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 | 5.77 | 5.65 | -0.18 | -3.09% | 5.61 | 5.83 | 165466 | 9405 | 1.55% |
| 2025-12-15 | 5.93 | 5.83 | -0.15 | -2.51% | 5.81 | 5.97 | 134296 | 7903 | 1.26% |
| 2025-12-12 | 5.92 | 5.98 | -0.01 | -0.17% | 5.87 | 6.03 | 145575 | 8647 | 1.37% |
| 2025-12-11 | 6.21 | 5.99 | -0.07 | -1.16% | 5.96 | 6.28 | 223440 | 13626 | 2.10% |
| 2025-12-10 | 5.89 | 6.06 | 0.21 | 3.59% | 5.79 | 6.14 | 230921 | 13845 | 2.17% |
| 2025-12-09 | 5.96 | 5.85 | -0.12 | -2.01% | 5.82 | 6.00 | 168806 | 9957 | 1.58% |
| 2025-12-08 | 6.02 | 5.97 | -0.13 | -2.13% | 5.95 | 6.10 | 204816 | 12279 | 1.92% |
| 2025-12-05 | 6.05 | 6.10 | 0.11 | 1.84% | 5.96 | 6.15 | 158471 | 9644 | 1.49% |
| 2025-12-04 | 6.08 | 5.99 | -0.10 | -1.64% | 5.88 | 6.14 | 163235 | 9758 | 1.53% |
| 2025-12-03 | 6.15 | 6.09 | -0.13 | -2.09% | 6.05 | 6.28 | 194594 | 11925 | 1.83% |
| 2025-12-02 | 6.02 | 6.22 | 0.10 | 1.63% | 6.02 | 6.32 | 277835 | 17204 | 2.61% |
| 2025-12-01 | 6.42 | 6.12 | -0.12 | -1.92% | 6.10 | 6.58 | 420690 | 26250 | 3.95% |
| 2025-11-28 | 6.03 | 6.24 | 0.39 | 6.67% | 6.03 | 6.29 | 474610 | 29417 | 4.45% |
| 2025-11-27 | 5.83 | 5.85 | 0.11 | 1.92% | 5.83 | 5.99 | 273552 | 16134 | 2.57% |
| 2025-11-26 | 5.84 | 5.74 | -0.11 | -1.88% | 5.73 | 5.90 | 205303 | 11876 | 1.93% |
| 2025-11-25 | 5.71 | 5.85 | 0.28 | 5.03% | 5.70 | 5.95 | 304658 | 17778 | 2.86% |
| 2025-11-24 | 5.55 | 5.57 | 0.09 | 1.64% | 5.48 | 5.64 | 221546 | 12329 | 2.08% |
| 2025-11-21 | 5.74 | 5.48 | -0.38 | -6.48% | 5.40 | 5.78 | 440331 | 24563 | 4.13% |
| 2025-11-20 | 5.95 | 5.86 | -0.02 | -0.34% | 5.85 | 6.18 | 380205 | 22786 | 3.57% |
| 2025-11-19 | 6.10 | 5.88 | -0.39 | -6.22% | 5.80 | 6.30 | 570778 | 34337 | 5.35% |
| 2025-11-18 | 6.64 | 6.27 | -0.37 | -5.57% | 6.24 | 6.83 | 672889 | 43479 | 6.31% |
| 2025-11-17 | 6.35 | 6.64 | 0.36 | 5.73% | 6.35 | 6.64 | 681437 | 44453 | 6.39% |
| 2025-11-14 | 6.15 | 6.28 | 0.13 | 2.11% | 6.01 | 6.50 | 758633 | 47417 | 7.12% |
| 2025-11-13 | 5.83 | 6.15 | 0.45 | 7.89% | 5.82 | 6.66 | 896457 | 55727 | 8.41% |
| 2025-11-12 | 5.80 | 5.70 | -0.05 | -0.87% | 5.63 | 5.83 | 294018 | 16826 | 2.76% |
| 2025-11-11 | 5.64 | 5.75 | 0.12 | 2.13% | 5.61 | 5.84 | 345876 | 19857 | 3.24% |
| 2025-11-10 | 5.54 | 5.63 | 0.20 | 3.68% | 5.48 | 5.78 | 428282 | 24064 | 4.02% |
| 2025-11-07 | 5.24 | 5.43 | 0.17 | 3.23% | 5.22 | 5.52 | 382729 | 20775 | 3.59% |
| 2025-11-06 | 5.29 | 5.26 | -0.03 | -0.57% | 5.25 | 5.33 | 122054 | 6430 | 1.14% |
| 2025-11-05 | 5.16 | 5.29 | 0.06 | 1.15% | 5.15 | 5.31 | 166061 | 8759 | 1.56% |
| 2025-11-04 | 5.20 | 5.23 | 0.00 | 0.00% | 5.14 | 5.29 | 146764 | 7646 | 1.38% |
| 2025-11-03 | 5.10 | 5.23 | 0.13 | 2.55% | 5.06 | 5.27 | 219785 | 11431 | 2.06% |
| 2025-10-31 | 4.98 | 5.10 | 0.11 | 2.20% | 4.98 | 5.12 | 168285 | 8551 | 1.58% |
| 2025-10-30 | 5.02 | 4.99 | -0.04 | -0.80% | 4.99 | 5.07 | 112419 | 5640 | 1.05% |
| 2025-10-29 | 5.00 | 5.03 | 0.03 | 0.60% | 4.96 | 5.04 | 98838 | 4947 | 0.93% |
| 2025-10-28 | 5.02 | 5.00 | -0.03 | -0.60% | 5.00 | 5.07 | 103105 | 5189 | 0.97% |
| 2025-10-27 | 5.05 | 5.03 | -0.07 | -1.37% | 4.99 | 5.09 | 168897 | 8499 | 1.58% |
| 2025-10-24 | 5.02 | 5.10 | 0.10 | 2.00% | 4.99 | 5.11 | 145929 | 7409 | 1.37% |
| 2025-10-23 | 4.96 | 5.00 | 0.04 | 0.81% | 4.93 | 5.03 | 119255 | 5957 | 1.12% |
| 2025-10-22 | 4.89 | 4.96 | 0.05 | 1.02% | 4.85 | 4.98 | 117395 | 5791 | 1.10% |
| 2025-10-21 | 4.87 | 4.91 | 0.06 | 1.24% | 4.84 | 4.91 | 107947 | 5260 | 1.01% |
| 2025-10-20 | 4.76 | 4.85 | 0.12 | 2.54% | 4.76 | 4.87 | 102114 | 4936 | 0.96% |
| 2025-10-17 | 4.85 | 4.73 | -0.12 | -2.47% | 4.73 | 4.89 | 112828 | 5413 | 1.06% |
| 2025-10-16 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.94 | 95157 | 4641 | 0.89% |
| 2025-10-15 | 4.89 | 4.91 | 0.03 | 0.61% | 4.83 | 4.93 | 104087 | 5083 | 0.98% |
| 2025-10-14 | 5.01 | 4.88 | -0.09 | -1.81% | 4.86 | 5.03 | 107286 | 5308 | 1.01% |
| 2025-10-13 | 4.85 | 4.97 | -0.02 | -0.40% | 4.80 | 4.98 | 112287 | 5502 | 1.05% |
| 2025-10-10 | 5.05 | 4.99 | -0.06 | -1.19% | 4.97 | 5.07 | 140382 | 7029 | 1.32% |
| 2025-10-09 | 5.15 | 5.05 | -0.02 | -0.39% | 5.05 | 5.15 | 124176 | 6311 | 1.16% |
| 2025-09-30 | 5.00 | 5.07 | 0.09 | 1.81% | 4.98 | 5.12 | 116983 | 5918 | 1.10% |
| 2025-09-29 | 4.89 | 4.98 | 0.07 | 1.43% | 4.89 | 5.03 | 119039 | 5927 | 1.12% |
| 2025-09-26 | 4.93 | 4.91 | 0.00 | 0.00% | 4.88 | 4.97 | 96297 | 4737 | 0.90% |
| 2025-09-25 | 4.88 | 4.91 | 0.03 | 0.61% | 4.85 | 5.02 | 149274 | 7397 | 1.40% |
| 2025-09-24 | 4.75 | 4.88 | 0.09 | 1.88% | 4.75 | 4.89 | 124093 | 5999 | 1.16% |
| 2025-09-23 | 4.95 | 4.79 | -0.17 | -3.43% | 4.69 | 5.00 | 226502 | 10859 | 2.12% |
| 2025-09-22 | 4.93 | 4.96 | 0.03 | 0.61% | 4.90 | 4.99 | 109897 | 5428 | 1.03% |
| 2025-09-19 | 5.05 | 4.93 | -0.13 | -2.57% | 4.93 | 5.09 | 198687 | 9915 | 1.86% |
| 2025-09-18 | 5.23 | 5.06 | -0.16 | -3.07% | 4.99 | 5.23 | 279299 | 14331 | 2.62% |
| 2025-09-17 | 5.29 | 5.22 | -0.06 | -1.14% | 5.19 | 5.31 | 178999 | 9385 | 1.68% |
| 2025-09-16 | 5.28 | 5.28 | 0.00 | 0.00% | 5.21 | 5.32 | 119731 | 6303 | 1.12% |
| 2025-09-15 | 5.36 | 5.28 | -0.09 | -1.68% | 5.26 | 5.37 | 140025 | 7418 | 1.31% |
| 2025-09-12 | 5.46 | 5.37 | -0.08 | -1.47% | 5.34 | 5.47 | 170412 | 9171 | 1.60% |
| 2025-09-11 | 5.41 | 5.45 | 0.03 | 0.55% | 5.31 | 5.46 | 168442 | 9041 | 1.58% |
| 2025-09-10 | 5.49 | 5.42 | -0.08 | -1.45% | 5.37 | 5.52 | 158451 | 8604 | 1.49% |
| 2025-09-09 | 5.47 | 5.50 | 0.04 | 0.73% | 5.44 | 5.67 | 234561 | 13011 | 2.20% |
| 2025-09-08 | 5.43 | 5.46 | 0.09 | 1.68% | 5.39 | 5.50 | 192419 | 10456 | 1.80% |