366 | 71177 | 6.90% |
| 2025-12-12 | 6.34 | 6.25 | -0.01 | -0.16% | 6.25 | 6.52 | 1360319 | 86938 | 7.96% |
| 2025-12-11 | 6.42 | 6.26 | -0.21 | -3.25% | 6.25 | 6.46 | 1158708 | 73655 | 6.78% |
| 2025-12-10 | 6.20 | 6.47 | 0.21 | 3.35% | 6.06 | 6.49 | 1806279 | 114022 | 10.56% |
| 2025-12-09 | 6.30 | 6.26 | -0.08 | -1.26% | 6.22 | 6.43 | 1262026 | 79705 | 7.38% |
| 2025-12-08 | 6.06 | 6.34 | 0.32 | 5.32% | 6.04 | 6.56 | 2170581 | 136947 | 12.69% |
| 2025-12-05 | 6.01 | 6.02 | -0.06 | -0.99% | 5.92 | 6.06 | 780617 | 46804 | 4.57% |
| 2025-12-04 | 5.91 | 6.08 | 0.15 | 2.53% | 5.71 | 6.08 | 1114991 | 65975 | 6.52% |
| 2025-12-03 | 6.14 | 5.93 | -0.11 | -1.82% | 5.91 | 6.22 | 1134002 | 68853 | 6.63% |
| 2025-12-02 | 5.92 | 6.04 | 0.10 | 1.68% | 5.83 | 6.08 | 1125010 | 67412 | 6.58% |
| 2025-12-01 | 5.94 | 5.94 | 0.02 | 0.34% | 5.87 | 5.97 | 692705 | 41037 | 4.05% |
| 2025-11-28 | 5.91 | 5.92 | 0.02 | 0.34% | 5.85 | 5.94 | 625710 | 36876 | 3.66% |
| 2025-11-27 | 6.02 | 5.90 | -0.17 | -2.80% | 5.89 | 6.05 | 1133727 | 67521 | 6.63% |
| 2025-11-26 | 5.85 | 6.07 | 0.21 | 3.58% | 5.75 | 6.18 | 1919951 | 114593 | 11.23% |
| 2025-11-25 | 5.70 | 5.86 | 0.09 | 1.56% | 5.70 | 5.98 | 1102805 | 64933 | 6.45% |
| 2025-11-24 | 5.45 | 5.77 | 0.38 | 7.05% | 5.35 | 5.77 | 1051995 | 59062 | 6.15% |
| 2025-11-21 | 5.63 | 5.39 | -0.37 | -6.42% | 5.39 | 5.74 | 858593 | 47295 | 5.02% |
| 2025-11-20 | 5.90 | 5.76 | -0.24 | -4.00% | 5.75 | 5.96 | 870231 | 50564 | 5.09% |
| 2025-11-19 | 5.96 | 6.00 | 0.11 | 1.87% | 5.96 | 6.20 | 1497206 | 90861 | 8.76% |
| 2025-11-18 | 5.76 | 5.89 | 0.09 | 1.55% | 5.68 | 5.94 | 1162536 | 67706 | 6.80% |
| 2025-11-17 | 5.62 | 5.80 | 0.18 | 3.20% | 5.60 | 5.85 | 942293 | 54386 | 5.51% |
| 2025-11-14 | 5.57 | 5.62 | -0.03 | -0.53% | 5.53 | 5.76 | 736405 | 41738 | 4.31% |
| 2025-11-13 | 5.52 | 5.65 | 0.13 | 2.36% | 5.47 | 5.66 | 589778 | 32778 | 3.45% |
| 2025-11-12 | 5.62 | 5.52 | -0.10 | -1.78% | 5.45 | 5.63 | 596022 | 32897 | 3.49% |
| 2025-11-11 | 5.72 | 5.62 | -0.08 | -1.40% | 5.61 | 5.73 | 532255 | 30152 | 3.11% |
| 2025-11-10 | 5.67 | 5.70 | 0.01 | 0.18% | 5.63 | 5.75 | 553612 | 31478 | 3.24% |
| 2025-11-07 | 5.80 | 5.69 | -0.16 | -2.74% | 5.67 | 5.81 | 751837 | 42938 | 4.40% |
| 2025-11-06 | 5.85 | 5.85 | 0.02 | 0.34% | 5.81 | 5.98 | 621128 | 36492 | 3.63% |
| 2025-11-05 | 5.72 | 5.83 | -0.02 | -0.34% | 5.69 | 5.85 | 672574 | 38845 | 3.93% |
| 2025-11-04 | 6.00 | 5.85 | -0.19 | -3.15% | 5.80 | 6.00 | 765066 | 44951 | 4.47% |
| 2025-11-03 | 6.09 | 6.04 | -0.10 | -1.63% | 5.88 | 6.09 | 956938 | 57105 | 5.60% |
| 2025-10-31 | 5.97 | 6.14 | 0.09 | 1.49% | 5.86 | 6.17 | 1222402 | 73653 | 7.15% |
| 2025-10-30 | 5.96 | 6.05 | 0.16 | 2.72% | 5.92 | 6.30 | 2085647 | 127833 | 12.20% |
| 2025-10-29 | 5.86 | 5.89 | 0.04 | 0.68% | 5.79 | 5.90 | 651868 | 38230 | 3.81% |
| 2025-10-28 | 5.87 | 5.85 | -0.07 | -1.18% | 5.80 | 5.92 | 681408 | 39909 | 3.98% |
| 2025-10-27 | 5.95 | 5.92 | 0.05 | 0.85% | 5.85 | 5.99 | 928233 | 54890 | 5.43% |
| 2025-10-24 | 5.75 | 5.87 | 0.13 | 2.26% | 5.75 | 5.91 | 892498 | 52222 | 5.22% |
| 2025-10-23 | 5.73 | 5.74 | -0.07 | -1.20% | 5.58 | 5.80 | 734247 | 41541 | 4.29% |
| 2025-10-22 | 5.90 | 5.81 | -0.11 | -1.86% | 5.79 | 5.91 | 616415 | 35987 | 3.60% |
| 2025-10-21 | 5.76 | 5.92 | 0.17 | 2.96% | 5.70 | 5.93 | 987050 | 57756 | 5.77% |
| 2025-10-20 | 5.62 | 5.75 | 0.24 | 4.36% | 5.62 | 5.81 | 963422 | 55088 | 5.63% |
| 2025-10-17 | 5.76 | 5.51 | -0.26 | -4.51% | 5.50 | 5.79 | 949831 | 53332 | 5.55% |
| 2025-10-16 | 5.89 | 5.77 | -0.16 | -2.70% | 5.73 | 5.90 | 758089 | 43980 | 4.43% |
| 2025-10-15 | 5.82 | 5.93 | 0.12 | 2.07% | 5.73 | 5.93 | 812622 | 47580 | 4.75% |
| 2025-10-14 | 6.07 | 5.81 | -0.27 | -4.44% | 5.79 | 6.15 | 1224958 | 72789 | 7.16% |
| 2025-10-13 | 5.66 | 6.08 | -0.14 | -2.25% | 5.62 | 6.11 | 1110286 | 66568 | 6.49% |
| 2025-10-10 | 6.59 | 6.22 | -0.47 | -7.03% | 6.20 | 6.60 | 1492391 | 94648 | 8.73% |
| 2025-10-09 | 6.69 | 6.69 | 0.15 | 2.29% | 6.67 | 6.93 | 1612580 | 108960 | 9.43% |
| 2025-09-30 | 6.54 | 6.54 | 0.10 | 1.55% | 6.51 | 6.74 | 1217818 | 80197 | 7.12% |
| 2025-09-29 | 6.45 | 6.44 | -0.03 | -0.46% | 6.40 | 6.58 | 1079434 | 69849 | 6.31% |
| 2025-09-26 | 6.92 | 6.47 | -0.54 | -7.70% | 6.47 | 6.97 | 1914942 | 127489 | 11.20% |
| 2025-09-25 | 7.18 | 7.01 | -0.19 | -2.64% | 6.99 | 7.39 | 1675265 | 120263 | 9.80% |
| 2025-09-24 | 6.90 | 7.20 | 0.20 | 2.86% | 6.83 | 7.25 | 1762017 | 124577 | 10.30% |
| 2025-09-23 | 7.31 | 7.00 | -0.35 | -4.76% | 6.78 | 7.35 | 2357885 | 164907 | 13.79% |
| 2025-09-22 | 7.43 | 7.35 | -0.15 | -2.00% | 7.28 | 7.58 | 2203623 | 162899 | 12.89% |
| 2025-09-19 | 7.38 | 7.50 | 0.24 | 3.31% | 7.35 | 7.93 | 2929587 | 223215 | 17.13% |
| 2025-09-18 | 7.42 | 7.26 | -0.35 | -4.60% | 7.16 | 7.88 | 3229126 | 244232 | 18.88% |
| 2025-09-17 | 7.48 | 7.61 | 0.26 | 3.54% | 7.28 | 7.81 | 3461824 | 262384 | 20.24% |
| 2025-09-16 | 7.25 | 7.35 | 0.10 | 1.38% | 7.19 | 7.57 | 2184479 | 160053 | 12.77% |
| 2025-09-15 | 7.25 | 7.25 | 0.11 | 1.54% | 7.09 | 7.48 | 3014366 | 217998 | 17.63% |
| 2025-09-12 | 6.84 | 7.14 | 0.47 | 7.05% | 6.81 | 7.38 | 3678959 | 261869 | 21.51% |
| 2025-09-11 | 6.40 | 6.67 | 0.30 | 4.71% | 6.30 | 6.75 | 2667341 | 175382 | 15.60% |
| 2025-09-10 | 6.22 | 6.37 | 0.19 | 3.07% | 6.21 | 6.48 | 1712235 | 109248 | 10.01% |
| 2025-09-09 | 6.52 | 6.18 | -0.39 | -5.94% | 6.15 | 6.53 | 1970408 | 124555 | 11.52% |
| 2025-09-08 | 6.63 | 6.57 | -0.06 | -0.90% | 6.50 | 6.77 | 2067404 | 136738 | 12.09% |