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 | 5.72 | -0.19 | -3.21% | 5.69 | 5.91 | 211325 | 12159 | 0.91% |
| 2025-12-15 | 5.68 | 5.91 | 0.23 | 4.05% | 5.61 | 5.97 | 268805 | 15826 | 1.16% |
| 2025-12-12 | 5.64 | 5.68 | 0.05 | 0.89% | 5.64 | 5.75 | 184895 | 10551 | 0.80% |
| 2025-12-11 | 5.59 | 5.63 | 0.02 | 0.36% | 5.58 | 5.69 | 175571 | 9907 | 0.76% |
| 2025-12-10 | 5.55 | 5.61 | 0.02 | 0.36% | 5.50 | 5.65 | 163174 | 9110 | 0.71% |
| 2025-12-09 | 5.79 | 5.59 | -0.21 | -3.62% | 5.58 | 5.80 | 268589 | 15182 | 1.16% |
| 2025-12-08 | 5.95 | 5.80 | -0.14 | -2.36% | 5.76 | 5.98 | 258805 | 15084 | 1.12% |
| 2025-12-05 | 5.90 | 5.94 | 0.04 | 0.68% | 5.75 | 5.96 | 272725 | 16028 | 1.18% |
| 2025-12-04 | 5.90 | 5.90 | 0.00 | 0.00% | 5.83 | 5.93 | 197147 | 11595 | 0.85% |
| 2025-12-03 | 5.95 | 5.90 | -0.06 | -1.01% | 5.86 | 5.99 | 164954 | 9774 | 0.71% |
| 2025-12-02 | 5.98 | 5.96 | -0.04 | -0.67% | 5.88 | 6.00 | 275478 | 16342 | 1.19% |
| 2025-12-01 | 5.97 | 6.00 | 0.02 | 0.33% | 5.97 | 6.05 | 166751 | 10022 | 0.72% |
| 2025-11-28 | 5.97 | 5.98 | 0.01 | 0.17% | 5.89 | 6.02 | 212171 | 12651 | 0.92% |
| 2025-11-27 | 5.88 | 5.97 | 0.08 | 1.36% | 5.81 | 5.98 | 344338 | 20399 | 1.49% |
| 2025-11-26 | 5.95 | 5.89 | -0.02 | -0.34% | 5.87 | 5.99 | 388424 | 22998 | 1.68% |
| 2025-11-25 | 5.99 | 5.91 | -0.03 | -0.51% | 5.90 | 6.05 | 273060 | 16329 | 1.18% |
| 2025-11-24 | 5.96 | 5.94 | -0.01 | -0.17% | 5.94 | 6.04 | 203385 | 12178 | 0.88% |
| 2025-11-21 | 6.13 | 5.95 | -0.19 | -3.09% | 5.94 | 6.15 | 209408 | 12631 | 0.91% |
| 2025-11-20 | 6.12 | 6.14 | -0.03 | -0.49% | 6.12 | 6.22 | 147090 | 9067 | 0.64% |
| 2025-11-19 | 6.07 | 6.17 | 0.13 | 2.15% | 5.96 | 6.22 | 316714 | 19291 | 1.37% |
| 2025-11-18 | 6.24 | 6.04 | -0.21 | -3.36% | 6.01 | 6.27 | 297463 | 18141 | 1.29% |
| 2025-11-17 | 6.29 | 6.25 | -0.04 | -0.64% | 6.23 | 6.34 | 185475 | 11636 | 0.80% |
| 2025-11-14 | 6.30 | 6.29 | -0.04 | -0.63% | 6.27 | 6.39 | 175095 | 11067 | 0.76% |
| 2025-11-13 | 6.33 | 6.33 | 0.01 | 0.16% | 6.21 | 6.40 | 277183 | 17441 | 1.20% |
| 2025-11-12 | 6.17 | 6.32 | 0.15 | 2.43% | 6.14 | 6.34 | 428478 | 26811 | 1.85% |
| 2025-11-11 | 6.10 | 6.17 | 0.04 | 0.65% | 6.08 | 6.19 | 225765 | 13883 | 0.98% |
| 2025-11-10 | 6.21 | 6.13 | -0.06 | -0.97% | 6.10 | 6.25 | 278917 | 17167 | 1.21% |
| 2025-11-07 | 6.14 | 6.19 | 0.07 | 1.14% | 6.11 | 6.23 | 284384 | 17583 | 1.23% |
| 2025-11-06 | 6.11 | 6.12 | 0.01 | 0.16% | 6.06 | 6.14 | 263742 | 16090 | 1.14% |
| 2025-11-05 | 6.00 | 6.11 | 0.07 | 1.16% | 5.93 | 6.17 | 275146 | 16700 | 1.19% |
| 2025-11-04 | 6.11 | 6.04 | -0.12 | -1.95% | 6.01 | 6.19 | 335586 | 20458 | 1.45% |
| 2025-11-03 | 6.05 | 6.16 | 0.24 | 4.05% | 5.97 | 6.18 | 659726 | 40109 | 2.85% |
| 2025-10-31 | 5.90 | 5.92 | 0.02 | 0.34% | 5.90 | 6.05 | 754730 | 45082 | 3.26% |
| 2025-10-30 | 5.80 | 5.90 | 0.36 | 6.50% | 5.80 | 6.09 | 981725 | 58585 | 4.24% |
| 2025-10-29 | 5.48 | 5.54 | 0.06 | 1.09% | 5.37 | 5.55 | 214676 | 11700 | 0.93% |
| 2025-10-28 | 5.58 | 5.48 | -0.10 | -1.79% | 5.45 | 5.58 | 182729 | 10048 | 0.79% |
| 2025-10-27 | 5.45 | 5.58 | 0.14 | 2.57% | 5.45 | 5.70 | 291966 | 16260 | 1.26% |
| 2025-10-24 | 5.55 | 5.44 | -0.12 | -2.16% | 5.42 | 5.58 | 178613 | 9766 | 0.77% |
| 2025-10-23 | 5.57 | 5.56 | -0.01 | -0.18% | 5.40 | 5.57 | 206322 | 11327 | 0.89% |
| 2025-10-22 | 5.42 | 5.57 | 0.15 | 2.77% | 5.39 | 5.61 | 315673 | 17508 | 1.36% |
| 2025-10-21 | 5.36 | 5.42 | 0.06 | 1.12% | 5.32 | 5.45 | 144703 | 7809 | 0.63% |
| 2025-10-20 | 5.39 | 5.36 | -0.03 | -0.56% | 5.33 | 5.43 | 149359 | 8007 | 0.65% |
| 2025-10-17 | 5.35 | 5.39 | 0.03 | 0.56% | 5.35 | 5.52 | 202552 | 10972 | 0.88% |
| 2025-10-16 | 5.49 | 5.36 | -0.14 | -2.55% | 5.33 | 5.49 | 188911 | 10164 | 0.82% |
| 2025-10-15 | 5.48 | 5.50 | 0.03 | 0.55% | 5.46 | 5.58 | 180337 | 9954 | 0.78% |
| 2025-10-14 | 5.55 | 5.47 | -0.05 | -0.91% | 5.43 | 5.58 | 237799 | 13079 | 1.03% |
| 2025-10-13 | 5.42 | 5.52 | -0.06 | -1.08% | 5.38 | 5.55 | 239458 | 13139 | 1.04% |
| 2025-10-10 | 5.37 | 5.58 | 0.21 | 3.91% | 5.32 | 5.59 | 351047 | 19345 | 1.52% |
| 2025-10-09 | 5.42 | 5.37 | -0.05 | -0.92% | 5.29 | 5.44 | 216563 | 11571 | 0.94% |
| 2025-09-30 | 5.39 | 5.42 | 0.03 | 0.56% | 5.35 | 5.44 | 152660 | 8245 | 0.66% |
| 2025-09-29 | 5.34 | 5.39 | 0.04 | 0.75% | 5.20 | 5.43 | 258675 | 13841 | 1.12% |
| 2025-09-26 | 5.23 | 5.35 | 0.11 | 2.10% | 5.20 | 5.38 | 226468 | 12053 | 0.98% |
| 2025-09-25 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.29 | 113235 | 5934 | 0.49% |
| 2025-09-24 | 5.22 | 5.24 | 0.02 | 0.38% | 5.19 | 5.27 | 103467 | 5412 | 0.45% |
| 2025-09-23 | 5.27 | 5.22 | -0.06 | -1.14% | 5.17 | 5.29 | 136579 | 7112 | 0.59% |
| 2025-09-22 | 5.25 | 5.28 | 0.01 | 0.19% | 5.18 | 5.29 | 162314 | 8500 | 0.70% |
| 2025-09-19 | 5.32 | 5.27 | -0.05 | -0.94% | 5.23 | 5.40 | 219284 | 11586 | 0.95% |
| 2025-09-18 | 5.47 | 5.32 | -0.16 | -2.92% | 5.27 | 5.47 | 270470 | 14491 | 1.17% |
| 2025-09-17 | 5.51 | 5.48 | -0.04 | -0.72% | 5.42 | 5.52 | 134886 | 7360 | 0.58% |
| 2025-09-16 | 5.50 | 5.52 | 0.02 | 0.36% | 5.36 | 5.55 | 256781 | 14004 | 1.11% |
| 2025-09-15 | 5.82 | 5.50 | -0.32 | -5.50% | 5.47 | 5.82 | 575787 | 31962 | 2.49% |
| 2025-09-12 | 5.73 | 5.82 | 0.09 | 1.57% | 5.65 | 5.84 | 310961 | 17928 | 1.34% |
| 2025-09-11 | 5.62 | 5.73 | 0.10 | 1.78% | 5.61 | 5.73 | 244030 | 13881 | 1.05% |
| 2025-09-10 | 5.60 | 5.63 | 0.02 | 0.36% | 5.56 | 5.66 | 163493 | 9184 | 0.71% |
| 2025-09-09 | 5.70 | 5.61 | -0.09 | -1.58% | 5.55 | 5.75 | 297933 | 16816 | 1.29% |
| 2025-09-08 | 5.50 | 5.70 | 0.21 | 3.83% | 5.45 | 5.75 | 385819 | 21869 | 1.67% |