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 | 5.68 | 5.58 | -0.13 | -2.28% | 5.56 | 5.71 | 95709 | 5370 | 2.49% |
| 2025-12-15 | 5.64 | 5.71 | 0.04 | 0.71% | 5.62 | 5.75 | 69625 | 3972 | 1.81% |
| 2025-12-12 | 5.72 | 5.67 | -0.05 | -0.87% | 5.65 | 5.82 | 101639 | 5830 | 2.65% |
| 2025-12-11 | 5.85 | 5.72 | -0.13 | -2.22% | 5.71 | 5.88 | 129964 | 7501 | 3.38% |
| 2025-12-10 | 5.97 | 5.85 | -0.12 | -2.01% | 5.84 | 6.00 | 115423 | 6812 | 3.00% |
| 2025-12-09 | 6.02 | 5.97 | -0.06 | -1.00% | 5.96 | 6.06 | 107066 | 6425 | 2.79% |
| 2025-12-08 | 6.01 | 6.03 | 0.01 | 0.17% | 6.01 | 6.08 | 90280 | 5455 | 2.35% |
| 2025-12-05 | 5.93 | 6.02 | 0.07 | 1.18% | 5.88 | 6.04 | 74956 | 4483 | 1.95% |
| 2025-12-04 | 6.04 | 5.95 | -0.12 | -1.98% | 5.94 | 6.08 | 92859 | 5560 | 2.42% |
| 2025-12-03 | 6.11 | 6.07 | -0.04 | -0.65% | 6.03 | 6.14 | 104975 | 6378 | 2.73% |
| 2025-12-02 | 6.05 | 6.11 | 0.05 | 0.83% | 5.96 | 6.13 | 139004 | 8423 | 3.62% |
| 2025-12-01 | 6.08 | 6.06 | -0.03 | -0.49% | 6.03 | 6.12 | 161430 | 9811 | 4.20% |
| 2025-11-28 | 5.95 | 6.09 | 0.16 | 2.70% | 5.90 | 6.10 | 147868 | 8883 | 3.85% |
| 2025-11-27 | 5.93 | 5.93 | 0.06 | 1.02% | 5.86 | 5.97 | 108913 | 6461 | 2.84% |
| 2025-11-26 | 5.97 | 5.87 | -0.09 | -1.51% | 5.84 | 6.03 | 148140 | 8803 | 3.86% |
| 2025-11-25 | 5.99 | 5.96 | -0.01 | -0.17% | 5.94 | 6.02 | 152047 | 9089 | 3.96% |
| 2025-11-24 | 5.84 | 5.97 | 0.18 | 3.11% | 5.77 | 6.05 | 194544 | 11438 | 5.06% |
| 2025-11-21 | 6.15 | 5.79 | -0.45 | -7.21% | 5.79 | 6.23 | 277551 | 16525 | 7.22% |
| 2025-11-20 | 6.15 | 6.24 | 0.09 | 1.46% | 6.14 | 6.41 | 239225 | 15040 | 6.23% |
| 2025-11-19 | 6.25 | 6.15 | -0.13 | -2.07% | 6.12 | 6.32 | 160770 | 9926 | 4.18% |
| 2025-11-18 | 6.40 | 6.28 | -0.14 | -2.18% | 6.24 | 6.40 | 183896 | 11553 | 4.79% |
| 2025-11-17 | 6.45 | 6.42 | -0.07 | -1.08% | 6.33 | 6.48 | 229164 | 14635 | 5.97% |
| 2025-11-14 | 6.35 | 6.49 | 0.09 | 1.41% | 6.35 | 6.61 | 288087 | 18741 | 7.50% |
| 2025-11-13 | 6.34 | 6.40 | 0.09 | 1.43% | 6.28 | 6.44 | 195773 | 12493 | 5.10% |
| 2025-11-12 | 6.34 | 6.31 | -0.04 | -0.63% | 6.28 | 6.38 | 182122 | 11496 | 4.74% |
| 2025-11-11 | 6.35 | 6.35 | 0.01 | 0.16% | 6.32 | 6.41 | 193351 | 12303 | 5.03% |
| 2025-11-10 | 6.40 | 6.34 | -0.04 | -0.63% | 6.28 | 6.42 | 199522 | 12647 | 5.19% |
| 2025-11-07 | 6.24 | 6.38 | 0.10 | 1.59% | 6.21 | 6.43 | 317049 | 20135 | 8.25% |
| 2025-11-06 | 6.26 | 6.28 | 0.01 | 0.16% | 6.19 | 6.30 | 255165 | 15951 | 6.64% |
| 2025-11-05 | 6.12 | 6.27 | 0.16 | 2.62% | 6.09 | 6.28 | 286292 | 17800 | 7.45% |
| 2025-11-04 | 6.12 | 6.11 | 0.04 | 0.66% | 6.06 | 6.19 | 157160 | 9604 | 4.09% |
| 2025-11-03 | 6.02 | 6.07 | 0.04 | 0.66% | 6.02 | 6.12 | 148853 | 9036 | 3.87% |
| 2025-10-31 | 6.01 | 6.03 | 0.04 | 0.67% | 5.98 | 6.07 | 139376 | 8405 | 3.63% |
| 2025-10-30 | 6.19 | 5.99 | -0.20 | -3.23% | 5.98 | 6.20 | 234112 | 14173 | 6.09% |
| 2025-10-29 | 6.17 | 6.19 | -0.04 | -0.64% | 6.04 | 6.19 | 191888 | 11749 | 4.99% |
| 2025-10-28 | 6.24 | 6.23 | -0.02 | -0.32% | 6.18 | 6.32 | 264505 | 16500 | 6.89% |
| 2025-10-27 | 6.22 | 6.25 | 0.02 | 0.32% | 6.15 | 6.27 | 219470 | 13639 | 5.71% |
| 2025-10-24 | 6.18 | 6.23 | 0.01 | 0.16% | 6.11 | 6.31 | 289888 | 17890 | 7.55% |
| 2025-10-23 | 6.15 | 6.22 | 0.08 | 1.30% | 6.11 | 6.29 | 262942 | 16281 | 6.84% |
| 2025-10-22 | 6.10 | 6.14 | 0.02 | 0.33% | 6.07 | 6.20 | 204879 | 12608 | 5.33% |
| 2025-10-21 | 6.00 | 6.12 | 0.04 | 0.66% | 6.00 | 6.13 | 239562 | 14573 | 6.24% |
| 2025-10-20 | 5.86 | 6.08 | 0.25 | 4.29% | 5.86 | 6.09 | 231986 | 13896 | 6.04% |
| 2025-10-17 | 5.92 | 5.83 | -0.09 | -1.52% | 5.83 | 5.95 | 105997 | 6244 | 2.76% |
| 2025-10-16 | 6.00 | 5.92 | -0.09 | -1.50% | 5.87 | 6.01 | 110668 | 6556 | 2.88% |
| 2025-10-15 | 5.96 | 6.01 | 0.04 | 0.67% | 5.92 | 6.03 | 121657 | 7282 | 3.17% |
| 2025-10-14 | 5.91 | 5.97 | 0.07 | 1.19% | 5.90 | 6.02 | 160810 | 9609 | 4.19% |
| 2025-10-13 | 5.71 | 5.90 | -0.01 | -0.17% | 5.62 | 5.92 | 133872 | 7770 | 3.48% |
| 2025-10-10 | 5.81 | 5.91 | 0.10 | 1.72% | 5.77 | 5.94 | 130877 | 7716 | 3.41% |
| 2025-10-09 | 5.77 | 5.81 | 0.04 | 0.69% | 5.73 | 5.84 | 80888 | 4696 | 2.11% |
| 2025-09-30 | 5.83 | 5.77 | -0.06 | -1.03% | 5.75 | 5.85 | 85760 | 4963 | 2.23% |
| 2025-09-29 | 5.75 | 5.83 | 0.06 | 1.04% | 5.67 | 5.85 | 80745 | 4677 | 2.10% |
| 2025-09-26 | 5.77 | 5.77 | 0.00 | 0.00% | 5.71 | 5.86 | 91158 | 5289 | 2.37% |
| 2025-09-25 | 5.87 | 5.77 | -0.14 | -2.37% | 5.75 | 5.91 | 98119 | 5708 | 2.55% |
| 2025-09-24 | 5.70 | 5.91 | 0.18 | 3.14% | 5.67 | 5.92 | 117847 | 6851 | 3.07% |
| 2025-09-23 | 5.86 | 5.73 | -0.13 | -2.22% | 5.59 | 5.87 | 159085 | 9053 | 4.14% |
| 2025-09-22 | 5.85 | 5.86 | 0.00 | 0.00% | 5.74 | 5.88 | 109518 | 6369 | 2.85% |
| 2025-09-19 | 6.03 | 5.86 | -0.19 | -3.14% | 5.83 | 6.08 | 197943 | 11701 | 5.15% |
| 2025-09-18 | 6.18 | 6.05 | -0.11 | -1.79% | 5.99 | 6.32 | 413078 | 25553 | 10.75% |
| 2025-09-17 | 6.02 | 6.16 | 0.13 | 2.16% | 5.98 | 6.20 | 273091 | 16716 | 7.11% |
| 2025-09-16 | 5.94 | 6.03 | 0.10 | 1.69% | 5.90 | 6.03 | 118309 | 7059 | 3.08% |
| 2025-09-15 | 5.96 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 101305 | 6005 | 2.64% |
| 2025-09-12 | 6.03 | 5.98 | -0.08 | -1.32% | 5.98 | 6.08 | 116429 | 7013 | 3.03% |
| 2025-09-11 | 5.93 | 6.06 | 0.11 | 1.85% | 5.92 | 6.11 | 151763 | 9123 | 3.95% |
| 2025-09-10 | 5.90 | 5.95 | 0.04 | 0.68% | 5.89 | 5.96 | 98397 | 5827 | 2.56% |
| 2025-09-09 | 6.06 | 5.91 | -0.08 | -1.34% | 5.87 | 6.06 | 129741 | 7704 | 3.38% |
| 2025-09-08 | 5.94 | 5.99 | 0.05 | 0.84% | 5.91 | 6.01 | 123517 | 7360 | 3.22% |