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 | 5.76 | 5.66 | -0.10 | -1.74% | 5.65 | 5.76 | 100608 | 5720 | 0.61% |
| 2025-12-15 | 5.77 | 5.76 | -0.02 | -0.35% | 5.73 | 5.82 | 65463 | 3782 | 0.40% |
| 2025-12-12 | 5.70 | 5.78 | 0.08 | 1.40% | 5.70 | 5.85 | 107627 | 6231 | 0.66% |
| 2025-12-11 | 5.85 | 5.70 | -0.15 | -2.56% | 5.70 | 5.88 | 162949 | 9383 | 0.99% |
| 2025-12-10 | 5.92 | 5.85 | -0.07 | -1.18% | 5.84 | 5.92 | 105796 | 6201 | 0.65% |
| 2025-12-09 | 5.91 | 5.92 | 0.01 | 0.17% | 5.87 | 5.94 | 110834 | 6546 | 0.68% |
| 2025-12-08 | 5.97 | 5.91 | -0.08 | -1.34% | 5.87 | 5.98 | 199309 | 11780 | 1.22% |
| 2025-12-05 | 6.08 | 5.99 | -0.09 | -1.48% | 5.88 | 6.08 | 256479 | 15248 | 1.56% |
| 2025-12-04 | 6.17 | 6.08 | -0.20 | -3.18% | 6.07 | 6.17 | 325571 | 19870 | 1.99% |
| 2025-12-03 | 6.28 | 6.28 | 0.13 | 2.11% | 6.05 | 6.36 | 811871 | 50153 | 4.95% |
| 2025-12-02 | 5.83 | 6.15 | 0.29 | 4.95% | 5.81 | 6.18 | 344078 | 20756 | 2.10% |
| 2025-12-01 | 5.85 | 5.86 | -0.01 | -0.17% | 5.82 | 5.94 | 107490 | 6313 | 0.66% |
| 2025-11-28 | 5.77 | 5.87 | 0.10 | 1.73% | 5.75 | 5.88 | 99183 | 5779 | 0.60% |
| 2025-11-27 | 5.77 | 5.77 | 0.01 | 0.17% | 5.75 | 5.85 | 75666 | 4380 | 0.46% |
| 2025-11-26 | 5.87 | 5.76 | -0.08 | -1.37% | 5.75 | 5.94 | 140169 | 8171 | 0.85% |
| 2025-11-25 | 5.85 | 5.84 | 0.01 | 0.17% | 5.79 | 5.91 | 141079 | 8231 | 0.86% |
| 2025-11-24 | 5.91 | 5.83 | -0.03 | -0.51% | 5.82 | 5.96 | 175410 | 10297 | 1.07% |
| 2025-11-21 | 6.08 | 5.86 | -0.23 | -3.78% | 5.86 | 6.08 | 212583 | 12623 | 1.30% |
| 2025-11-20 | 6.23 | 6.09 | -0.10 | -1.62% | 6.05 | 6.25 | 145530 | 8907 | 0.89% |
| 2025-11-19 | 6.21 | 6.19 | -0.04 | -0.64% | 6.11 | 6.30 | 203677 | 12584 | 1.24% |
| 2025-11-18 | 6.31 | 6.23 | -0.09 | -1.42% | 6.16 | 6.38 | 198524 | 12346 | 1.21% |
| 2025-11-17 | 6.16 | 6.32 | 0.16 | 2.60% | 6.13 | 6.47 | 360694 | 22661 | 2.20% |
| 2025-11-14 | 6.08 | 6.16 | 0.06 | 0.98% | 6.06 | 6.35 | 267146 | 16524 | 1.63% |
| 2025-11-13 | 5.95 | 6.10 | 0.11 | 1.84% | 5.95 | 6.13 | 190819 | 11588 | 1.16% |
| 2025-11-12 | 6.00 | 5.99 | -0.02 | -0.33% | 5.92 | 6.02 | 116547 | 6958 | 0.71% |
| 2025-11-11 | 5.99 | 6.01 | 0.03 | 0.50% | 5.93 | 6.03 | 141630 | 8487 | 0.86% |
| 2025-11-10 | 5.98 | 5.98 | 0.04 | 0.67% | 5.91 | 6.01 | 174497 | 10432 | 1.06% |
| 2025-11-07 | 5.75 | 5.94 | 0.20 | 3.48% | 5.74 | 5.99 | 241256 | 14238 | 1.47% |
| 2025-11-06 | 5.70 | 5.74 | 0.04 | 0.70% | 5.68 | 5.82 | 102908 | 5914 | 0.63% |
| 2025-11-05 | 5.66 | 5.70 | 0.02 | 0.35% | 5.62 | 5.74 | 81957 | 4663 | 0.50% |
| 2025-11-04 | 5.70 | 5.68 | -0.05 | -0.87% | 5.64 | 5.75 | 80609 | 4589 | 0.49% |
| 2025-11-03 | 5.71 | 5.73 | 0.03 | 0.53% | 5.65 | 5.75 | 111998 | 6386 | 0.68% |
| 2025-10-31 | 5.61 | 5.70 | 0.07 | 1.24% | 5.61 | 5.74 | 117699 | 6667 | 0.72% |
| 2025-10-30 | 5.70 | 5.63 | -0.12 | -2.09% | 5.62 | 5.75 | 136630 | 7757 | 0.83% |
| 2025-10-29 | 5.71 | 5.75 | 0.03 | 0.52% | 5.67 | 5.76 | 106930 | 6116 | 0.65% |
| 2025-10-28 | 5.74 | 5.72 | -0.04 | -0.69% | 5.72 | 5.81 | 114309 | 6584 | 0.70% |
| 2025-10-27 | 5.90 | 5.76 | -0.17 | -2.87% | 5.73 | 5.91 | 306605 | 17754 | 1.87% |
| 2025-10-24 | 5.98 | 5.93 | -0.05 | -0.84% | 5.92 | 6.05 | 164768 | 9828 | 1.00% |
| 2025-10-23 | 5.91 | 5.98 | 0.06 | 1.01% | 5.89 | 5.99 | 137951 | 8191 | 0.84% |
| 2025-10-22 | 5.92 | 5.92 | 0.02 | 0.34% | 5.86 | 6.00 | 129629 | 7698 | 0.79% |
| 2025-10-21 | 5.91 | 5.90 | 0.01 | 0.17% | 5.90 | 6.05 | 191044 | 11390 | 1.17% |
| 2025-10-20 | 5.92 | 5.89 | 0.00 | 0.00% | 5.86 | 5.95 | 107851 | 6355 | 0.66% |
| 2025-10-17 | 5.95 | 5.89 | -0.07 | -1.17% | 5.88 | 6.05 | 160124 | 9558 | 0.98% |
| 2025-10-16 | 5.94 | 5.96 | 0.01 | 0.17% | 5.89 | 5.99 | 118310 | 7011 | 0.72% |
| 2025-10-15 | 5.95 | 5.95 | -0.04 | -0.67% | 5.90 | 6.01 | 141597 | 8413 | 0.86% |
| 2025-10-14 | 6.15 | 5.99 | -0.14 | -2.28% | 5.94 | 6.16 | 256728 | 15517 | 1.57% |
| 2025-10-13 | 5.71 | 6.13 | 0.24 | 4.07% | 5.70 | 6.15 | 389047 | 23331 | 2.37% |
| 2025-10-10 | 5.91 | 5.89 | -0.04 | -0.67% | 5.85 | 5.95 | 166386 | 9807 | 1.01% |
| 2025-10-09 | 5.92 | 5.93 | 0.02 | 0.34% | 5.90 | 6.00 | 174910 | 10396 | 1.07% |
| 2025-09-30 | 5.99 | 5.91 | -0.08 | -1.34% | 5.89 | 6.00 | 133370 | 7899 | 0.81% |
| 2025-09-29 | 5.99 | 5.99 | 0.04 | 0.67% | 5.93 | 6.00 | 114624 | 6835 | 0.70% |
| 2025-09-26 | 5.99 | 5.95 | -0.03 | -0.50% | 5.94 | 6.05 | 109486 | 6563 | 0.67% |
| 2025-09-25 | 6.05 | 5.98 | -0.05 | -0.83% | 5.92 | 6.05 | 122712 | 7321 | 0.75% |
| 2025-09-24 | 5.83 | 6.03 | 0.20 | 3.43% | 5.79 | 6.04 | 216674 | 12903 | 1.32% |
| 2025-09-23 | 5.82 | 5.83 | -0.01 | -0.17% | 5.66 | 5.92 | 156734 | 9046 | 0.96% |
| 2025-09-22 | 5.93 | 5.84 | -0.09 | -1.52% | 5.79 | 5.95 | 174641 | 10214 | 1.07% |
| 2025-09-19 | 5.90 | 5.93 | 0.01 | 0.17% | 5.87 | 6.00 | 135194 | 8024 | 0.82% |
| 2025-09-18 | 6.01 | 5.92 | -0.10 | -1.66% | 5.90 | 6.06 | 217533 | 12982 | 1.33% |
| 2025-09-17 | 6.03 | 6.02 | -0.01 | -0.17% | 5.95 | 6.18 | 300975 | 18280 | 1.84% |
| 2025-09-16 | 5.81 | 6.03 | 0.20 | 3.43% | 5.79 | 6.07 | 419048 | 24951 | 2.56% |
| 2025-09-15 | 5.75 | 5.83 | 0.09 | 1.57% | 5.73 | 5.85 | 177254 | 10227 | 1.08% |
| 2025-09-12 | 5.75 | 5.74 | -0.01 | -0.17% | 5.71 | 5.78 | 146157 | 8391 | 0.89% |
| 2025-09-11 | 5.81 | 5.75 | -0.09 | -1.54% | 5.69 | 5.84 | 248223 | 14251 | 1.51% |
| 2025-09-10 | 5.80 | 5.84 | 0.02 | 0.34% | 5.75 | 5.93 | 239172 | 13938 | 1.46% |
| 2025-09-09 | 5.83 | 5.82 | -0.07 | -1.19% | 5.78 | 5.91 | 265131 | 15495 | 1.62% |
| 2025-09-08 | 5.84 | 5.89 | 0.05 | 0.86% | 5.81 | 5.98 | 454332 | 26787 | 2.77% |