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 | 5.75 | 5.68 | -0.07 | -1.22% | 5.63 | 5.75 | 118772 | 6738 | 1.04% |
| 2025-12-15 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.80 | 129569 | 7460 | 1.13% |
| 2025-12-12 | 5.74 | 5.75 | 0.01 | 0.17% | 5.73 | 5.83 | 183432 | 10593 | 1.60% |
| 2025-12-11 | 5.79 | 5.74 | -0.04 | -0.69% | 5.71 | 5.80 | 113662 | 6537 | 0.99% |
| 2025-12-10 | 5.82 | 5.78 | -0.03 | -0.52% | 5.71 | 5.82 | 135869 | 7832 | 1.19% |
| 2025-12-09 | 5.88 | 5.81 | -0.07 | -1.19% | 5.81 | 5.90 | 93374 | 5463 | 0.81% |
| 2025-12-08 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.94 | 104751 | 6173 | 0.91% |
| 2025-12-05 | 5.88 | 5.91 | 0.02 | 0.34% | 5.84 | 5.92 | 79792 | 4685 | 0.70% |
| 2025-12-04 | 5.92 | 5.89 | -0.03 | -0.51% | 5.87 | 5.93 | 63196 | 3725 | 0.55% |
| 2025-12-03 | 5.86 | 5.92 | 0.06 | 1.02% | 5.83 | 5.92 | 91682 | 5406 | 0.80% |
| 2025-12-02 | 5.84 | 5.86 | 0.02 | 0.34% | 5.80 | 5.87 | 81013 | 4729 | 0.71% |
| 2025-12-01 | 5.84 | 5.84 | 0.00 | 0.00% | 5.83 | 5.88 | 94005 | 5504 | 0.82% |
| 2025-11-28 | 5.82 | 5.84 | 0.02 | 0.34% | 5.78 | 5.85 | 61542 | 3580 | 0.54% |
| 2025-11-27 | 5.82 | 5.82 | 0.00 | 0.00% | 5.76 | 5.86 | 91621 | 5337 | 0.80% |
| 2025-11-26 | 5.83 | 5.82 | 0.01 | 0.17% | 5.80 | 5.87 | 78436 | 4576 | 0.68% |
| 2025-11-25 | 5.81 | 5.81 | 0.03 | 0.52% | 5.78 | 5.86 | 128403 | 7480 | 1.12% |
| 2025-11-24 | 5.84 | 5.78 | -0.05 | -0.86% | 5.76 | 5.88 | 183236 | 10626 | 1.60% |
| 2025-11-21 | 5.97 | 5.83 | -0.19 | -3.16% | 5.81 | 5.99 | 159244 | 9371 | 1.39% |
| 2025-11-20 | 6.03 | 6.02 | 0.01 | 0.17% | 5.98 | 6.05 | 86508 | 5202 | 0.75% |
| 2025-11-19 | 6.04 | 6.01 | -0.04 | -0.66% | 5.99 | 6.08 | 106707 | 6421 | 0.93% |
| 2025-11-18 | 6.14 | 6.05 | -0.12 | -1.94% | 6.01 | 6.16 | 107946 | 6551 | 0.94% |
| 2025-11-17 | 6.20 | 6.17 | -0.03 | -0.48% | 6.12 | 6.20 | 122608 | 7547 | 1.07% |
| 2025-11-14 | 6.24 | 6.20 | -0.05 | -0.80% | 6.20 | 6.29 | 103153 | 6444 | 0.90% |
| 2025-11-13 | 6.26 | 6.25 | -0.04 | -0.64% | 6.22 | 6.29 | 119577 | 7467 | 1.04% |
| 2025-11-12 | 6.29 | 6.29 | -0.01 | -0.16% | 6.26 | 6.31 | 112481 | 7065 | 0.98% |
| 2025-11-11 | 6.31 | 6.30 | 0.01 | 0.16% | 6.28 | 6.33 | 132599 | 8363 | 1.16% |
| 2025-11-10 | 6.26 | 6.29 | 0.04 | 0.64% | 6.20 | 6.31 | 154447 | 9671 | 1.35% |
| 2025-11-07 | 6.21 | 6.25 | 0.01 | 0.16% | 6.21 | 6.29 | 121447 | 7598 | 1.06% |
| 2025-11-06 | 6.21 | 6.24 | 0.04 | 0.65% | 6.19 | 6.26 | 155151 | 9667 | 1.35% |
| 2025-11-05 | 6.13 | 6.20 | 0.03 | 0.49% | 6.11 | 6.21 | 152692 | 9437 | 1.33% |
| 2025-11-04 | 6.15 | 6.17 | 0.05 | 0.82% | 6.12 | 6.22 | 154832 | 9566 | 1.35% |
| 2025-11-03 | 6.05 | 6.12 | 0.06 | 0.99% | 6.05 | 6.15 | 151627 | 9267 | 1.32% |
| 2025-10-31 | 6.15 | 6.06 | -0.09 | -1.46% | 6.03 | 6.21 | 179964 | 10945 | 1.57% |
| 2025-10-30 | 6.16 | 6.15 | 0.10 | 1.65% | 6.11 | 6.24 | 284207 | 17528 | 2.48% |
| 2025-10-29 | 5.99 | 6.05 | 0.03 | 0.50% | 5.95 | 6.05 | 105639 | 6347 | 0.92% |
| 2025-10-28 | 6.04 | 6.02 | -0.01 | -0.17% | 5.99 | 6.05 | 99916 | 6009 | 0.87% |
| 2025-10-27 | 6.00 | 6.03 | 0.05 | 0.84% | 5.94 | 6.06 | 171476 | 10314 | 1.50% |
| 2025-10-24 | 6.06 | 5.98 | -0.09 | -1.48% | 5.97 | 6.07 | 108072 | 6494 | 0.94% |
| 2025-10-23 | 6.02 | 6.07 | 0.06 | 1.00% | 5.98 | 6.07 | 178812 | 10792 | 1.56% |
| 2025-10-22 | 6.02 | 6.01 | -0.02 | -0.33% | 6.00 | 6.05 | 96182 | 5790 | 0.84% |
| 2025-10-21 | 6.00 | 6.03 | 0.03 | 0.50% | 5.97 | 6.04 | 162623 | 9776 | 1.42% |
| 2025-10-20 | 5.97 | 6.00 | 0.06 | 1.01% | 5.88 | 6.01 | 173053 | 10303 | 1.51% |
| 2025-10-17 | 5.99 | 5.94 | -0.05 | -0.83% | 5.93 | 6.02 | 122229 | 7308 | 1.07% |
| 2025-10-16 | 6.00 | 5.99 | 0.00 | 0.00% | 5.93 | 6.00 | 114251 | 6826 | 1.00% |
| 2025-10-15 | 5.97 | 5.99 | 0.06 | 1.01% | 5.91 | 6.00 | 140577 | 8400 | 1.23% |
| 2025-10-14 | 5.90 | 5.93 | 0.03 | 0.51% | 5.87 | 5.96 | 152706 | 9053 | 1.33% |
| 2025-10-13 | 5.82 | 5.90 | -0.01 | -0.17% | 5.77 | 5.92 | 151590 | 8843 | 1.32% |
| 2025-10-10 | 5.81 | 5.91 | 0.09 | 1.55% | 5.78 | 5.92 | 153218 | 9003 | 1.34% |
| 2025-10-09 | 5.69 | 5.82 | 0.14 | 2.46% | 5.68 | 5.83 | 138404 | 8001 | 1.21% |
| 2025-09-30 | 5.71 | 5.68 | -0.03 | -0.53% | 5.66 | 5.72 | 53888 | 3061 | 0.47% |
| 2025-09-29 | 5.70 | 5.71 | 0.01 | 0.18% | 5.63 | 5.73 | 73474 | 4177 | 0.64% |
| 2025-09-26 | 5.66 | 5.70 | 0.01 | 0.18% | 5.65 | 5.72 | 68553 | 3911 | 0.60% |
| 2025-09-25 | 5.75 | 5.69 | -0.08 | -1.39% | 5.66 | 5.77 | 88758 | 5064 | 0.77% |
| 2025-09-24 | 5.73 | 5.77 | 0.04 | 0.70% | 5.72 | 5.80 | 88698 | 5108 | 0.77% |
| 2025-09-23 | 5.73 | 5.73 | -0.01 | -0.17% | 5.66 | 5.74 | 75138 | 4277 | 0.66% |
| 2025-09-22 | 5.79 | 5.74 | -0.04 | -0.69% | 5.71 | 5.79 | 81633 | 4682 | 0.71% |
| 2025-09-19 | 5.78 | 5.78 | 0.00 | 0.00% | 5.75 | 5.81 | 69811 | 4033 | 0.61% |
| 2025-09-18 | 5.87 | 5.78 | -0.09 | -1.53% | 5.76 | 5.88 | 141736 | 8231 | 1.24% |
| 2025-09-17 | 5.85 | 5.87 | 0.02 | 0.34% | 5.83 | 5.88 | 87961 | 5153 | 0.77% |
| 2025-09-16 | 5.86 | 5.85 | 0.00 | 0.00% | 5.81 | 5.87 | 87886 | 5129 | 0.77% |
| 2025-09-15 | 5.91 | 5.85 | -0.04 | -0.68% | 5.84 | 5.92 | 103675 | 6080 | 0.90% |
| 2025-09-12 | 5.92 | 5.89 | -0.02 | -0.34% | 5.88 | 5.93 | 88925 | 5244 | 0.78% |
| 2025-09-11 | 5.90 | 5.91 | 0.01 | 0.17% | 5.85 | 5.92 | 101203 | 5952 | 0.88% |
| 2025-09-10 | 5.90 | 5.90 | 0.00 | 0.00% | 5.85 | 5.91 | 84321 | 4957 | 0.74% |
| 2025-09-09 | 5.91 | 5.90 | 0.00 | 0.00% | 5.87 | 5.93 | 107172 | 6320 | 0.93% |
| 2025-09-08 | 5.84 | 5.90 | 0.06 | 1.03% | 5.83 | 5.90 | 136558 | 8030 | 1.19% |