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 | 5.80 | 5.59 | -0.20 | -3.45% | 5.59 | 5.80 | 228376 | 12914 | 1.98% |
| 2025-12-15 | 5.88 | 5.79 | -0.16 | -2.69% | 5.69 | 5.93 | 355345 | 20573 | 3.09% |
| 2025-12-12 | 6.00 | 5.95 | 0.12 | 2.06% | 5.88 | 6.11 | 473392 | 28256 | 4.11% |
| 2025-12-11 | 5.88 | 5.83 | -0.11 | -1.85% | 5.81 | 6.09 | 350741 | 20796 | 3.05% |
| 2025-12-10 | 5.84 | 5.94 | 0.07 | 1.19% | 5.80 | 5.95 | 278814 | 16395 | 2.42% |
| 2025-12-09 | 5.83 | 5.87 | 0.00 | 0.00% | 5.78 | 5.97 | 261851 | 15342 | 2.27% |
| 2025-12-08 | 5.74 | 5.87 | 0.16 | 2.80% | 5.72 | 5.90 | 292857 | 17094 | 2.54% |
| 2025-12-05 | 5.67 | 5.71 | 0.04 | 0.71% | 5.61 | 5.73 | 170200 | 9667 | 1.48% |
| 2025-12-04 | 5.72 | 5.67 | -0.06 | -1.05% | 5.65 | 5.76 | 130634 | 7445 | 1.13% |
| 2025-12-03 | 5.80 | 5.73 | -0.04 | -0.69% | 5.68 | 5.86 | 203900 | 11717 | 1.77% |
| 2025-12-02 | 5.72 | 5.77 | 0.01 | 0.17% | 5.64 | 5.84 | 252724 | 14505 | 2.20% |
| 2025-12-01 | 5.58 | 5.76 | 0.16 | 2.86% | 5.56 | 5.82 | 314853 | 17892 | 2.73% |
| 2025-11-28 | 5.55 | 5.60 | 0.01 | 0.18% | 5.51 | 5.61 | 207355 | 11502 | 1.80% |
| 2025-11-27 | 5.68 | 5.59 | -0.20 | -3.45% | 5.51 | 5.68 | 377099 | 21018 | 3.28% |
| 2025-11-26 | 5.99 | 5.79 | 0.21 | 3.76% | 5.75 | 5.99 | 590035 | 34513 | 5.12% |
| 2025-11-25 | 5.59 | 5.58 | 0.02 | 0.36% | 5.55 | 5.63 | 113542 | 6355 | 0.99% |
| 2025-11-24 | 5.57 | 5.56 | 0.03 | 0.54% | 5.50 | 5.61 | 144045 | 8018 | 1.25% |
| 2025-11-21 | 5.77 | 5.53 | -0.25 | -4.33% | 5.53 | 5.77 | 223585 | 12594 | 1.94% |
| 2025-11-20 | 5.84 | 5.78 | -0.02 | -0.34% | 5.74 | 5.86 | 139609 | 8093 | 1.21% |
| 2025-11-19 | 5.93 | 5.80 | -0.17 | -2.85% | 5.78 | 6.00 | 219099 | 12813 | 1.90% |
| 2025-11-18 | 6.15 | 5.97 | -0.16 | -2.61% | 5.91 | 6.16 | 245832 | 14704 | 2.14% |
| 2025-11-17 | 6.08 | 6.13 | 0.00 | 0.00% | 6.04 | 6.14 | 187242 | 11412 | 1.63% |
| 2025-11-14 | 6.10 | 6.13 | 0.01 | 0.16% | 6.08 | 6.26 | 287786 | 17734 | 2.50% |
| 2025-11-13 | 6.04 | 6.12 | 0.05 | 0.82% | 5.98 | 6.13 | 231844 | 14107 | 2.01% |
| 2025-11-12 | 6.08 | 6.07 | -0.01 | -0.16% | 5.97 | 6.11 | 193121 | 11652 | 1.68% |
| 2025-11-11 | 6.01 | 6.08 | 0.06 | 1.00% | 5.99 | 6.09 | 215599 | 13040 | 1.87% |
| 2025-11-10 | 5.98 | 6.02 | 0.05 | 0.84% | 5.94 | 6.02 | 161360 | 9671 | 1.40% |
| 2025-11-07 | 5.97 | 5.97 | -0.02 | -0.33% | 5.96 | 6.05 | 175159 | 10506 | 1.52% |
| 2025-11-06 | 5.98 | 5.99 | -0.01 | -0.17% | 5.94 | 6.02 | 155926 | 9332 | 1.35% |
| 2025-11-05 | 5.90 | 6.00 | 0.06 | 1.01% | 5.85 | 6.04 | 202708 | 12124 | 1.76% |
| 2025-11-04 | 5.98 | 5.94 | -0.07 | -1.16% | 5.92 | 6.01 | 178680 | 10651 | 1.55% |
| 2025-11-03 | 5.93 | 6.01 | 0.07 | 1.18% | 5.89 | 6.05 | 255610 | 15260 | 2.22% |
| 2025-10-31 | 5.87 | 5.94 | 0.09 | 1.54% | 5.87 | 5.98 | 220628 | 13108 | 1.92% |
| 2025-10-30 | 5.96 | 5.85 | -0.11 | -1.85% | 5.81 | 5.96 | 215335 | 12645 | 1.87% |
| 2025-10-29 | 5.99 | 5.96 | -0.03 | -0.50% | 5.94 | 6.08 | 248843 | 14882 | 2.16% |
| 2025-10-28 | 5.97 | 5.99 | 0.02 | 0.34% | 5.94 | 6.11 | 276716 | 16597 | 2.40% |
| 2025-10-27 | 5.99 | 5.97 | -0.01 | -0.17% | 5.95 | 6.02 | 195278 | 11675 | 1.70% |
| 2025-10-24 | 6.16 | 5.98 | -0.11 | -1.81% | 5.97 | 6.16 | 239105 | 14401 | 2.08% |
| 2025-10-23 | 6.14 | 6.09 | -0.04 | -0.65% | 5.99 | 6.17 | 280308 | 16973 | 2.43% |
| 2025-10-22 | 5.99 | 6.13 | 0.13 | 2.17% | 5.97 | 6.28 | 502239 | 30894 | 4.36% |
| 2025-10-21 | 5.80 | 6.00 | 0.18 | 3.09% | 5.80 | 6.01 | 318023 | 18941 | 2.76% |
| 2025-10-20 | 5.77 | 5.82 | 0.10 | 1.75% | 5.74 | 5.83 | 131819 | 7641 | 1.14% |
| 2025-10-17 | 5.83 | 5.72 | -0.15 | -2.56% | 5.70 | 5.89 | 193969 | 11232 | 1.68% |
| 2025-10-16 | 5.95 | 5.87 | -0.09 | -1.51% | 5.83 | 5.95 | 173151 | 10180 | 1.50% |
| 2025-10-15 | 5.95 | 5.96 | -0.01 | -0.17% | 5.90 | 6.02 | 217508 | 12931 | 1.89% |
| 2025-10-14 | 6.03 | 5.97 | -0.03 | -0.50% | 5.93 | 6.14 | 315326 | 18933 | 2.74% |
| 2025-10-13 | 5.83 | 6.00 | -0.04 | -0.66% | 5.82 | 6.02 | 277555 | 16407 | 2.41% |
| 2025-10-10 | 6.01 | 6.04 | 0.03 | 0.50% | 5.95 | 6.07 | 399353 | 24068 | 3.47% |
| 2025-10-09 | 5.85 | 6.01 | 0.16 | 2.74% | 5.79 | 6.06 | 417184 | 24729 | 3.62% |
| 2025-09-30 | 5.89 | 5.85 | -0.07 | -1.18% | 5.83 | 5.93 | 251576 | 14786 | 2.19% |
| 2025-09-29 | 5.82 | 5.92 | 0.09 | 1.54% | 5.75 | 5.95 | 291503 | 17136 | 2.53% |
| 2025-09-26 | 5.66 | 5.83 | 0.14 | 2.46% | 5.63 | 5.98 | 432864 | 25432 | 3.76% |
| 2025-09-25 | 5.79 | 5.69 | -0.14 | -2.40% | 5.69 | 5.84 | 256769 | 14736 | 2.23% |
| 2025-09-24 | 5.55 | 5.83 | 0.27 | 4.86% | 5.51 | 5.89 | 434777 | 25183 | 3.78% |
| 2025-09-23 | 5.68 | 5.56 | -0.13 | -2.28% | 5.39 | 5.69 | 278219 | 15270 | 2.42% |
| 2025-09-22 | 5.77 | 5.69 | -0.10 | -1.73% | 5.66 | 5.77 | 141555 | 8051 | 1.23% |
| 2025-09-19 | 5.78 | 5.79 | 0.04 | 0.70% | 5.66 | 5.82 | 217042 | 12438 | 1.89% |
| 2025-09-18 | 5.93 | 5.75 | -0.17 | -2.87% | 5.71 | 5.93 | 339269 | 19789 | 2.95% |
| 2025-09-17 | 5.91 | 5.92 | 0.02 | 0.34% | 5.83 | 5.95 | 287252 | 16944 | 2.50% |
| 2025-09-16 | 5.75 | 5.90 | 0.13 | 2.25% | 5.74 | 5.96 | 381928 | 22387 | 3.32% |
| 2025-09-15 | 5.81 | 5.77 | -0.02 | -0.35% | 5.66 | 5.81 | 275638 | 15796 | 2.39% |
| 2025-09-12 | 5.65 | 5.79 | 0.18 | 3.21% | 5.64 | 5.89 | 469608 | 27177 | 4.08% |
| 2025-09-11 | 5.54 | 5.61 | 0.06 | 1.08% | 5.49 | 5.61 | 139787 | 7762 | 1.21% |
| 2025-09-10 | 5.56 | 5.55 | -0.01 | -0.18% | 5.52 | 5.58 | 87344 | 4843 | 0.76% |
| 2025-09-09 | 5.57 | 5.56 | -0.01 | -0.18% | 5.54 | 5.63 | 143637 | 8013 | 1.25% |
| 2025-09-08 | 5.53 | 5.57 | 0.04 | 0.72% | 5.52 | 5.59 | 150100 | 8347 | 1.30% |