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 | 5.90 | 5.85 | -0.03 | -0.51% | 5.79 | 5.98 | 372541 | 21888 | 2.92% |
| 2025-12-15 | 5.85 | 5.88 | 0.00 | 0.00% | 5.78 | 5.95 | 287296 | 16872 | 2.25% |
| 2025-12-12 | 5.96 | 5.88 | -0.12 | -2.00% | 5.88 | 6.17 | 438594 | 26267 | 3.44% |
| 2025-12-11 | 6.16 | 6.00 | -0.17 | -2.76% | 5.98 | 6.19 | 428637 | 26028 | 3.36% |
| 2025-12-10 | 6.02 | 6.17 | 0.14 | 2.32% | 5.93 | 6.24 | 747280 | 45702 | 5.85% |
| 2025-12-09 | 6.10 | 6.03 | -0.10 | -1.63% | 6.00 | 6.12 | 351140 | 21242 | 2.75% |
| 2025-12-08 | 6.05 | 6.13 | 0.13 | 2.17% | 6.00 | 6.15 | 550022 | 33545 | 4.31% |
| 2025-12-05 | 5.85 | 6.00 | 0.13 | 2.21% | 5.84 | 6.03 | 403060 | 24105 | 3.16% |
| 2025-12-04 | 5.96 | 5.87 | -0.09 | -1.51% | 5.85 | 5.99 | 291109 | 17177 | 2.28% |
| 2025-12-03 | 6.03 | 5.96 | 0.00 | 0.00% | 5.86 | 6.10 | 579434 | 34604 | 4.54% |
| 2025-12-02 | 5.90 | 5.96 | 0.08 | 1.36% | 5.77 | 5.96 | 381727 | 22374 | 2.99% |
| 2025-12-01 | 5.90 | 5.88 | -0.06 | -1.01% | 5.83 | 5.94 | 330618 | 19465 | 2.59% |
| 2025-11-28 | 5.74 | 5.94 | 0.19 | 3.30% | 5.73 | 5.97 | 451639 | 26500 | 3.54% |
| 2025-11-27 | 5.84 | 5.75 | -0.11 | -1.88% | 5.75 | 5.86 | 292117 | 16939 | 2.29% |
| 2025-11-26 | 5.99 | 5.86 | -0.15 | -2.50% | 5.84 | 6.06 | 384324 | 22789 | 3.01% |
| 2025-11-25 | 5.96 | 6.01 | 0.07 | 1.18% | 5.90 | 6.05 | 449452 | 27033 | 3.52% |
| 2025-11-24 | 5.71 | 5.94 | 0.25 | 4.39% | 5.64 | 5.98 | 489451 | 28655 | 3.83% |
| 2025-11-21 | 5.91 | 5.69 | -0.28 | -4.69% | 5.68 | 6.03 | 463878 | 26852 | 3.63% |
| 2025-11-20 | 5.90 | 5.97 | 0.08 | 1.36% | 5.85 | 6.08 | 440741 | 26312 | 3.45% |
| 2025-11-19 | 6.07 | 5.89 | -0.20 | -3.28% | 5.88 | 6.10 | 446145 | 26589 | 3.49% |
| 2025-11-18 | 6.02 | 6.09 | -0.01 | -0.16% | 5.98 | 6.12 | 476691 | 28892 | 3.73% |
| 2025-11-17 | 5.93 | 6.10 | 0.17 | 2.87% | 5.92 | 6.18 | 755395 | 46035 | 5.92% |
| 2025-11-14 | 5.81 | 5.93 | 0.08 | 1.37% | 5.79 | 6.05 | 512472 | 30341 | 4.01% |
| 2025-11-13 | 5.85 | 5.85 | 0.03 | 0.52% | 5.81 | 5.90 | 292617 | 17148 | 2.29% |
| 2025-11-12 | 5.94 | 5.82 | -0.10 | -1.69% | 5.78 | 5.95 | 321073 | 18786 | 2.52% |
| 2025-11-11 | 5.98 | 5.92 | -0.07 | -1.17% | 5.91 | 6.02 | 299179 | 17810 | 2.34% |
| 2025-11-10 | 5.94 | 5.99 | 0.05 | 0.84% | 5.94 | 6.03 | 279527 | 16741 | 2.19% |
| 2025-11-07 | 6.01 | 5.94 | -0.10 | -1.66% | 5.94 | 6.02 | 317277 | 18945 | 2.49% |
| 2025-11-06 | 6.12 | 6.04 | -0.06 | -0.98% | 5.96 | 6.13 | 428988 | 25806 | 3.36% |
| 2025-11-05 | 6.12 | 6.10 | -0.10 | -1.61% | 6.04 | 6.15 | 472745 | 28832 | 3.70% |
| 2025-11-04 | 6.20 | 6.20 | -0.07 | -1.12% | 6.11 | 6.24 | 527710 | 32573 | 4.13% |
| 2025-11-03 | 6.19 | 6.27 | 0.03 | 0.48% | 6.09 | 6.28 | 623197 | 38671 | 4.88% |
| 2025-10-31 | 6.06 | 6.24 | 0.03 | 0.48% | 5.95 | 6.32 | 979754 | 60811 | 7.67% |
| 2025-10-30 | 5.80 | 6.21 | 0.41 | 7.07% | 5.72 | 6.41 | 1592566 | 98406 | 12.47% |
| 2025-10-29 | 5.83 | 5.80 | -0.14 | -2.36% | 5.60 | 5.83 | 438595 | 25256 | 3.44% |
| 2025-10-28 | 5.92 | 5.94 | 0.01 | 0.17% | 5.86 | 5.99 | 341215 | 20297 | 2.67% |
| 2025-10-27 | 5.91 | 5.93 | 0.02 | 0.34% | 5.87 | 5.99 | 384703 | 22774 | 3.01% |
| 2025-10-24 | 5.98 | 5.91 | -0.01 | -0.17% | 5.88 | 6.04 | 511263 | 30399 | 4.00% |
| 2025-10-23 | 5.71 | 5.92 | 0.22 | 3.86% | 5.67 | 5.99 | 548267 | 31802 | 4.29% |
| 2025-10-22 | 5.71 | 5.70 | -0.03 | -0.52% | 5.67 | 5.80 | 242678 | 13922 | 1.90% |
| 2025-10-21 | 5.67 | 5.73 | 0.07 | 1.24% | 5.64 | 5.74 | 242391 | 13843 | 1.90% |
| 2025-10-20 | 5.70 | 5.66 | 0.12 | 2.17% | 5.63 | 5.80 | 299690 | 17079 | 2.35% |
| 2025-10-17 | 5.70 | 5.54 | -0.18 | -3.15% | 5.54 | 5.74 | 264260 | 14859 | 2.07% |
| 2025-10-16 | 5.81 | 5.72 | -0.12 | -2.05% | 5.69 | 5.83 | 259665 | 14877 | 2.03% |
| 2025-10-15 | 5.68 | 5.84 | 0.16 | 2.82% | 5.63 | 5.84 | 335352 | 19377 | 2.63% |
| 2025-10-14 | 5.83 | 5.68 | -0.15 | -2.57% | 5.66 | 5.89 | 326310 | 18835 | 2.56% |
| 2025-10-13 | 5.66 | 5.83 | 0.01 | 0.17% | 5.50 | 5.87 | 350782 | 20178 | 2.75% |
| 2025-10-10 | 5.97 | 5.82 | -0.17 | -2.84% | 5.81 | 5.98 | 376853 | 22116 | 2.95% |
| 2025-10-09 | 5.92 | 5.99 | 0.07 | 1.18% | 5.89 | 6.05 | 426403 | 25490 | 3.34% |
| 2025-09-30 | 5.88 | 5.92 | 0.06 | 1.02% | 5.88 | 5.96 | 289947 | 17177 | 2.27% |
| 2025-09-29 | 5.86 | 5.86 | 0.00 | 0.00% | 5.76 | 5.93 | 324191 | 18928 | 2.54% |
| 2025-09-26 | 6.00 | 5.86 | -0.17 | -2.82% | 5.86 | 6.03 | 334455 | 19847 | 2.62% |
| 2025-09-25 | 6.02 | 6.03 | 0.01 | 0.17% | 5.98 | 6.13 | 357164 | 21653 | 2.80% |
| 2025-09-24 | 5.92 | 6.02 | 0.09 | 1.52% | 5.85 | 6.02 | 369250 | 21970 | 2.89% |
| 2025-09-23 | 6.15 | 5.93 | -0.24 | -3.89% | 5.80 | 6.15 | 600522 | 35558 | 4.70% |
| 2025-09-22 | 6.15 | 6.17 | 0.02 | 0.33% | 6.12 | 6.19 | 304753 | 18750 | 2.39% |
| 2025-09-19 | 6.24 | 6.15 | -0.09 | -1.44% | 6.14 | 6.31 | 410939 | 25520 | 3.22% |
| 2025-09-18 | 6.44 | 6.24 | -0.26 | -4.00% | 6.20 | 6.47 | 756097 | 48037 | 5.92% |
| 2025-09-17 | 6.31 | 6.50 | 0.16 | 2.52% | 6.27 | 6.52 | 825642 | 52853 | 6.47% |
| 2025-09-16 | 6.30 | 6.34 | 0.02 | 0.32% | 6.23 | 6.36 | 474018 | 29897 | 3.71% |
| 2025-09-15 | 6.48 | 6.32 | -0.04 | -0.63% | 6.31 | 6.49 | 523137 | 33337 | 4.10% |
| 2025-09-12 | 6.33 | 6.36 | 0.00 | 0.00% | 6.29 | 6.41 | 571988 | 36347 | 4.48% |
| 2025-09-11 | 6.14 | 6.36 | 0.20 | 3.25% | 6.06 | 6.39 | 647338 | 40445 | 5.07% |
| 2025-09-10 | 6.10 | 6.16 | 0.03 | 0.49% | 6.10 | 6.20 | 367122 | 22610 | 2.88% |
| 2025-09-09 | 6.37 | 6.13 | -0.18 | -2.85% | 6.11 | 6.37 | 505428 | 31281 | 3.96% |
| 2025-09-08 | 6.28 | 6.31 | -0.06 | -0.94% | 6.21 | 6.43 | 598099 | 37589 | 4.69% |