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 | 5.87 | 5.59 | -0.29 | -4.93% | 5.58 | 5.87 | 297115 | 16823 | 2.91% |
| 2025-12-15 | 5.83 | 5.88 | 0.03 | 0.51% | 5.80 | 5.99 | 212837 | 12549 | 2.09% |
| 2025-12-12 | 5.77 | 5.85 | 0.05 | 0.86% | 5.77 | 5.92 | 176041 | 10320 | 1.73% |
| 2025-12-11 | 5.78 | 5.80 | 0.02 | 0.35% | 5.77 | 5.89 | 176468 | 10287 | 1.73% |
| 2025-12-10 | 5.89 | 5.78 | -0.10 | -1.70% | 5.73 | 5.89 | 202945 | 11715 | 1.99% |
| 2025-12-09 | 5.99 | 5.88 | -0.11 | -1.84% | 5.87 | 6.01 | 178253 | 10576 | 1.75% |
| 2025-12-08 | 6.00 | 5.99 | -0.01 | -0.17% | 5.95 | 6.02 | 153900 | 9212 | 1.51% |
| 2025-12-05 | 5.90 | 6.00 | 0.10 | 1.69% | 5.86 | 6.03 | 189908 | 11358 | 1.86% |
| 2025-12-04 | 5.94 | 5.90 | -0.09 | -1.50% | 5.85 | 6.00 | 167432 | 9911 | 1.64% |
| 2025-12-03 | 5.91 | 5.99 | 0.07 | 1.18% | 5.91 | 6.03 | 214175 | 12786 | 2.10% |
| 2025-12-02 | 5.98 | 5.92 | -0.10 | -1.66% | 5.85 | 5.98 | 231033 | 13656 | 2.27% |
| 2025-12-01 | 6.01 | 6.02 | 0.02 | 0.33% | 5.97 | 6.04 | 124674 | 7480 | 1.22% |
| 2025-11-28 | 5.94 | 6.00 | 0.05 | 0.84% | 5.91 | 6.02 | 131129 | 7845 | 1.29% |
| 2025-11-27 | 5.92 | 5.95 | 0.02 | 0.34% | 5.91 | 6.06 | 157232 | 9421 | 1.54% |
| 2025-11-26 | 6.05 | 5.93 | -0.07 | -1.17% | 5.92 | 6.05 | 140814 | 8429 | 1.38% |
| 2025-11-25 | 6.00 | 6.00 | 0.02 | 0.33% | 5.95 | 6.06 | 190666 | 11457 | 1.87% |
| 2025-11-24 | 5.92 | 5.98 | 0.09 | 1.53% | 5.89 | 6.02 | 196067 | 11678 | 1.92% |
| 2025-11-21 | 6.07 | 5.89 | -0.26 | -4.23% | 5.88 | 6.16 | 308797 | 18478 | 3.03% |
| 2025-11-20 | 6.29 | 6.15 | -0.10 | -1.60% | 6.12 | 6.32 | 213666 | 13272 | 2.10% |
| 2025-11-19 | 6.30 | 6.25 | -0.09 | -1.42% | 6.20 | 6.36 | 237543 | 14875 | 2.33% |
| 2025-11-18 | 6.48 | 6.34 | -0.14 | -2.16% | 6.28 | 6.49 | 291806 | 18476 | 2.86% |
| 2025-11-17 | 6.69 | 6.48 | -0.20 | -2.99% | 6.42 | 6.70 | 455193 | 29603 | 4.46% |
| 2025-11-14 | 6.72 | 6.68 | -0.11 | -1.62% | 6.57 | 6.92 | 493301 | 33300 | 4.84% |
| 2025-11-13 | 6.80 | 6.79 | 0.01 | 0.15% | 6.70 | 6.96 | 461900 | 31541 | 4.53% |
| 2025-11-12 | 7.00 | 6.78 | -0.33 | -4.64% | 6.70 | 7.03 | 653960 | 44774 | 6.41% |
| 2025-11-11 | 6.77 | 7.11 | 0.34 | 5.02% | 6.77 | 7.15 | 931266 | 65401 | 9.13% |
| 2025-11-10 | 6.79 | 6.77 | 0.02 | 0.30% | 6.66 | 6.84 | 373761 | 25149 | 3.67% |
| 2025-11-07 | 6.87 | 6.75 | -0.12 | -1.75% | 6.73 | 6.90 | 366685 | 24905 | 3.60% |
| 2025-11-06 | 6.98 | 6.87 | -0.09 | -1.29% | 6.79 | 7.01 | 502688 | 34477 | 4.93% |
| 2025-11-05 | 6.62 | 6.96 | 0.20 | 2.96% | 6.56 | 6.99 | 755592 | 51744 | 7.41% |
| 2025-11-04 | 6.72 | 6.76 | 0.03 | 0.45% | 6.64 | 6.86 | 462330 | 31144 | 4.53% |
| 2025-11-03 | 6.76 | 6.73 | 0.06 | 0.90% | 6.58 | 6.87 | 423053 | 28339 | 4.15% |
| 2025-10-31 | 6.79 | 6.67 | -0.05 | -0.74% | 6.64 | 6.96 | 540991 | 36476 | 5.31% |
| 2025-10-30 | 6.47 | 6.72 | 0.21 | 3.23% | 6.43 | 7.15 | 926264 | 62953 | 9.08% |
| 2025-10-29 | 6.33 | 6.51 | 0.18 | 2.84% | 6.25 | 6.52 | 374849 | 23959 | 3.68% |
| 2025-10-28 | 6.50 | 6.33 | -0.24 | -3.65% | 6.32 | 6.52 | 429845 | 27479 | 4.22% |
| 2025-10-27 | 6.61 | 6.57 | -0.08 | -1.20% | 6.45 | 6.65 | 537888 | 35047 | 5.28% |
| 2025-10-24 | 6.60 | 6.65 | -0.07 | -1.04% | 6.54 | 6.84 | 723090 | 48478 | 7.09% |
| 2025-10-23 | 6.54 | 6.72 | 0.10 | 1.51% | 6.46 | 6.75 | 486612 | 32187 | 4.77% |
| 2025-10-22 | 6.45 | 6.62 | 0.14 | 2.16% | 6.33 | 6.74 | 526243 | 34572 | 5.16% |
| 2025-10-21 | 6.29 | 6.48 | 0.24 | 3.85% | 6.26 | 6.51 | 486858 | 31392 | 4.77% |
| 2025-10-20 | 6.14 | 6.24 | 0.20 | 3.31% | 6.12 | 6.32 | 380414 | 23707 | 3.73% |
| 2025-10-17 | 6.33 | 6.04 | -0.26 | -4.13% | 5.99 | 6.34 | 431885 | 26332 | 4.24% |
| 2025-10-16 | 6.50 | 6.30 | -0.21 | -3.23% | 6.29 | 6.57 | 430469 | 27472 | 4.22% |
| 2025-10-15 | 6.42 | 6.51 | 0.04 | 0.62% | 6.28 | 6.52 | 500265 | 31953 | 4.91% |
| 2025-10-14 | 6.72 | 6.47 | -0.29 | -4.29% | 6.46 | 6.99 | 724453 | 48823 | 7.11% |
| 2025-10-13 | 6.60 | 6.77 | -0.14 | -2.03% | 6.50 | 6.90 | 732478 | 49185 | 7.18% |
| 2025-10-10 | 6.55 | 6.91 | 0.28 | 4.22% | 6.46 | 6.97 | 1039662 | 70299 | 10.20% |
| 2025-10-09 | 6.48 | 6.63 | 0.34 | 5.41% | 6.35 | 6.64 | 847334 | 55053 | 8.31% |
| 2025-09-30 | 6.43 | 6.29 | -0.13 | -2.02% | 6.28 | 6.56 | 676253 | 43045 | 6.63% |
| 2025-09-29 | 6.67 | 6.42 | -0.26 | -3.89% | 6.39 | 6.68 | 977073 | 63150 | 9.58% |
| 2025-09-26 | 6.14 | 6.68 | 0.50 | 8.09% | 6.10 | 7.16 | 1682902 | 115138 | 16.51% |
| 2025-09-25 | 5.94 | 6.18 | 0.20 | 3.34% | 5.91 | 6.25 | 664023 | 40686 | 6.51% |
| 2025-09-24 | 5.95 | 5.98 | -0.02 | -0.33% | 5.91 | 6.12 | 442321 | 26487 | 4.34% |
| 2025-09-23 | 5.85 | 6.00 | 0.13 | 2.21% | 5.81 | 6.14 | 588618 | 35090 | 5.77% |
| 2025-09-22 | 5.85 | 5.87 | -0.01 | -0.17% | 5.75 | 5.89 | 354988 | 20636 | 3.48% |
| 2025-09-19 | 6.08 | 5.88 | -0.21 | -3.45% | 5.84 | 6.18 | 556805 | 33257 | 5.46% |
| 2025-09-18 | 5.98 | 6.09 | 0.10 | 1.67% | 5.87 | 6.44 | 1040926 | 64254 | 10.21% |
| 2025-09-17 | 5.80 | 5.99 | 0.17 | 2.92% | 5.74 | 6.04 | 534477 | 31588 | 5.24% |
| 2025-09-16 | 5.83 | 5.82 | -0.03 | -0.51% | 5.71 | 5.87 | 280417 | 16233 | 2.75% |
| 2025-09-15 | 5.73 | 5.85 | 0.10 | 1.74% | 5.73 | 5.90 | 391261 | 22908 | 3.84% |
| 2025-09-12 | 5.78 | 5.75 | -0.05 | -0.86% | 5.73 | 5.80 | 322289 | 18566 | 3.16% |
| 2025-09-11 | 5.70 | 5.80 | 0.09 | 1.58% | 5.62 | 5.80 | 337429 | 19337 | 3.31% |
| 2025-09-10 | 5.75 | 5.71 | -0.06 | -1.04% | 5.67 | 5.78 | 248813 | 14208 | 2.44% |
| 2025-09-09 | 5.71 | 5.77 | 0.02 | 0.35% | 5.69 | 5.92 | 400059 | 23173 | 3.92% |
| 2025-09-08 | 5.76 | 5.75 | 0.01 | 0.17% | 5.67 | 5.81 | 405421 | 23236 | 3.98% |