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 | 5.70 | 5.51 | -0.23 | -4.01% | 5.50 | 5.70 | 572374 | 31855 | 3.17% |
| 2025-12-15 | 5.65 | 5.74 | 0.03 | 0.53% | 5.59 | 5.81 | 591043 | 33756 | 3.27% |
| 2025-12-12 | 5.70 | 5.71 | -0.03 | -0.52% | 5.70 | 5.80 | 543736 | 31251 | 3.01% |
| 2025-12-11 | 6.10 | 5.74 | -0.38 | -6.21% | 5.73 | 6.13 | 1183318 | 69513 | 6.55% |
| 2025-12-10 | 6.18 | 6.12 | -0.15 | -2.39% | 6.08 | 6.27 | 797521 | 49104 | 4.41% |
| 2025-12-09 | 6.14 | 6.27 | 0.07 | 1.13% | 6.10 | 6.39 | 1163358 | 72886 | 6.44% |
| 2025-12-08 | 6.19 | 6.20 | 0.05 | 0.81% | 6.15 | 6.22 | 722873 | 44673 | 4.00% |
| 2025-12-05 | 6.16 | 6.15 | -0.02 | -0.32% | 5.91 | 6.18 | 811937 | 49296 | 4.49% |
| 2025-12-04 | 6.12 | 6.17 | -0.04 | -0.64% | 6.08 | 6.22 | 762115 | 46871 | 4.22% |
| 2025-12-03 | 6.52 | 6.21 | -0.27 | -4.17% | 6.17 | 6.55 | 1119944 | 70173 | 6.20% |
| 2025-12-02 | 6.65 | 6.48 | -0.21 | -3.14% | 6.37 | 6.66 | 1244787 | 80519 | 6.89% |
| 2025-12-01 | 6.77 | 6.69 | -0.18 | -2.62% | 6.62 | 6.82 | 1408694 | 94343 | 7.79% |
| 2025-11-28 | 6.63 | 6.87 | 0.27 | 4.09% | 6.61 | 7.02 | 2210191 | 150904 | 12.23% |
| 2025-11-27 | 6.81 | 6.60 | -0.27 | -3.93% | 6.59 | 6.88 | 1542421 | 103483 | 8.53% |
| 2025-11-26 | 7.09 | 6.87 | -0.20 | -2.83% | 6.80 | 7.20 | 2708939 | 188497 | 14.99% |
| 2025-11-25 | 6.42 | 7.07 | 0.64 | 9.95% | 6.42 | 7.07 | 3180125 | 220976 | 17.59% |
| 2025-11-24 | 6.20 | 6.43 | 0.35 | 5.76% | 6.03 | 6.63 | 1935301 | 122478 | 10.71% |
| 2025-11-21 | 6.08 | 6.08 | -0.12 | -1.94% | 6.01 | 6.38 | 1578483 | 97048 | 8.73% |
| 2025-11-20 | 6.62 | 6.20 | -0.42 | -6.34% | 6.20 | 6.71 | 2207823 | 141064 | 12.21% |
| 2025-11-19 | 7.13 | 6.62 | -0.73 | -9.93% | 6.62 | 7.18 | 2228727 | 151380 | 12.33% |
| 2025-11-18 | 7.25 | 7.35 | 0.05 | 0.68% | 7.10 | 7.99 | 3132148 | 236297 | 17.33% |
| 2025-11-17 | 7.15 | 7.30 | 0.23 | 3.25% | 7.02 | 7.47 | 2244922 | 162408 | 12.42% |
| 2025-11-14 | 7.06 | 7.07 | -0.12 | -1.67% | 7.01 | 7.22 | 1520275 | 107913 | 8.41% |
| 2025-11-13 | 7.22 | 7.19 | -0.03 | -0.42% | 6.93 | 7.35 | 2621110 | 187506 | 14.50% |
| 2025-11-12 | 6.57 | 7.22 | 0.66 | 10.06% | 6.56 | 7.22 | 2532881 | 176295 | 14.01% |
| 2025-11-11 | 6.63 | 6.56 | -0.22 | -3.24% | 6.53 | 6.70 | 1823532 | 120404 | 10.09% |
| 2025-11-10 | 6.46 | 6.78 | 0.38 | 5.94% | 6.42 | 7.04 | 2977982 | 203610 | 16.47% |
| 2025-11-07 | 6.48 | 6.40 | -0.15 | -2.29% | 6.38 | 6.59 | 1158641 | 74771 | 6.41% |
| 2025-11-06 | 6.80 | 6.55 | -0.38 | -5.48% | 6.34 | 6.80 | 2127130 | 138753 | 11.77% |
| 2025-11-05 | 6.53 | 6.93 | 0.28 | 4.21% | 6.51 | 7.05 | 2450713 | 167776 | 13.56% |
| 2025-11-04 | 6.58 | 6.65 | -0.18 | -2.64% | 6.54 | 6.77 | 2286772 | 151657 | 12.65% |
| 2025-11-03 | 6.31 | 6.83 | 0.62 | 9.98% | 6.31 | 6.83 | 1649257 | 109768 | 9.12% |
| 2025-10-31 | 5.98 | 6.21 | 0.23 | 3.85% | 5.98 | 6.43 | 2471226 | 153958 | 13.67% |
| 2025-10-30 | 5.96 | 5.98 | 0.00 | 0.00% | 5.86 | 6.11 | 1637004 | 98205 | 9.06% |
| 2025-10-29 | 6.09 | 5.98 | -0.13 | -2.13% | 5.89 | 6.09 | 1873904 | 111931 | 10.37% |
| 2025-10-28 | 5.55 | 6.11 | 0.56 | 10.09% | 5.52 | 6.11 | 1902416 | 114173 | 10.52% |
| 2025-10-27 | 5.58 | 5.55 | -0.06 | -1.07% | 5.48 | 5.64 | 821771 | 45554 | 4.55% |
| 2025-10-24 | 5.78 | 5.61 | -0.19 | -3.28% | 5.58 | 5.83 | 1135003 | 64353 | 6.28% |
| 2025-10-23 | 5.80 | 5.80 | -0.06 | -1.02% | 5.61 | 5.86 | 1221886 | 69905 | 6.76% |
| 2025-10-22 | 5.78 | 5.86 | 0.02 | 0.34% | 5.69 | 6.12 | 1202978 | 70924 | 6.65% |
| 2025-10-21 | 5.81 | 5.84 | -0.01 | -0.17% | 5.69 | 5.88 | 1026292 | 59497 | 5.68% |
| 2025-10-20 | 5.89 | 5.85 | -0.03 | -0.51% | 5.81 | 6.04 | 1314936 | 77420 | 7.27% |
| 2025-10-17 | 5.81 | 5.88 | 0.04 | 0.68% | 5.66 | 6.01 | 1789136 | 105006 | 9.90% |
| 2025-10-16 | 5.81 | 5.84 | -0.08 | -1.35% | 5.79 | 5.95 | 1320367 | 77244 | 7.30% |
| 2025-10-15 | 5.63 | 5.92 | 0.31 | 5.53% | 5.54 | 5.96 | 2090880 | 122194 | 11.57% |
| 2025-10-14 | 5.70 | 5.61 | -0.08 | -1.41% | 5.55 | 5.82 | 1193978 | 67739 | 6.60% |
| 2025-10-13 | 5.49 | 5.69 | -0.11 | -1.90% | 5.37 | 5.72 | 1201280 | 67615 | 6.65% |
| 2025-10-10 | 5.48 | 5.80 | 0.27 | 4.88% | 5.44 | 5.87 | 2118524 | 120268 | 11.72% |
| 2025-10-09 | 5.66 | 5.53 | -0.09 | -1.60% | 5.51 | 5.70 | 1137354 | 63195 | 6.29% |
| 2025-09-30 | 5.70 | 5.62 | -0.11 | -1.92% | 5.61 | 5.82 | 1683801 | 95593 | 9.31% |
| 2025-09-29 | 5.52 | 5.73 | 0.07 | 1.24% | 5.40 | 5.86 | 2398375 | 135808 | 13.27% |
| 2025-09-26 | 5.91 | 5.66 | 0.06 | 1.07% | 5.64 | 6.16 | 3929342 | 232700 | 21.74% |
| 2025-09-25 | 5.06 | 5.60 | 0.51 | 10.02% | 5.05 | 5.60 | 970602 | 53173 | 5.37% |
| 2025-09-24 | 4.96 | 5.09 | 0.11 | 2.21% | 4.91 | 5.10 | 480053 | 24101 | 2.66% |
| 2025-09-23 | 5.18 | 4.98 | -0.19 | -3.68% | 4.89 | 5.19 | 813133 | 40455 | 4.50% |
| 2025-09-22 | 5.23 | 5.17 | -0.09 | -1.71% | 5.14 | 5.26 | 359052 | 18606 | 1.99% |
| 2025-09-19 | 5.25 | 5.26 | 0.01 | 0.19% | 5.22 | 5.32 | 350835 | 18472 | 1.94% |
| 2025-09-18 | 5.41 | 5.25 | -0.16 | -2.96% | 5.19 | 5.44 | 630319 | 33630 | 3.49% |
| 2025-09-17 | 5.45 | 5.41 | -0.09 | -1.64% | 5.39 | 5.47 | 514316 | 27877 | 2.85% |
| 2025-09-16 | 5.49 | 5.50 | 0.06 | 1.10% | 5.40 | 5.55 | 834994 | 45719 | 4.62% |
| 2025-09-15 | 5.37 | 5.44 | 0.07 | 1.30% | 5.31 | 5.45 | 569587 | 30677 | 3.15% |
| 2025-09-12 | 5.33 | 5.37 | 0.03 | 0.56% | 5.30 | 5.45 | 483487 | 25994 | 2.67% |
| 2025-09-11 | 5.34 | 5.34 | 0.00 | 0.00% | 5.19 | 5.37 | 594780 | 31291 | 3.29% |
| 2025-09-10 | 5.17 | 5.34 | 0.17 | 3.29% | 5.15 | 5.48 | 845838 | 45251 | 4.68% |
| 2025-09-09 | 5.20 | 5.17 | -0.02 | -0.39% | 5.14 | 5.24 | 351846 | 18234 | 1.95% |
| 2025-09-08 | 5.14 | 5.19 | 0.01 | 0.19% | 5.13 | 5.22 | 447918 | 23182 | 2.48% |