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 | 5.59 | 5.53 | -0.06 | -1.07% | 5.50 | 5.59 | 79946 | 4421 | 0.47% |
| 2025-12-15 | 5.58 | 5.59 | 0.00 | 0.00% | 5.56 | 5.61 | 74631 | 4168 | 0.43% |
| 2025-12-12 | 5.59 | 5.59 | 0.00 | 0.00% | 5.56 | 5.62 | 77489 | 4332 | 0.45% |
| 2025-12-11 | 5.68 | 5.59 | -0.07 | -1.24% | 5.58 | 5.68 | 95003 | 5337 | 0.55% |
| 2025-12-10 | 5.69 | 5.66 | -0.04 | -0.70% | 5.61 | 5.69 | 118380 | 6682 | 0.69% |
| 2025-12-09 | 5.81 | 5.70 | -0.10 | -1.72% | 5.69 | 5.81 | 197639 | 11307 | 1.15% |
| 2025-12-08 | 5.85 | 5.80 | -0.05 | -0.85% | 5.79 | 5.88 | 152216 | 8851 | 0.89% |
| 2025-12-05 | 5.84 | 5.85 | 0.01 | 0.17% | 5.78 | 5.86 | 100200 | 5830 | 0.58% |
| 2025-12-04 | 5.89 | 5.84 | -0.04 | -0.68% | 5.80 | 5.89 | 88914 | 5194 | 0.52% |
| 2025-12-03 | 5.86 | 5.88 | 0.01 | 0.17% | 5.83 | 5.92 | 139898 | 8222 | 0.82% |
| 2025-12-02 | 5.86 | 5.87 | 0.01 | 0.17% | 5.82 | 5.89 | 86197 | 5048 | 0.50% |
| 2025-12-01 | 5.81 | 5.86 | 0.06 | 1.03% | 5.79 | 5.87 | 105443 | 6163 | 0.61% |
| 2025-11-28 | 5.82 | 5.80 | -0.02 | -0.34% | 5.76 | 5.83 | 93980 | 5439 | 0.55% |
| 2025-11-27 | 5.88 | 5.82 | -0.05 | -0.85% | 5.78 | 5.88 | 119008 | 6920 | 0.69% |
| 2025-11-26 | 5.87 | 5.87 | 0.01 | 0.17% | 5.85 | 6.03 | 183583 | 10897 | 1.07% |
| 2025-11-25 | 5.77 | 5.86 | 0.10 | 1.74% | 5.74 | 5.89 | 161234 | 9410 | 0.94% |
| 2025-11-24 | 5.74 | 5.76 | 0.05 | 0.88% | 5.71 | 5.78 | 116274 | 6685 | 0.68% |
| 2025-11-21 | 5.89 | 5.71 | -0.22 | -3.71% | 5.70 | 5.94 | 233624 | 13522 | 1.36% |
| 2025-11-20 | 5.96 | 5.93 | -0.03 | -0.50% | 5.91 | 5.99 | 135579 | 8056 | 0.79% |
| 2025-11-19 | 6.07 | 5.96 | -0.11 | -1.81% | 5.94 | 6.10 | 189289 | 11334 | 1.10% |
| 2025-11-18 | 6.15 | 6.07 | -0.08 | -1.30% | 6.04 | 6.19 | 180019 | 10969 | 1.05% |
| 2025-11-17 | 6.25 | 6.15 | -0.08 | -1.28% | 6.12 | 6.27 | 193450 | 11909 | 1.13% |
| 2025-11-14 | 6.19 | 6.23 | 0.02 | 0.32% | 6.17 | 6.29 | 246094 | 15390 | 1.43% |
| 2025-11-13 | 6.18 | 6.21 | 0.02 | 0.32% | 6.14 | 6.22 | 181346 | 11210 | 1.06% |
| 2025-11-12 | 6.26 | 6.19 | -0.07 | -1.12% | 6.18 | 6.26 | 171833 | 10682 | 1.00% |
| 2025-11-11 | 6.23 | 6.26 | 0.04 | 0.64% | 6.18 | 6.26 | 203180 | 12656 | 1.18% |
| 2025-11-10 | 6.20 | 6.22 | 0.05 | 0.81% | 6.18 | 6.25 | 186245 | 11592 | 1.09% |
| 2025-11-07 | 6.15 | 6.17 | 0.01 | 0.16% | 6.13 | 6.18 | 116646 | 7189 | 0.68% |
| 2025-11-06 | 6.15 | 6.16 | 0.02 | 0.33% | 6.10 | 6.17 | 132794 | 8150 | 0.77% |
| 2025-11-05 | 6.10 | 6.14 | 0.00 | 0.00% | 6.08 | 6.18 | 137984 | 8475 | 0.80% |
| 2025-11-04 | 6.16 | 6.14 | -0.04 | -0.65% | 6.10 | 6.18 | 188799 | 11585 | 1.10% |
| 2025-11-03 | 6.00 | 6.18 | 0.18 | 3.00% | 5.96 | 6.20 | 447904 | 27376 | 2.61% |
| 2025-10-31 | 5.92 | 6.00 | 0.07 | 1.18% | 5.91 | 6.00 | 141506 | 8450 | 0.82% |
| 2025-10-30 | 6.01 | 5.93 | -0.10 | -1.66% | 5.92 | 6.02 | 158316 | 9437 | 0.92% |
| 2025-10-29 | 6.00 | 6.03 | 0.02 | 0.33% | 5.96 | 6.03 | 124470 | 7459 | 0.73% |
| 2025-10-28 | 6.03 | 6.01 | -0.04 | -0.66% | 6.00 | 6.07 | 143225 | 8636 | 0.83% |
| 2025-10-27 | 6.08 | 6.05 | -0.03 | -0.49% | 6.01 | 6.08 | 208891 | 12623 | 1.22% |
| 2025-10-24 | 6.12 | 6.08 | -0.02 | -0.33% | 6.04 | 6.12 | 189628 | 11520 | 1.11% |
| 2025-10-23 | 6.13 | 6.10 | -0.05 | -0.81% | 6.03 | 6.17 | 222399 | 13534 | 1.30% |
| 2025-10-22 | 6.05 | 6.15 | 0.09 | 1.49% | 6.03 | 6.17 | 286830 | 17552 | 1.67% |
| 2025-10-21 | 5.92 | 6.06 | 0.15 | 2.54% | 5.91 | 6.08 | 259872 | 15649 | 1.51% |
| 2025-10-20 | 5.95 | 5.91 | -0.01 | -0.17% | 5.88 | 5.97 | 109875 | 6497 | 0.64% |
| 2025-10-17 | 5.95 | 5.92 | -0.05 | -0.84% | 5.91 | 6.01 | 165316 | 9860 | 0.96% |
| 2025-10-16 | 6.01 | 5.97 | -0.04 | -0.67% | 5.95 | 6.02 | 131581 | 7861 | 0.77% |
| 2025-10-15 | 5.93 | 6.01 | 0.05 | 0.84% | 5.93 | 6.03 | 162096 | 9722 | 0.94% |
| 2025-10-14 | 5.94 | 5.96 | 0.04 | 0.68% | 5.92 | 5.98 | 180921 | 10773 | 1.05% |
| 2025-10-13 | 5.90 | 5.92 | -0.09 | -1.50% | 5.85 | 5.93 | 178593 | 10524 | 1.04% |
| 2025-10-10 | 5.95 | 6.01 | 0.07 | 1.18% | 5.92 | 6.02 | 231957 | 13885 | 1.35% |
| 2025-10-09 | 5.85 | 5.94 | 0.09 | 1.54% | 5.84 | 5.94 | 158409 | 9346 | 0.92% |
| 2025-09-30 | 5.80 | 5.85 | 0.04 | 0.69% | 5.79 | 5.85 | 120230 | 7009 | 0.70% |
| 2025-09-29 | 5.80 | 5.81 | 0.01 | 0.17% | 5.71 | 5.82 | 124655 | 7179 | 0.73% |
| 2025-09-26 | 5.84 | 5.80 | -0.03 | -0.51% | 5.75 | 5.84 | 102586 | 5947 | 0.60% |
| 2025-09-25 | 5.83 | 5.83 | 0.01 | 0.17% | 5.79 | 5.86 | 131033 | 7626 | 0.76% |
| 2025-09-24 | 5.75 | 5.82 | 0.07 | 1.22% | 5.74 | 5.83 | 142383 | 8251 | 0.83% |
| 2025-09-23 | 5.88 | 5.75 | -0.13 | -2.21% | 5.70 | 5.89 | 219076 | 12611 | 1.28% |
| 2025-09-22 | 5.95 | 5.88 | -0.04 | -0.68% | 5.86 | 6.00 | 173443 | 10264 | 1.01% |
| 2025-09-19 | 6.00 | 5.92 | -0.08 | -1.33% | 5.90 | 6.01 | 206668 | 12271 | 1.20% |
| 2025-09-18 | 6.02 | 6.00 | -0.01 | -0.17% | 5.97 | 6.07 | 279961 | 16866 | 1.63% |
| 2025-09-17 | 6.00 | 6.01 | 0.01 | 0.17% | 5.96 | 6.04 | 176954 | 10632 | 1.03% |
| 2025-09-16 | 6.01 | 6.00 | 0.00 | 0.00% | 5.95 | 6.02 | 167468 | 10014 | 0.98% |
| 2025-09-15 | 6.02 | 6.00 | -0.03 | -0.50% | 5.99 | 6.05 | 190457 | 11459 | 1.11% |
| 2025-09-12 | 6.11 | 6.03 | -0.09 | -1.47% | 5.99 | 6.14 | 447520 | 27081 | 2.61% |
| 2025-09-11 | 6.06 | 6.12 | 0.04 | 0.66% | 5.99 | 6.13 | 206299 | 12489 | 1.20% |
| 2025-09-10 | 6.09 | 6.08 | -0.01 | -0.16% | 6.06 | 6.12 | 147348 | 8959 | 0.86% |
| 2025-09-09 | 6.15 | 6.09 | -0.05 | -0.81% | 6.06 | 6.20 | 264643 | 16203 | 1.54% |
| 2025-09-08 | 6.18 | 6.14 | -0.04 | -0.65% | 6.13 | 6.25 | 278330 | 17165 | 1.62% |