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 | 5.66 | 5.58 | -0.09 | -1.59% | 5.56 | 5.67 | 192211 | 10780 | 0.89% |
| 2025-12-15 | 5.67 | 5.67 | -0.01 | -0.18% | 5.64 | 5.70 | 121284 | 6875 | 0.56% |
| 2025-12-12 | 5.64 | 5.68 | 0.03 | 0.53% | 5.64 | 5.68 | 175677 | 9945 | 0.81% |
| 2025-12-11 | 5.69 | 5.65 | -0.05 | -0.88% | 5.64 | 5.70 | 136076 | 7697 | 0.63% |
| 2025-12-10 | 5.66 | 5.70 | 0.04 | 0.71% | 5.63 | 5.71 | 153492 | 8706 | 0.71% |
| 2025-12-09 | 5.69 | 5.66 | -0.04 | -0.70% | 5.66 | 5.70 | 118977 | 6752 | 0.55% |
| 2025-12-08 | 5.71 | 5.70 | 0.00 | 0.00% | 5.69 | 5.72 | 140178 | 7992 | 0.65% |
| 2025-12-05 | 5.66 | 5.70 | 0.04 | 0.71% | 5.62 | 5.71 | 155103 | 8789 | 0.71% |
| 2025-12-04 | 5.69 | 5.66 | -0.05 | -0.88% | 5.64 | 5.70 | 132654 | 7508 | 0.61% |
| 2025-12-03 | 5.71 | 5.71 | 0.01 | 0.18% | 5.66 | 5.72 | 147981 | 8418 | 0.68% |
| 2025-12-02 | 5.71 | 5.70 | -0.01 | -0.18% | 5.67 | 5.71 | 101189 | 5759 | 0.47% |
| 2025-12-01 | 5.67 | 5.71 | 0.05 | 0.88% | 5.66 | 5.71 | 184234 | 10492 | 0.85% |
| 2025-11-28 | 5.64 | 5.66 | 0.02 | 0.35% | 5.62 | 5.67 | 139358 | 7870 | 0.64% |
| 2025-11-27 | 5.66 | 5.64 | -0.01 | -0.18% | 5.64 | 5.68 | 177901 | 10059 | 0.82% |
| 2025-11-26 | 5.70 | 5.65 | -0.05 | -0.88% | 5.65 | 5.72 | 212046 | 12051 | 0.98% |
| 2025-11-25 | 5.70 | 5.70 | -0.01 | -0.18% | 5.69 | 5.73 | 224109 | 12794 | 1.03% |
| 2025-11-24 | 5.69 | 5.71 | 0.04 | 0.71% | 5.66 | 5.73 | 183735 | 10466 | 0.85% |
| 2025-11-21 | 5.86 | 5.67 | -0.22 | -3.74% | 5.66 | 5.89 | 498078 | 28629 | 2.30% |
| 2025-11-20 | 5.90 | 5.89 | 0.00 | 0.00% | 5.86 | 5.92 | 210532 | 12395 | 0.97% |
| 2025-11-19 | 5.95 | 5.89 | -0.08 | -1.34% | 5.86 | 6.00 | 302255 | 17860 | 1.39% |
| 2025-11-18 | 6.06 | 5.97 | -0.09 | -1.49% | 5.93 | 6.07 | 383693 | 22931 | 1.77% |
| 2025-11-17 | 6.07 | 6.06 | -0.03 | -0.49% | 6.02 | 6.08 | 197280 | 11945 | 0.91% |
| 2025-11-14 | 6.07 | 6.09 | 0.01 | 0.16% | 6.06 | 6.15 | 299327 | 18303 | 1.38% |
| 2025-11-13 | 6.05 | 6.08 | 0.03 | 0.50% | 6.03 | 6.09 | 253755 | 15381 | 1.17% |
| 2025-11-12 | 6.10 | 6.05 | -0.05 | -0.82% | 6.01 | 6.10 | 306713 | 18574 | 1.41% |
| 2025-11-11 | 6.12 | 6.10 | 0.00 | 0.00% | 6.06 | 6.12 | 313696 | 19125 | 1.45% |
| 2025-11-10 | 6.04 | 6.10 | 0.05 | 0.83% | 6.03 | 6.11 | 373132 | 22688 | 1.72% |
| 2025-11-07 | 5.99 | 6.05 | 0.05 | 0.83% | 5.97 | 6.05 | 313867 | 18894 | 1.45% |
| 2025-11-06 | 6.00 | 6.00 | 0.01 | 0.17% | 5.97 | 6.01 | 246957 | 14794 | 1.14% |
| 2025-11-05 | 5.95 | 5.99 | 0.02 | 0.34% | 5.92 | 6.00 | 252876 | 15124 | 1.17% |
| 2025-11-04 | 5.99 | 5.97 | -0.01 | -0.17% | 5.94 | 5.99 | 207367 | 12364 | 0.96% |
| 2025-11-03 | 5.93 | 5.98 | 0.03 | 0.50% | 5.92 | 5.99 | 275007 | 16378 | 1.27% |
| 2025-10-31 | 5.92 | 5.95 | 0.04 | 0.68% | 5.90 | 5.96 | 260009 | 15431 | 1.20% |
| 2025-10-30 | 5.96 | 5.91 | -0.06 | -1.01% | 5.90 | 5.99 | 332990 | 19755 | 1.53% |
| 2025-10-29 | 5.92 | 5.97 | 0.04 | 0.67% | 5.90 | 5.97 | 252672 | 15008 | 1.16% |
| 2025-10-28 | 5.95 | 5.93 | -0.03 | -0.50% | 5.92 | 5.99 | 235020 | 13980 | 1.08% |
| 2025-10-27 | 6.00 | 5.96 | -0.03 | -0.50% | 5.95 | 6.01 | 276544 | 16496 | 1.27% |
| 2025-10-24 | 6.05 | 5.99 | -0.05 | -0.83% | 5.94 | 6.06 | 445918 | 26702 | 2.05% |
| 2025-10-23 | 5.93 | 6.04 | 0.09 | 1.51% | 5.93 | 6.04 | 337472 | 20207 | 1.56% |
| 2025-10-22 | 5.94 | 5.95 | -0.02 | -0.34% | 5.94 | 5.99 | 220570 | 13146 | 1.02% |
| 2025-10-21 | 5.87 | 5.97 | 0.11 | 1.88% | 5.84 | 5.97 | 385350 | 22863 | 1.78% |
| 2025-10-20 | 5.86 | 5.86 | 0.04 | 0.69% | 5.83 | 5.88 | 177653 | 10396 | 0.82% |
| 2025-10-17 | 5.90 | 5.82 | -0.08 | -1.36% | 5.82 | 5.94 | 243759 | 14296 | 1.12% |
| 2025-10-16 | 5.93 | 5.90 | -0.03 | -0.51% | 5.87 | 5.93 | 225068 | 13262 | 1.04% |
| 2025-10-15 | 5.94 | 5.93 | -0.01 | -0.17% | 5.89 | 5.95 | 267508 | 15830 | 1.23% |
| 2025-10-14 | 5.94 | 5.94 | -0.01 | -0.17% | 5.89 | 5.99 | 406730 | 24180 | 1.87% |
| 2025-10-13 | 5.86 | 5.95 | -0.02 | -0.34% | 5.82 | 5.95 | 290471 | 17101 | 1.34% |
| 2025-10-10 | 5.96 | 5.97 | 0.01 | 0.17% | 5.93 | 5.99 | 267279 | 15963 | 1.23% |
| 2025-10-09 | 5.92 | 5.96 | 0.04 | 0.68% | 5.89 | 5.97 | 303040 | 17971 | 1.40% |
| 2025-09-30 | 5.90 | 5.92 | 0.03 | 0.51% | 5.89 | 5.94 | 219427 | 12988 | 1.01% |
| 2025-09-29 | 5.87 | 5.89 | 0.02 | 0.34% | 5.79 | 5.91 | 322405 | 18858 | 1.49% |
| 2025-09-26 | 5.94 | 5.87 | -0.09 | -1.51% | 5.87 | 5.96 | 345146 | 20389 | 1.59% |
| 2025-09-25 | 6.04 | 5.96 | -0.09 | -1.49% | 5.94 | 6.05 | 370890 | 22166 | 1.71% |
| 2025-09-24 | 6.03 | 6.05 | 0.01 | 0.17% | 5.97 | 6.05 | 357126 | 21472 | 1.65% |
| 2025-09-23 | 6.07 | 6.04 | -0.05 | -0.82% | 5.95 | 6.10 | 428527 | 25730 | 1.97% |
| 2025-09-22 | 6.17 | 6.09 | -0.08 | -1.30% | 6.05 | 6.19 | 333413 | 20310 | 1.54% |
| 2025-09-19 | 6.16 | 6.17 | 0.00 | 0.00% | 6.14 | 6.37 | 503877 | 31310 | 2.32% |
| 2025-09-18 | 6.23 | 6.17 | -0.09 | -1.44% | 6.12 | 6.32 | 611711 | 38060 | 2.82% |
| 2025-09-17 | 6.32 | 6.26 | -0.10 | -1.57% | 6.23 | 6.34 | 600905 | 37662 | 2.77% |
| 2025-09-16 | 6.22 | 6.36 | 0.24 | 3.92% | 6.21 | 6.48 | 1200867 | 76149 | 5.53% |
| 2025-09-15 | 6.11 | 6.12 | 0.01 | 0.16% | 6.03 | 6.14 | 378313 | 23035 | 1.74% |
| 2025-09-12 | 6.10 | 6.11 | 0.03 | 0.49% | 6.08 | 6.22 | 418150 | 25618 | 1.93% |
| 2025-09-11 | 5.99 | 6.08 | 0.06 | 1.00% | 5.97 | 6.08 | 378043 | 22807 | 1.74% |
| 2025-09-10 | 6.02 | 6.02 | 0.00 | 0.00% | 5.98 | 6.04 | 260885 | 15670 | 1.20% |
| 2025-09-09 | 6.05 | 6.02 | -0.06 | -0.99% | 5.99 | 6.07 | 288131 | 17347 | 1.33% |
| 2025-09-08 | 5.99 | 6.08 | 0.04 | 0.66% | 5.99 | 6.12 | 360048 | 21835 | 1.66% |