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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.89 | 5.87 | 0.08 | 1.38% | 5.83 | 5.95 | 166741 | 9796 | 1.64% |
| 2025-12-16 | 5.88 | 5.79 | -0.10 | -1.70% | 5.77 | 5.92 | 163585 | 9529 | 1.61% |
| 2025-12-15 | 5.85 | 5.89 | 0.01 | 0.17% | 5.82 | 5.95 | 101902 | 6006 | 1.00% |
| 2025-12-12 | 5.93 | 5.88 | -0.07 | -1.18% | 5.85 | 5.95 | 135352 | 7964 | 1.33% |
| 2025-12-11 | 5.91 | 5.95 | 0.03 | 0.51% | 5.82 | 5.98 | 208350 | 12284 | 2.05% |
| 2025-12-10 | 5.93 | 5.92 | -0.02 | -0.34% | 5.92 | 5.97 | 123932 | 7352 | 1.22% |
| 2025-12-09 | 6.00 | 5.94 | -0.07 | -1.16% | 5.93 | 6.03 | 113500 | 6781 | 1.12% |
| 2025-12-08 | 5.97 | 6.01 | 0.02 | 0.33% | 5.96 | 6.02 | 94748 | 5675 | 0.93% |
| 2025-12-05 | 5.92 | 5.99 | 0.04 | 0.67% | 5.91 | 5.99 | 87525 | 5204 | 0.86% |
| 2025-12-04 | 6.02 | 5.95 | -0.09 | -1.49% | 5.92 | 6.04 | 146663 | 8738 | 1.44% |
| 2025-12-03 | 6.12 | 6.04 | -0.08 | -1.31% | 6.01 | 6.12 | 176667 | 10692 | 1.74% |
| 2025-12-02 | 6.16 | 6.12 | -0.06 | -0.97% | 6.11 | 6.17 | 121931 | 7470 | 1.20% |
| 2025-12-01 | 6.15 | 6.18 | 0.03 | 0.49% | 6.14 | 6.19 | 133454 | 8222 | 1.31% |
| 2025-11-28 | 6.16 | 6.15 | 0.00 | 0.00% | 6.11 | 6.16 | 94961 | 5823 | 0.93% |
| 2025-11-27 | 6.14 | 6.15 | 0.01 | 0.16% | 6.10 | 6.16 | 120207 | 7375 | 1.18% |
| 2025-11-26 | 6.13 | 6.14 | -0.01 | -0.16% | 6.12 | 6.16 | 122779 | 7540 | 1.21% |
| 2025-11-25 | 6.15 | 6.15 | 0.01 | 0.16% | 6.10 | 6.16 | 147100 | 9024 | 1.45% |
| 2025-11-24 | 6.12 | 6.14 | 0.03 | 0.49% | 6.10 | 6.18 | 147695 | 9079 | 1.45% |
| 2025-11-21 | 6.24 | 6.11 | -0.15 | -2.40% | 6.10 | 6.30 | 273731 | 16896 | 2.69% |
| 2025-11-20 | 6.34 | 6.26 | -0.07 | -1.11% | 6.24 | 6.35 | 173876 | 10911 | 1.71% |
| 2025-11-19 | 6.34 | 6.33 | 0.00 | 0.00% | 6.24 | 6.36 | 220231 | 13861 | 2.17% |
| 2025-11-18 | 6.40 | 6.33 | -0.07 | -1.09% | 6.30 | 6.41 | 190712 | 12093 | 1.88% |
| 2025-11-17 | 6.37 | 6.40 | 0.02 | 0.31% | 6.35 | 6.41 | 164559 | 10504 | 1.62% |
| 2025-11-14 | 6.38 | 6.38 | -0.01 | -0.16% | 6.36 | 6.44 | 182901 | 11712 | 1.80% |
| 2025-11-13 | 6.37 | 6.39 | 0.02 | 0.31% | 6.32 | 6.40 | 152276 | 9695 | 1.50% |
| 2025-11-12 | 6.42 | 6.37 | -0.06 | -0.93% | 6.35 | 6.42 | 176994 | 11284 | 1.74% |
| 2025-11-11 | 6.36 | 6.43 | 0.06 | 0.94% | 6.33 | 6.43 | 271977 | 17380 | 2.67% |
| 2025-11-10 | 6.32 | 6.37 | 0.06 | 0.95% | 6.28 | 6.38 | 219395 | 13909 | 2.16% |
| 2025-11-07 | 6.28 | 6.31 | 0.03 | 0.48% | 6.27 | 6.32 | 172621 | 10871 | 1.70% |
| 2025-11-06 | 6.27 | 6.28 | -0.01 | -0.16% | 6.26 | 6.30 | 111048 | 6971 | 1.09% |
| 2025-11-05 | 6.26 | 6.29 | 0.01 | 0.16% | 6.22 | 6.32 | 150129 | 9445 | 1.48% |
| 2025-11-04 | 6.30 | 6.28 | -0.02 | -0.32% | 6.25 | 6.31 | 117965 | 7398 | 1.16% |
| 2025-11-03 | 6.28 | 6.30 | 0.02 | 0.32% | 6.25 | 6.32 | 170156 | 10708 | 1.67% |
| 2025-10-31 | 6.24 | 6.28 | 0.04 | 0.64% | 6.23 | 6.30 | 111736 | 7011 | 1.10% |
| 2025-10-30 | 6.32 | 6.24 | -0.09 | -1.42% | 6.23 | 6.34 | 212948 | 13351 | 2.09% |
| 2025-10-29 | 6.32 | 6.33 | 0.02 | 0.32% | 6.26 | 6.33 | 168362 | 10603 | 1.66% |
| 2025-10-28 | 6.34 | 6.31 | -0.05 | -0.79% | 6.30 | 6.35 | 160125 | 10120 | 1.57% |
| 2025-10-27 | 6.33 | 6.36 | -0.03 | -0.47% | 6.28 | 6.43 | 310299 | 19711 | 3.05% |
| 2025-10-24 | 6.44 | 6.39 | -0.06 | -0.93% | 6.37 | 6.46 | 205172 | 13136 | 2.02% |
| 2025-10-23 | 6.35 | 6.45 | 0.10 | 1.57% | 6.34 | 6.45 | 261642 | 16747 | 2.57% |
| 2025-10-22 | 6.34 | 6.35 | -0.02 | -0.31% | 6.33 | 6.40 | 135081 | 8601 | 1.33% |
| 2025-10-21 | 6.33 | 6.37 | 0.04 | 0.63% | 6.31 | 6.38 | 168325 | 10699 | 1.66% |
| 2025-10-20 | 6.29 | 6.33 | 0.05 | 0.80% | 6.27 | 6.34 | 157114 | 9909 | 1.54% |
| 2025-10-17 | 6.32 | 6.28 | -0.04 | -0.63% | 6.27 | 6.36 | 174389 | 11023 | 1.71% |
| 2025-10-16 | 6.40 | 6.32 | -0.08 | -1.25% | 6.31 | 6.41 | 199791 | 12684 | 1.96% |
| 2025-10-15 | 6.42 | 6.40 | -0.01 | -0.16% | 6.36 | 6.43 | 193037 | 12334 | 1.90% |
| 2025-10-14 | 6.40 | 6.41 | 0.02 | 0.31% | 6.37 | 6.46 | 287463 | 18436 | 2.83% |
| 2025-10-13 | 6.31 | 6.39 | 0.00 | 0.00% | 6.29 | 6.39 | 238968 | 15166 | 2.35% |
| 2025-10-10 | 6.28 | 6.39 | 0.09 | 1.43% | 6.26 | 6.39 | 275676 | 17514 | 2.71% |
| 2025-10-09 | 6.30 | 6.30 | 0.00 | 0.00% | 6.21 | 6.31 | 244736 | 15310 | 2.41% |
| 2025-09-30 | 6.35 | 6.30 | -0.05 | -0.79% | 6.29 | 6.36 | 176036 | 11119 | 1.73% |
| 2025-09-29 | 6.32 | 6.35 | 0.01 | 0.16% | 6.23 | 6.36 | 263661 | 16575 | 2.59% |
| 2025-09-26 | 6.38 | 6.34 | -0.03 | -0.47% | 6.31 | 6.42 | 214085 | 13636 | 2.11% |
| 2025-09-25 | 6.43 | 6.37 | -0.05 | -0.78% | 6.33 | 6.43 | 206214 | 13122 | 2.03% |
| 2025-09-24 | 6.35 | 6.42 | 0.04 | 0.63% | 6.33 | 6.43 | 189861 | 12147 | 1.87% |
| 2025-09-23 | 6.50 | 6.38 | -0.14 | -2.15% | 6.31 | 6.50 | 286438 | 18262 | 2.82% |
| 2025-09-22 | 6.48 | 6.52 | 0.04 | 0.62% | 6.36 | 6.55 | 297113 | 19106 | 2.92% |
| 2025-09-19 | 6.50 | 6.48 | -0.02 | -0.31% | 6.43 | 6.53 | 270837 | 17524 | 2.66% |
| 2025-09-18 | 6.71 | 6.50 | -0.26 | -3.85% | 6.45 | 6.74 | 469961 | 30900 | 4.62% |
| 2025-09-17 | 6.73 | 6.76 | -0.01 | -0.15% | 6.63 | 6.79 | 390153 | 26187 | 3.84% |
| 2025-09-16 | 6.96 | 6.77 | -0.26 | -3.70% | 6.71 | 6.96 | 530215 | 36093 | 5.21% |
| 2025-09-15 | 6.81 | 7.03 | 0.22 | 3.23% | 6.76 | 7.05 | 710203 | 49267 | 6.98% |
| 2025-09-12 | 6.73 | 6.81 | 0.03 | 0.44% | 6.73 | 6.92 | 638054 | 43584 | 6.27% |
| 2025-09-11 | 6.55 | 6.78 | 0.19 | 2.88% | 6.55 | 6.80 | 839047 | 56534 | 8.25% |
| 2025-09-10 | 6.51 | 6.59 | 0.05 | 0.76% | 6.44 | 6.66 | 402834 | 26317 | 3.96% |
| 2025-09-09 | 6.55 | 6.54 | 0.00 | 0.00% | 6.50 | 6.61 | 474223 | 31029 | 4.66% |
| 2025-09-08 | 6.30 | 6.54 | 0.26 | 4.14% | 6.30 | 6.61 | 765358 | 49946 | 7.53% |