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 | 5.68 | 5.59 | -0.08 | -1.41% | 5.59 | 5.78 | 42957 | 2424 | 0.75% |
| 2025-12-15 | 5.64 | 5.67 | 0.03 | 0.53% | 5.60 | 5.71 | 46097 | 2612 | 0.80% |
| 2025-12-12 | 5.75 | 5.64 | -0.12 | -2.08% | 5.63 | 5.83 | 73967 | 4228 | 1.28% |
| 2025-12-11 | 6.04 | 5.76 | -0.28 | -4.64% | 5.74 | 6.04 | 102040 | 5947 | 1.77% |
| 2025-12-10 | 6.20 | 6.04 | -0.17 | -2.74% | 6.01 | 6.21 | 94262 | 5730 | 1.64% |
| 2025-12-09 | 6.02 | 6.21 | 0.19 | 3.16% | 6.00 | 6.25 | 117685 | 7249 | 2.04% |
| 2025-12-08 | 6.07 | 6.02 | -0.01 | -0.17% | 5.99 | 6.08 | 52424 | 3160 | 0.91% |
| 2025-12-05 | 6.01 | 6.03 | 0.02 | 0.33% | 5.94 | 6.05 | 41712 | 2505 | 0.72% |
| 2025-12-04 | 6.13 | 6.01 | -0.15 | -2.44% | 5.99 | 6.14 | 58838 | 3562 | 1.02% |
| 2025-12-03 | 6.22 | 6.16 | -0.06 | -0.96% | 6.10 | 6.24 | 59387 | 3657 | 1.03% |
| 2025-12-02 | 6.17 | 6.22 | 0.05 | 0.81% | 6.04 | 6.45 | 128365 | 7983 | 2.23% |
| 2025-12-01 | 6.21 | 6.17 | -0.08 | -1.28% | 6.16 | 6.33 | 80459 | 5008 | 1.40% |
| 2025-11-28 | 6.03 | 6.25 | 0.19 | 3.14% | 6.00 | 6.25 | 91442 | 5626 | 1.59% |
| 2025-11-27 | 6.06 | 6.06 | -0.01 | -0.16% | 6.03 | 6.14 | 47260 | 2874 | 0.82% |
| 2025-11-26 | 6.03 | 6.07 | 0.04 | 0.66% | 6.02 | 6.16 | 76506 | 4652 | 1.33% |
| 2025-11-25 | 6.08 | 6.03 | 0.01 | 0.17% | 6.00 | 6.09 | 58698 | 3550 | 1.02% |
| 2025-11-24 | 5.93 | 6.02 | 0.10 | 1.69% | 5.93 | 6.12 | 92730 | 5588 | 1.61% |
| 2025-11-21 | 6.20 | 5.92 | -0.33 | -5.28% | 5.92 | 6.31 | 131239 | 7925 | 2.28% |
| 2025-11-20 | 6.33 | 6.25 | -0.10 | -1.57% | 6.10 | 6.34 | 155582 | 9673 | 2.70% |
| 2025-11-19 | 6.36 | 6.35 | -0.08 | -1.24% | 6.27 | 6.47 | 210905 | 13405 | 3.66% |
| 2025-11-18 | 6.30 | 6.43 | 0.13 | 2.06% | 6.22 | 6.55 | 242994 | 15495 | 4.22% |
| 2025-11-17 | 6.22 | 6.30 | 0.07 | 1.12% | 6.21 | 6.33 | 73424 | 4602 | 1.27% |
| 2025-11-14 | 6.20 | 6.23 | 0.03 | 0.48% | 6.19 | 6.30 | 85933 | 5386 | 1.49% |
| 2025-11-13 | 6.12 | 6.20 | 0.07 | 1.14% | 6.09 | 6.22 | 71195 | 4379 | 1.24% |
| 2025-11-12 | 6.11 | 6.13 | 0.01 | 0.16% | 6.09 | 6.22 | 77128 | 4743 | 1.34% |
| 2025-11-11 | 6.06 | 6.12 | 0.07 | 1.16% | 6.03 | 6.13 | 52540 | 3202 | 0.91% |
| 2025-11-10 | 6.02 | 6.05 | 0.01 | 0.17% | 5.97 | 6.09 | 54463 | 3290 | 0.95% |
| 2025-11-07 | 5.95 | 6.04 | 0.09 | 1.51% | 5.92 | 6.06 | 78654 | 4714 | 1.37% |
| 2025-11-06 | 6.00 | 5.95 | -0.03 | -0.50% | 5.91 | 6.02 | 61450 | 3647 | 1.07% |
| 2025-11-05 | 5.87 | 5.98 | 0.08 | 1.36% | 5.85 | 6.00 | 83770 | 4988 | 1.45% |
| 2025-11-04 | 5.87 | 5.90 | 0.03 | 0.51% | 5.83 | 5.91 | 52182 | 3067 | 0.91% |
| 2025-11-03 | 5.87 | 5.87 | 0.02 | 0.34% | 5.82 | 5.89 | 66351 | 3887 | 1.15% |
| 2025-10-31 | 5.70 | 5.85 | 0.15 | 2.63% | 5.68 | 5.88 | 91516 | 5335 | 1.59% |
| 2025-10-30 | 5.76 | 5.70 | -0.06 | -1.04% | 5.70 | 5.81 | 51351 | 2949 | 0.89% |
| 2025-10-29 | 5.90 | 5.76 | -0.10 | -1.71% | 5.71 | 5.90 | 51154 | 2953 | 0.89% |
| 2025-10-28 | 5.82 | 5.86 | 0.01 | 0.17% | 5.82 | 5.91 | 36993 | 2174 | 0.64% |
| 2025-10-27 | 5.84 | 5.85 | 0.02 | 0.34% | 5.82 | 5.91 | 53142 | 3111 | 0.92% |
| 2025-10-24 | 5.98 | 5.83 | -0.15 | -2.51% | 5.83 | 5.99 | 52603 | 3099 | 0.91% |
| 2025-10-23 | 5.94 | 5.98 | 0.04 | 0.67% | 5.88 | 5.98 | 52003 | 3089 | 0.90% |
| 2025-10-22 | 5.91 | 5.94 | 0.00 | 0.00% | 5.88 | 6.00 | 50322 | 2998 | 0.87% |
| 2025-10-21 | 5.80 | 5.94 | 0.12 | 2.06% | 5.77 | 5.94 | 52872 | 3116 | 0.92% |
| 2025-10-20 | 5.74 | 5.82 | 0.10 | 1.75% | 5.72 | 5.82 | 40086 | 2316 | 0.70% |
| 2025-10-17 | 5.76 | 5.72 | -0.02 | -0.35% | 5.68 | 5.79 | 37718 | 2162 | 0.65% |
| 2025-10-16 | 5.83 | 5.74 | -0.11 | -1.88% | 5.74 | 5.89 | 34231 | 1982 | 0.59% |
| 2025-10-15 | 5.74 | 5.85 | 0.10 | 1.74% | 5.71 | 5.87 | 48622 | 2835 | 0.84% |
| 2025-10-14 | 5.73 | 5.75 | 0.01 | 0.17% | 5.71 | 5.83 | 41596 | 2402 | 0.72% |
| 2025-10-13 | 5.70 | 5.74 | -0.07 | -1.20% | 5.53 | 5.76 | 51126 | 2905 | 0.89% |
| 2025-10-10 | 5.69 | 5.81 | 0.14 | 2.47% | 5.67 | 5.93 | 64779 | 3776 | 1.12% |
| 2025-10-09 | 5.77 | 5.67 | -0.10 | -1.73% | 5.64 | 5.81 | 46233 | 2637 | 0.80% |
| 2025-09-30 | 5.79 | 5.77 | -0.01 | -0.17% | 5.74 | 5.81 | 22350 | 1289 | 0.39% |
| 2025-09-29 | 5.85 | 5.78 | -0.02 | -0.34% | 5.62 | 5.85 | 38991 | 2238 | 0.68% |
| 2025-09-26 | 5.78 | 5.80 | 0.01 | 0.17% | 5.71 | 5.90 | 46795 | 2727 | 0.81% |
| 2025-09-25 | 5.86 | 5.79 | -0.08 | -1.36% | 5.73 | 5.89 | 45242 | 2624 | 0.79% |
| 2025-09-24 | 5.73 | 5.87 | 0.10 | 1.73% | 5.68 | 5.94 | 61196 | 3573 | 1.06% |
| 2025-09-23 | 5.82 | 5.77 | -0.10 | -1.70% | 5.56 | 5.85 | 93242 | 5276 | 1.62% |
| 2025-09-22 | 5.78 | 5.87 | 0.08 | 1.38% | 5.73 | 5.98 | 88979 | 5210 | 1.54% |
| 2025-09-19 | 5.86 | 5.79 | -0.06 | -1.03% | 5.74 | 5.91 | 62125 | 3598 | 1.08% |
| 2025-09-18 | 6.05 | 5.85 | -0.19 | -3.15% | 5.85 | 6.10 | 74680 | 4458 | 1.30% |
| 2025-09-17 | 6.13 | 6.04 | -0.09 | -1.47% | 6.03 | 6.14 | 80374 | 4883 | 1.39% |
| 2025-09-16 | 5.96 | 6.13 | 0.20 | 3.37% | 5.94 | 6.13 | 85197 | 5135 | 1.48% |
| 2025-09-15 | 6.00 | 5.93 | -0.09 | -1.50% | 5.89 | 6.07 | 73060 | 4337 | 1.27% |
| 2025-09-12 | 6.09 | 6.02 | -0.07 | -1.15% | 6.00 | 6.13 | 65542 | 3975 | 1.14% |
| 2025-09-11 | 6.00 | 6.09 | 0.07 | 1.16% | 5.92 | 6.13 | 78488 | 4736 | 1.36% |
| 2025-09-10 | 5.97 | 6.02 | 0.05 | 0.84% | 5.95 | 6.04 | 37616 | 2262 | 0.65% |
| 2025-09-09 | 6.05 | 5.97 | -0.07 | -1.16% | 5.94 | 6.07 | 49135 | 2948 | 0.85% |
| 2025-09-08 | 6.03 | 6.04 | 0.03 | 0.50% | 6.00 | 6.10 | 62554 | 3784 | 1.09% |