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 | 5.78 | 5.67 | -0.09 | -1.56% | 5.61 | 5.78 | 61516 | 3493 | 1.60% |
| 2025-12-15 | 5.70 | 5.76 | 0.09 | 1.59% | 5.64 | 5.81 | 78116 | 4489 | 2.04% |
| 2025-12-12 | 5.76 | 5.67 | -0.09 | -1.56% | 5.67 | 5.89 | 85545 | 4939 | 2.23% |
| 2025-12-11 | 5.87 | 5.76 | -0.13 | -2.21% | 5.73 | 5.95 | 87648 | 5081 | 2.29% |
| 2025-12-10 | 5.97 | 5.89 | -0.14 | -2.32% | 5.86 | 6.08 | 101481 | 6027 | 2.65% |
| 2025-12-09 | 6.07 | 6.03 | -0.08 | -1.31% | 5.98 | 6.13 | 61374 | 3705 | 1.60% |
| 2025-12-08 | 6.06 | 6.11 | 0.08 | 1.33% | 6.02 | 6.15 | 90283 | 5516 | 2.36% |
| 2025-12-05 | 5.95 | 6.03 | 0.12 | 2.03% | 5.86 | 6.05 | 82252 | 4911 | 2.15% |
| 2025-12-04 | 6.10 | 5.91 | -0.21 | -3.43% | 5.89 | 6.13 | 87956 | 5268 | 2.29% |
| 2025-12-03 | 6.10 | 6.12 | -0.03 | -0.49% | 6.04 | 6.22 | 51884 | 3164 | 1.35% |
| 2025-12-02 | 6.15 | 6.15 | -0.01 | -0.16% | 6.01 | 6.17 | 75656 | 4627 | 1.97% |
| 2025-12-01 | 6.18 | 6.16 | -0.03 | -0.48% | 6.11 | 6.26 | 67995 | 4204 | 1.77% |
| 2025-11-28 | 6.08 | 6.19 | 0.13 | 2.15% | 6.01 | 6.20 | 68726 | 4206 | 1.79% |
| 2025-11-27 | 6.07 | 6.06 | 0.03 | 0.50% | 6.00 | 6.13 | 56686 | 3437 | 1.48% |
| 2025-11-26 | 6.20 | 6.03 | -0.16 | -2.58% | 6.00 | 6.23 | 83224 | 5087 | 2.17% |
| 2025-11-25 | 6.15 | 6.19 | 0.13 | 2.15% | 6.11 | 6.21 | 86648 | 5351 | 2.26% |
| 2025-11-24 | 5.95 | 6.06 | 0.18 | 3.06% | 5.90 | 6.11 | 123626 | 7443 | 3.22% |
| 2025-11-21 | 6.24 | 5.88 | -0.43 | -6.81% | 5.88 | 6.36 | 158457 | 9554 | 4.13% |
| 2025-11-20 | 6.38 | 6.31 | -0.06 | -0.94% | 6.23 | 6.43 | 80025 | 5064 | 2.09% |
| 2025-11-19 | 6.47 | 6.37 | -0.10 | -1.55% | 6.27 | 6.55 | 98530 | 6268 | 2.57% |
| 2025-11-18 | 6.59 | 6.47 | -0.14 | -2.12% | 6.42 | 6.61 | 86494 | 5603 | 2.26% |
| 2025-11-17 | 6.59 | 6.61 | 0.02 | 0.30% | 6.50 | 6.62 | 82240 | 5406 | 2.15% |
| 2025-11-14 | 6.53 | 6.59 | 0.09 | 1.38% | 6.37 | 6.63 | 100023 | 6580 | 2.61% |
| 2025-11-13 | 6.50 | 6.50 | 0.02 | 0.31% | 6.39 | 6.55 | 93564 | 6063 | 2.44% |
| 2025-11-12 | 6.59 | 6.48 | -0.12 | -1.82% | 6.44 | 6.59 | 96588 | 6277 | 2.52% |
| 2025-11-11 | 6.51 | 6.60 | 0.09 | 1.38% | 6.49 | 6.66 | 112059 | 7368 | 2.92% |
| 2025-11-10 | 6.55 | 6.51 | -0.03 | -0.46% | 6.46 | 6.60 | 103195 | 6731 | 2.69% |
| 2025-11-07 | 6.52 | 6.54 | 0.03 | 0.46% | 6.46 | 6.67 | 126235 | 8267 | 3.29% |
| 2025-11-06 | 6.54 | 6.51 | -0.01 | -0.15% | 6.41 | 6.65 | 130787 | 8482 | 3.41% |
| 2025-11-05 | 6.40 | 6.52 | 0.06 | 0.93% | 6.32 | 6.55 | 232715 | 15078 | 6.07% |
| 2025-11-04 | 6.39 | 6.46 | 0.13 | 2.05% | 6.23 | 6.67 | 220858 | 14178 | 5.76% |
| 2025-11-03 | 6.24 | 6.33 | 0.16 | 2.59% | 6.18 | 6.56 | 231104 | 14706 | 6.03% |
| 2025-10-31 | 6.06 | 6.17 | 0.09 | 1.48% | 6.02 | 6.20 | 103776 | 6366 | 2.71% |
| 2025-10-30 | 6.12 | 6.08 | -0.06 | -0.98% | 6.04 | 6.18 | 106632 | 6506 | 2.78% |
| 2025-10-29 | 6.21 | 6.14 | -0.08 | -1.29% | 6.04 | 6.21 | 84267 | 5159 | 2.20% |
| 2025-10-28 | 6.12 | 6.22 | 0.04 | 0.65% | 6.12 | 6.28 | 62343 | 3879 | 1.63% |
| 2025-10-27 | 6.20 | 6.18 | -0.02 | -0.32% | 6.08 | 6.25 | 84353 | 5195 | 2.20% |
| 2025-10-24 | 6.24 | 6.20 | -0.03 | -0.48% | 6.16 | 6.29 | 97614 | 6074 | 2.55% |
| 2025-10-23 | 6.18 | 6.23 | 0.02 | 0.32% | 6.13 | 6.28 | 105231 | 6520 | 2.75% |
| 2025-10-22 | 6.07 | 6.21 | 0.11 | 1.80% | 6.02 | 6.23 | 94339 | 5822 | 2.46% |
| 2025-10-21 | 5.92 | 6.10 | 0.16 | 2.69% | 5.92 | 6.11 | 76031 | 4583 | 1.98% |
| 2025-10-20 | 5.81 | 5.94 | 0.15 | 2.59% | 5.75 | 5.94 | 49508 | 2911 | 1.29% |
| 2025-10-17 | 5.86 | 5.79 | -0.07 | -1.19% | 5.78 | 5.92 | 63859 | 3724 | 1.67% |
| 2025-10-16 | 5.96 | 5.86 | -0.09 | -1.51% | 5.82 | 5.98 | 59431 | 3493 | 1.55% |
| 2025-10-15 | 5.94 | 5.95 | 0.01 | 0.17% | 5.89 | 6.00 | 59198 | 3521 | 1.54% |
| 2025-10-14 | 5.92 | 5.94 | 0.04 | 0.68% | 5.87 | 6.01 | 81252 | 4829 | 2.12% |
| 2025-10-13 | 5.75 | 5.90 | -0.05 | -0.84% | 5.60 | 5.94 | 88983 | 5184 | 2.32% |
| 2025-10-10 | 5.78 | 5.95 | 0.15 | 2.59% | 5.72 | 5.97 | 82958 | 4896 | 2.16% |
| 2025-10-09 | 5.78 | 5.80 | 0.02 | 0.35% | 5.74 | 5.86 | 54177 | 3139 | 1.41% |
| 2025-09-30 | 5.84 | 5.78 | -0.03 | -0.52% | 5.74 | 5.84 | 44551 | 2576 | 1.16% |
| 2025-09-29 | 5.77 | 5.81 | 0.07 | 1.22% | 5.58 | 5.85 | 71096 | 4096 | 1.85% |
| 2025-09-26 | 5.60 | 5.74 | 0.12 | 2.14% | 5.59 | 5.81 | 77700 | 4446 | 2.03% |
| 2025-09-25 | 5.72 | 5.62 | -0.06 | -1.06% | 5.59 | 5.78 | 68237 | 3863 | 1.78% |
| 2025-09-24 | 5.52 | 5.68 | 0.17 | 3.09% | 5.41 | 5.75 | 106817 | 6012 | 2.79% |
| 2025-09-23 | 5.68 | 5.51 | -0.17 | -2.99% | 5.26 | 5.70 | 142618 | 7730 | 3.72% |
| 2025-09-22 | 5.90 | 5.68 | -0.12 | -2.07% | 5.63 | 5.90 | 84099 | 4800 | 2.19% |
| 2025-09-19 | 5.91 | 5.80 | -0.09 | -1.53% | 5.65 | 5.95 | 107458 | 6203 | 2.80% |
| 2025-09-18 | 6.10 | 5.89 | -0.20 | -3.28% | 5.83 | 6.11 | 111825 | 6685 | 2.92% |
| 2025-09-17 | 6.07 | 6.09 | 0.03 | 0.50% | 6.03 | 6.16 | 77097 | 4704 | 2.01% |
| 2025-09-16 | 5.99 | 6.06 | 0.08 | 1.34% | 5.94 | 6.07 | 86873 | 5226 | 2.27% |
| 2025-09-15 | 6.04 | 5.98 | -0.08 | -1.32% | 5.94 | 6.07 | 66271 | 3961 | 1.73% |
| 2025-09-12 | 6.08 | 6.06 | -0.01 | -0.16% | 6.03 | 6.12 | 69367 | 4213 | 1.81% |
| 2025-09-11 | 6.07 | 6.07 | -0.02 | -0.33% | 5.93 | 6.08 | 76613 | 4606 | 2.00% |
| 2025-09-10 | 6.06 | 6.09 | 0.05 | 0.83% | 6.01 | 6.10 | 66512 | 4033 | 1.74% |
| 2025-09-09 | 6.08 | 6.04 | -0.03 | -0.49% | 5.99 | 6.13 | 81809 | 4949 | 2.13% |
| 2025-09-08 | 6.03 | 6.07 | 0.08 | 1.34% | 5.96 | 6.08 | 69866 | 4209 | 1.82% |