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 | 5.92 | 5.90 | -0.01 | -0.17% | 5.85 | 5.94 | 105688 | 6225 | 0.53% |
| 2025-12-15 | 5.92 | 5.91 | -0.01 | -0.17% | 5.90 | 5.94 | 96092 | 5688 | 0.48% |
| 2025-12-12 | 5.95 | 5.92 | -0.03 | -0.50% | 5.91 | 5.97 | 137732 | 8176 | 0.69% |
| 2025-12-11 | 5.99 | 5.95 | -0.04 | -0.67% | 5.95 | 6.01 | 124690 | 7461 | 0.62% |
| 2025-12-10 | 6.05 | 5.99 | -0.08 | -1.32% | 5.97 | 6.10 | 143846 | 8654 | 0.72% |
| 2025-12-09 | 6.07 | 6.07 | -0.01 | -0.16% | 6.05 | 6.13 | 113274 | 6903 | 0.57% |
| 2025-12-08 | 6.11 | 6.08 | -0.02 | -0.33% | 6.04 | 6.14 | 178637 | 10877 | 0.89% |
| 2025-12-05 | 6.22 | 6.10 | -0.11 | -1.77% | 6.08 | 6.22 | 167186 | 10230 | 0.84% |
| 2025-12-04 | 6.22 | 6.21 | -0.03 | -0.48% | 6.18 | 6.26 | 117808 | 7322 | 0.59% |
| 2025-12-03 | 6.22 | 6.24 | 0.03 | 0.48% | 6.19 | 6.33 | 196603 | 12325 | 0.98% |
| 2025-12-02 | 6.17 | 6.21 | 0.04 | 0.65% | 6.16 | 6.24 | 146439 | 9070 | 0.73% |
| 2025-12-01 | 6.06 | 6.17 | 0.12 | 1.98% | 6.05 | 6.18 | 182855 | 11228 | 0.91% |
| 2025-11-28 | 6.18 | 6.05 | -0.11 | -1.79% | 6.05 | 6.18 | 159323 | 9681 | 0.80% |
| 2025-11-27 | 6.09 | 6.16 | 0.07 | 1.15% | 6.05 | 6.18 | 148906 | 9136 | 0.74% |
| 2025-11-26 | 6.07 | 6.09 | 0.03 | 0.50% | 6.06 | 6.13 | 207523 | 12658 | 1.04% |
| 2025-11-25 | 5.97 | 6.06 | 0.10 | 1.68% | 5.95 | 6.08 | 203836 | 12284 | 1.02% |
| 2025-11-24 | 6.10 | 6.07 | -0.03 | -0.49% | 6.04 | 6.14 | 249305 | 15181 | 1.25% |
| 2025-11-21 | 6.23 | 6.10 | -0.14 | -2.24% | 6.10 | 6.28 | 207374 | 12837 | 1.04% |
| 2025-11-20 | 6.19 | 6.24 | 0.05 | 0.81% | 6.17 | 6.30 | 190616 | 11895 | 0.95% |
| 2025-11-19 | 6.15 | 6.19 | 0.03 | 0.49% | 6.14 | 6.21 | 128346 | 7931 | 0.64% |
| 2025-11-18 | 6.18 | 6.16 | -0.01 | -0.16% | 6.13 | 6.20 | 130375 | 8035 | 0.65% |
| 2025-11-17 | 6.24 | 6.17 | -0.07 | -1.12% | 6.15 | 6.26 | 230581 | 14251 | 1.15% |
| 2025-11-14 | 6.23 | 6.24 | 0.01 | 0.16% | 6.23 | 6.32 | 154042 | 9677 | 0.77% |
| 2025-11-13 | 6.29 | 6.23 | -0.07 | -1.11% | 6.19 | 6.31 | 187404 | 11673 | 0.94% |
| 2025-11-12 | 6.24 | 6.30 | 0.05 | 0.80% | 6.24 | 6.35 | 156432 | 9855 | 0.78% |
| 2025-11-11 | 6.22 | 6.25 | 0.04 | 0.64% | 6.19 | 6.27 | 137538 | 8568 | 0.69% |
| 2025-11-10 | 6.16 | 6.21 | 0.02 | 0.32% | 6.16 | 6.22 | 117778 | 7298 | 0.59% |
| 2025-11-07 | 6.20 | 6.19 | -0.01 | -0.16% | 6.18 | 6.24 | 110220 | 6839 | 0.55% |
| 2025-11-06 | 6.18 | 6.20 | 0.01 | 0.16% | 6.15 | 6.22 | 125867 | 7799 | 0.63% |
| 2025-11-05 | 6.24 | 6.19 | -0.05 | -0.80% | 6.19 | 6.27 | 177690 | 11055 | 0.89% |
| 2025-11-04 | 6.18 | 6.24 | 0.06 | 0.97% | 6.16 | 6.26 | 225493 | 14046 | 1.13% |
| 2025-11-03 | 6.09 | 6.18 | 0.11 | 1.81% | 6.07 | 6.22 | 271382 | 16714 | 1.36% |
| 2025-10-31 | 6.06 | 6.07 | 0.01 | 0.17% | 6.03 | 6.11 | 154801 | 9385 | 0.77% |
| 2025-10-30 | 6.05 | 6.06 | 0.01 | 0.17% | 6.04 | 6.11 | 148781 | 9040 | 0.74% |
| 2025-10-29 | 6.15 | 6.05 | -0.09 | -1.47% | 6.02 | 6.15 | 166279 | 10078 | 0.83% |
| 2025-10-28 | 6.17 | 6.14 | -0.04 | -0.65% | 6.08 | 6.21 | 153656 | 9435 | 0.77% |
| 2025-10-27 | 6.18 | 6.18 | 0.02 | 0.32% | 6.10 | 6.24 | 176582 | 10902 | 0.88% |
| 2025-10-24 | 6.25 | 6.16 | -0.10 | -1.60% | 6.14 | 6.27 | 165583 | 10274 | 0.83% |
| 2025-10-23 | 6.23 | 6.26 | 0.03 | 0.48% | 6.20 | 6.30 | 178001 | 11140 | 0.89% |
| 2025-10-22 | 6.18 | 6.23 | 0.08 | 1.30% | 6.17 | 6.27 | 215203 | 13401 | 1.08% |
| 2025-10-21 | 6.17 | 6.15 | -0.01 | -0.16% | 6.14 | 6.20 | 124149 | 7666 | 0.62% |
| 2025-10-20 | 6.15 | 6.16 | 0.00 | 0.00% | 6.07 | 6.18 | 164270 | 10067 | 0.82% |
| 2025-10-17 | 6.15 | 6.16 | 0.01 | 0.16% | 6.14 | 6.22 | 204937 | 12673 | 1.03% |
| 2025-10-16 | 6.10 | 6.15 | 0.05 | 0.82% | 6.07 | 6.16 | 189360 | 11599 | 0.95% |
| 2025-10-15 | 6.05 | 6.10 | 0.05 | 0.83% | 6.01 | 6.12 | 223400 | 13594 | 1.12% |
| 2025-10-14 | 5.95 | 6.05 | 0.12 | 2.02% | 5.92 | 6.05 | 265268 | 15909 | 1.33% |
| 2025-10-13 | 5.87 | 5.93 | 0.00 | 0.00% | 5.85 | 5.97 | 179491 | 10626 | 0.90% |
| 2025-10-10 | 5.88 | 5.93 | 0.05 | 0.85% | 5.88 | 5.95 | 143829 | 8531 | 0.72% |
| 2025-10-09 | 5.88 | 5.88 | 0.00 | 0.00% | 5.85 | 5.90 | 89584 | 5263 | 0.45% |
| 2025-09-30 | 5.94 | 5.88 | -0.06 | -1.01% | 5.87 | 5.94 | 99624 | 5864 | 0.50% |
| 2025-09-29 | 5.89 | 5.94 | 0.06 | 1.02% | 5.82 | 5.95 | 138397 | 8158 | 0.69% |
| 2025-09-26 | 5.83 | 5.88 | 0.04 | 0.68% | 5.80 | 5.89 | 127693 | 7478 | 0.64% |
| 2025-09-25 | 5.87 | 5.84 | -0.06 | -1.02% | 5.81 | 5.89 | 119904 | 6993 | 0.60% |
| 2025-09-24 | 5.88 | 5.90 | 0.01 | 0.17% | 5.86 | 5.94 | 109411 | 6451 | 0.55% |
| 2025-09-23 | 5.83 | 5.89 | 0.05 | 0.86% | 5.82 | 5.90 | 139225 | 8174 | 0.70% |
| 2025-09-22 | 5.89 | 5.84 | -0.06 | -1.02% | 5.83 | 5.89 | 109440 | 6406 | 0.55% |
| 2025-09-19 | 5.83 | 5.90 | 0.06 | 1.03% | 5.80 | 5.91 | 142732 | 8347 | 0.71% |
| 2025-09-18 | 5.94 | 5.84 | -0.10 | -1.68% | 5.82 | 5.97 | 208067 | 12245 | 1.04% |
| 2025-09-17 | 5.93 | 5.94 | 0.01 | 0.17% | 5.91 | 5.97 | 139734 | 8295 | 0.70% |
| 2025-09-16 | 5.95 | 5.93 | -0.01 | -0.17% | 5.92 | 5.97 | 128351 | 7623 | 0.64% |
| 2025-09-15 | 5.99 | 5.94 | -0.05 | -0.83% | 5.93 | 5.99 | 186711 | 11117 | 0.93% |
| 2025-09-12 | 6.09 | 5.99 | -0.11 | -1.80% | 5.99 | 6.11 | 251540 | 15206 | 1.26% |
| 2025-09-11 | 6.03 | 6.10 | 0.02 | 0.33% | 6.01 | 6.11 | 223870 | 13569 | 1.12% |
| 2025-09-10 | 6.03 | 6.08 | 0.05 | 0.83% | 5.99 | 6.10 | 196629 | 11922 | 0.98% |
| 2025-09-09 | 5.94 | 6.03 | 0.09 | 1.52% | 5.93 | 6.04 | 213766 | 12806 | 1.07% |
| 2025-09-08 | 5.91 | 5.94 | 0.02 | 0.34% | 5.89 | 5.97 | 172482 | 10241 | 0.86% |