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 | 5.63 | 5.57 | -0.03 | -0.54% | 5.50 | 5.69 | 99789 | 5549 | 0.97% |
| 2025-12-15 | 5.62 | 5.60 | 0.00 | 0.00% | 5.52 | 5.67 | 70203 | 3928 | 0.68% |
| 2025-12-12 | 5.67 | 5.60 | -0.06 | -1.06% | 5.56 | 5.69 | 98702 | 5541 | 0.96% |
| 2025-12-11 | 5.79 | 5.66 | -0.14 | -2.41% | 5.65 | 5.81 | 111337 | 6362 | 1.08% |
| 2025-12-10 | 5.87 | 5.80 | -0.08 | -1.36% | 5.78 | 5.90 | 89700 | 5224 | 0.87% |
| 2025-12-09 | 6.07 | 5.88 | -0.21 | -3.45% | 5.87 | 6.08 | 114552 | 6817 | 1.11% |
| 2025-12-08 | 6.04 | 6.09 | 0.04 | 0.66% | 5.99 | 6.12 | 78863 | 4779 | 0.77% |
| 2025-12-05 | 6.00 | 6.05 | 0.05 | 0.83% | 5.94 | 6.08 | 68300 | 4111 | 0.66% |
| 2025-12-04 | 5.97 | 6.00 | 0.05 | 0.84% | 5.82 | 6.05 | 96336 | 5718 | 0.94% |
| 2025-12-03 | 6.14 | 5.95 | -0.22 | -3.57% | 5.94 | 6.15 | 108919 | 6549 | 1.06% |
| 2025-12-02 | 6.09 | 6.17 | 0.11 | 1.82% | 6.03 | 6.24 | 127571 | 7812 | 1.24% |
| 2025-12-01 | 6.00 | 6.06 | 0.04 | 0.66% | 5.99 | 6.14 | 91741 | 5584 | 0.89% |
| 2025-11-28 | 5.99 | 6.02 | 0.03 | 0.50% | 5.94 | 6.04 | 61895 | 3709 | 0.60% |
| 2025-11-27 | 6.01 | 5.99 | -0.02 | -0.33% | 5.96 | 6.05 | 53311 | 3205 | 0.52% |
| 2025-11-26 | 6.00 | 6.01 | 0.05 | 0.84% | 5.90 | 6.07 | 80085 | 4813 | 0.78% |
| 2025-11-25 | 6.07 | 5.96 | -0.09 | -1.49% | 5.93 | 6.09 | 88860 | 5309 | 0.86% |
| 2025-11-24 | 5.85 | 6.05 | 0.21 | 3.60% | 5.85 | 6.19 | 117585 | 7061 | 1.14% |
| 2025-11-21 | 5.91 | 5.84 | -0.15 | -2.50% | 5.81 | 6.02 | 102716 | 6060 | 1.00% |
| 2025-11-20 | 5.99 | 5.99 | -0.01 | -0.17% | 5.95 | 6.07 | 77604 | 4663 | 0.75% |
| 2025-11-19 | 6.24 | 6.00 | -0.16 | -2.60% | 5.98 | 6.24 | 96701 | 5844 | 0.94% |
| 2025-11-18 | 6.25 | 6.16 | -0.09 | -1.44% | 6.08 | 6.26 | 110241 | 6785 | 1.07% |
| 2025-11-17 | 6.47 | 6.25 | -0.22 | -3.40% | 6.22 | 6.47 | 131884 | 8278 | 1.28% |
| 2025-11-14 | 6.35 | 6.47 | 0.12 | 1.89% | 6.32 | 6.51 | 119847 | 7728 | 1.17% |
| 2025-11-13 | 6.30 | 6.35 | 0.04 | 0.63% | 6.21 | 6.37 | 87537 | 5518 | 0.85% |
| 2025-11-12 | 6.25 | 6.31 | 0.06 | 0.96% | 6.20 | 6.33 | 107879 | 6784 | 1.05% |
| 2025-11-11 | 6.23 | 6.25 | 0.00 | 0.00% | 6.19 | 6.32 | 83098 | 5195 | 0.81% |
| 2025-11-10 | 6.27 | 6.25 | 0.00 | 0.00% | 6.19 | 6.37 | 101787 | 6370 | 0.99% |
| 2025-11-07 | 6.27 | 6.25 | -0.02 | -0.32% | 6.18 | 6.29 | 87670 | 5470 | 0.85% |
| 2025-11-06 | 6.30 | 6.27 | -0.05 | -0.79% | 6.24 | 6.34 | 90713 | 5688 | 0.88% |
| 2025-11-05 | 6.28 | 6.32 | 0.00 | 0.00% | 6.22 | 6.35 | 105457 | 6628 | 1.03% |
| 2025-11-04 | 6.46 | 6.32 | -0.14 | -2.17% | 6.25 | 6.46 | 129031 | 8176 | 1.25% |
| 2025-11-03 | 6.39 | 6.46 | 0.08 | 1.25% | 6.34 | 6.49 | 134273 | 8637 | 1.31% |
| 2025-10-31 | 6.39 | 6.38 | 0.08 | 1.27% | 6.34 | 6.51 | 123758 | 7919 | 1.20% |
| 2025-10-30 | 6.40 | 6.30 | -0.12 | -1.87% | 6.28 | 6.41 | 117916 | 7466 | 1.15% |
| 2025-10-29 | 6.36 | 6.42 | 0.03 | 0.47% | 6.34 | 6.43 | 121118 | 7733 | 1.18% |
| 2025-10-28 | 6.44 | 6.39 | -0.03 | -0.47% | 6.37 | 6.46 | 148896 | 9538 | 1.45% |
| 2025-10-27 | 6.58 | 6.42 | -0.16 | -2.43% | 6.37 | 6.60 | 214807 | 13833 | 2.09% |
| 2025-10-24 | 6.79 | 6.58 | -0.25 | -3.66% | 6.57 | 6.86 | 309533 | 20601 | 3.01% |
| 2025-10-23 | 6.78 | 6.83 | 0.04 | 0.59% | 6.68 | 6.97 | 357430 | 24285 | 3.48% |
| 2025-10-22 | 6.98 | 6.79 | -0.24 | -3.41% | 6.78 | 7.12 | 553758 | 38139 | 5.38% |
| 2025-10-21 | 6.54 | 7.03 | 0.49 | 7.49% | 6.45 | 7.19 | 824762 | 57766 | 8.02% |
| 2025-10-20 | 6.45 | 6.54 | 0.20 | 3.15% | 6.35 | 6.64 | 281645 | 18362 | 2.74% |
| 2025-10-17 | 6.46 | 6.34 | -0.08 | -1.25% | 6.28 | 6.46 | 234602 | 14918 | 2.28% |
| 2025-10-16 | 6.55 | 6.42 | -0.25 | -3.75% | 6.36 | 6.64 | 273497 | 17729 | 2.66% |
| 2025-10-15 | 6.22 | 6.67 | 0.43 | 6.89% | 6.20 | 6.67 | 398718 | 25989 | 3.88% |
| 2025-10-14 | 6.39 | 6.24 | -0.10 | -1.58% | 6.20 | 6.47 | 236848 | 14995 | 2.30% |
| 2025-10-13 | 6.17 | 6.34 | -0.19 | -2.91% | 6.13 | 6.47 | 275398 | 17413 | 2.68% |
| 2025-10-10 | 6.48 | 6.53 | 0.14 | 2.19% | 6.26 | 6.60 | 410779 | 26676 | 3.99% |
| 2025-10-09 | 6.63 | 6.39 | 0.04 | 0.63% | 6.32 | 6.89 | 676008 | 44089 | 6.57% |
| 2025-09-30 | 5.78 | 6.35 | 0.58 | 10.05% | 5.78 | 6.35 | 338089 | 20975 | 3.29% |
| 2025-09-29 | 5.75 | 5.77 | 0.00 | 0.00% | 5.64 | 5.83 | 101438 | 5817 | 0.99% |
| 2025-09-26 | 5.68 | 5.77 | 0.11 | 1.94% | 5.63 | 5.97 | 169555 | 9882 | 1.65% |
| 2025-09-25 | 5.78 | 5.66 | -0.14 | -2.41% | 5.58 | 5.86 | 131905 | 7497 | 1.28% |
| 2025-09-24 | 5.68 | 5.80 | 0.09 | 1.58% | 5.61 | 5.82 | 82412 | 4740 | 0.80% |
| 2025-09-23 | 5.78 | 5.71 | -0.13 | -2.23% | 5.59 | 5.89 | 177372 | 10140 | 1.72% |
| 2025-09-22 | 5.80 | 5.84 | 0.01 | 0.17% | 5.72 | 5.88 | 118965 | 6899 | 1.16% |
| 2025-09-19 | 6.08 | 5.83 | -0.30 | -4.89% | 5.76 | 6.10 | 228287 | 13422 | 2.22% |
| 2025-09-18 | 6.06 | 6.13 | 0.07 | 1.16% | 6.03 | 6.23 | 233712 | 14323 | 2.27% |
| 2025-09-17 | 6.01 | 6.06 | 0.06 | 1.00% | 5.96 | 6.17 | 174113 | 10542 | 1.69% |
| 2025-09-16 | 5.79 | 6.00 | 0.21 | 3.63% | 5.77 | 6.02 | 206741 | 12268 | 2.01% |
| 2025-09-15 | 5.95 | 5.79 | -0.12 | -2.03% | 5.76 | 5.95 | 127902 | 7442 | 1.24% |
| 2025-09-12 | 5.91 | 5.91 | 0.00 | 0.00% | 5.90 | 6.07 | 166910 | 9983 | 1.62% |
| 2025-09-11 | 5.83 | 5.91 | 0.12 | 2.07% | 5.66 | 5.98 | 192979 | 11168 | 1.88% |
| 2025-09-10 | 5.66 | 5.79 | 0.12 | 2.12% | 5.66 | 5.99 | 192106 | 11211 | 1.87% |
| 2025-09-09 | 5.78 | 5.67 | -0.14 | -2.41% | 5.64 | 5.83 | 134001 | 7674 | 1.30% |
| 2025-09-08 | 5.74 | 5.81 | 0.05 | 0.87% | 5.72 | 5.89 | 122709 | 7123 | 1.19% |