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 | 5.84 | 5.80 | -0.05 | -0.85% | 5.80 | 5.86 | 66407 | 3863 | 0.51% |
| 2025-12-15 | 5.84 | 5.85 | 0.01 | 0.17% | 5.81 | 5.87 | 72484 | 4234 | 0.55% |
| 2025-12-12 | 5.82 | 5.84 | 0.03 | 0.52% | 5.80 | 5.85 | 77369 | 4510 | 0.59% |
| 2025-12-11 | 5.88 | 5.81 | -0.07 | -1.19% | 5.81 | 5.89 | 91627 | 5345 | 0.70% |
| 2025-12-10 | 5.86 | 5.88 | 0.02 | 0.34% | 5.83 | 5.89 | 54461 | 3191 | 0.42% |
| 2025-12-09 | 5.91 | 5.86 | -0.05 | -0.85% | 5.86 | 5.91 | 70172 | 4128 | 0.54% |
| 2025-12-08 | 5.93 | 5.91 | -0.01 | -0.17% | 5.90 | 5.94 | 72312 | 4280 | 0.55% |
| 2025-12-05 | 5.87 | 5.92 | 0.05 | 0.85% | 5.83 | 5.92 | 84060 | 4939 | 0.64% |
| 2025-12-04 | 5.90 | 5.87 | -0.05 | -0.84% | 5.85 | 5.93 | 80282 | 4715 | 0.61% |
| 2025-12-03 | 5.93 | 5.92 | -0.01 | -0.17% | 5.89 | 5.94 | 86459 | 5117 | 0.66% |
| 2025-12-02 | 5.94 | 5.93 | -0.01 | -0.17% | 5.91 | 5.95 | 60656 | 3594 | 0.46% |
| 2025-12-01 | 5.87 | 5.94 | 0.06 | 1.02% | 5.87 | 5.95 | 108870 | 6446 | 0.83% |
| 2025-11-28 | 5.85 | 5.88 | 0.01 | 0.17% | 5.85 | 5.90 | 85296 | 5011 | 0.65% |
| 2025-11-27 | 5.85 | 5.87 | 0.01 | 0.17% | 5.83 | 5.90 | 87305 | 5128 | 0.67% |
| 2025-11-26 | 5.89 | 5.86 | -0.02 | -0.34% | 5.86 | 5.91 | 100818 | 5931 | 0.77% |
| 2025-11-25 | 5.88 | 5.88 | 0.01 | 0.17% | 5.83 | 5.90 | 108462 | 6379 | 0.83% |
| 2025-11-24 | 5.84 | 5.87 | 0.06 | 1.03% | 5.81 | 5.91 | 128133 | 7509 | 0.98% |
| 2025-11-21 | 5.92 | 5.81 | -0.15 | -2.52% | 5.81 | 5.95 | 241038 | 14133 | 1.84% |
| 2025-11-20 | 6.00 | 5.96 | -0.03 | -0.50% | 5.95 | 6.02 | 140210 | 8374 | 1.07% |
| 2025-11-19 | 6.02 | 5.99 | -0.05 | -0.83% | 5.96 | 6.06 | 174083 | 10441 | 1.33% |
| 2025-11-18 | 6.14 | 6.04 | -0.11 | -1.79% | 6.01 | 6.15 | 258476 | 15669 | 1.97% |
| 2025-11-17 | 6.19 | 6.15 | -0.04 | -0.65% | 6.13 | 6.19 | 156064 | 9602 | 1.19% |
| 2025-11-14 | 6.22 | 6.19 | -0.02 | -0.32% | 6.19 | 6.25 | 195779 | 12183 | 1.50% |
| 2025-11-13 | 6.20 | 6.21 | 0.01 | 0.16% | 6.16 | 6.22 | 186280 | 11542 | 1.42% |
| 2025-11-12 | 6.24 | 6.20 | -0.04 | -0.64% | 6.18 | 6.26 | 168194 | 10453 | 1.28% |
| 2025-11-11 | 6.23 | 6.24 | 0.02 | 0.32% | 6.20 | 6.25 | 204966 | 12775 | 1.57% |
| 2025-11-10 | 6.17 | 6.22 | 0.04 | 0.65% | 6.15 | 6.22 | 202861 | 12577 | 1.55% |
| 2025-11-07 | 6.17 | 6.18 | 0.01 | 0.16% | 6.15 | 6.19 | 157851 | 9740 | 1.21% |
| 2025-11-06 | 6.15 | 6.17 | 0.02 | 0.33% | 6.12 | 6.17 | 152887 | 9397 | 1.17% |
| 2025-11-05 | 6.08 | 6.15 | 0.04 | 0.65% | 6.06 | 6.16 | 184472 | 11316 | 1.41% |
| 2025-11-04 | 6.13 | 6.11 | -0.03 | -0.49% | 6.08 | 6.14 | 143349 | 8767 | 1.10% |
| 2025-11-03 | 6.13 | 6.14 | -0.03 | -0.49% | 6.11 | 6.15 | 184273 | 11300 | 1.41% |
| 2025-10-31 | 6.19 | 6.17 | 0.07 | 1.15% | 6.12 | 6.23 | 267631 | 16533 | 2.04% |
| 2025-10-30 | 6.10 | 6.10 | 0.01 | 0.16% | 6.08 | 6.16 | 223378 | 13671 | 1.71% |
| 2025-10-29 | 6.10 | 6.09 | -0.05 | -0.81% | 6.03 | 6.11 | 251010 | 15216 | 1.92% |
| 2025-10-28 | 6.18 | 6.14 | -0.05 | -0.81% | 6.13 | 6.21 | 153758 | 9480 | 1.17% |
| 2025-10-27 | 6.22 | 6.19 | 0.01 | 0.16% | 6.16 | 6.24 | 220418 | 13662 | 1.68% |
| 2025-10-24 | 6.24 | 6.18 | -0.04 | -0.64% | 6.16 | 6.25 | 186501 | 11548 | 1.42% |
| 2025-10-23 | 6.16 | 6.22 | 0.04 | 0.65% | 6.16 | 6.23 | 219915 | 13637 | 1.68% |
| 2025-10-22 | 6.13 | 6.18 | 0.03 | 0.49% | 6.12 | 6.20 | 215118 | 13287 | 1.64% |
| 2025-10-21 | 6.13 | 6.15 | 0.03 | 0.49% | 6.09 | 6.17 | 189093 | 11611 | 1.44% |
| 2025-10-20 | 6.09 | 6.12 | 0.05 | 0.82% | 6.08 | 6.13 | 175827 | 10740 | 1.34% |
| 2025-10-17 | 6.11 | 6.07 | -0.05 | -0.82% | 6.07 | 6.16 | 207368 | 12685 | 1.58% |
| 2025-10-16 | 6.12 | 6.12 | -0.01 | -0.16% | 6.07 | 6.13 | 136050 | 8299 | 1.04% |
| 2025-10-15 | 6.09 | 6.13 | 0.02 | 0.33% | 6.08 | 6.15 | 175216 | 10713 | 1.34% |
| 2025-10-14 | 6.08 | 6.11 | 0.01 | 0.16% | 6.08 | 6.14 | 213242 | 13026 | 1.63% |
| 2025-10-13 | 6.00 | 6.10 | -0.02 | -0.33% | 5.97 | 6.14 | 196403 | 11915 | 1.50% |
| 2025-10-10 | 6.08 | 6.12 | 0.11 | 1.83% | 6.07 | 6.14 | 258683 | 15816 | 1.98% |
| 2025-10-09 | 5.99 | 6.01 | 0.04 | 0.67% | 5.94 | 6.02 | 135673 | 8120 | 1.04% |
| 2025-09-30 | 5.95 | 5.97 | -0.01 | -0.17% | 5.95 | 5.98 | 91368 | 5451 | 0.70% |
| 2025-09-29 | 5.96 | 5.98 | 0.02 | 0.34% | 5.89 | 5.98 | 130637 | 7757 | 1.00% |
| 2025-09-26 | 5.95 | 5.96 | 0.00 | 0.00% | 5.93 | 6.00 | 103488 | 6173 | 0.79% |
| 2025-09-25 | 6.05 | 5.96 | -0.07 | -1.16% | 5.96 | 6.07 | 155033 | 9287 | 1.18% |
| 2025-09-24 | 5.98 | 6.03 | 0.03 | 0.50% | 5.96 | 6.04 | 123158 | 7403 | 0.94% |
| 2025-09-23 | 6.07 | 6.00 | -0.08 | -1.32% | 5.91 | 6.08 | 253700 | 15175 | 1.94% |
| 2025-09-22 | 6.17 | 6.08 | -0.09 | -1.46% | 6.05 | 6.18 | 248230 | 15107 | 1.90% |
| 2025-09-19 | 6.15 | 6.17 | 0.02 | 0.33% | 6.15 | 6.26 | 209732 | 12980 | 1.60% |
| 2025-09-18 | 6.23 | 6.15 | -0.09 | -1.44% | 6.12 | 6.27 | 299617 | 18581 | 2.29% |
| 2025-09-17 | 6.31 | 6.24 | -0.11 | -1.73% | 6.24 | 6.33 | 308524 | 19333 | 2.36% |
| 2025-09-16 | 6.20 | 6.35 | 0.19 | 3.08% | 6.18 | 6.39 | 599615 | 37841 | 4.58% |
| 2025-09-15 | 6.15 | 6.16 | 0.01 | 0.16% | 6.11 | 6.17 | 164115 | 10084 | 1.25% |
| 2025-09-12 | 6.16 | 6.15 | -0.01 | -0.16% | 6.14 | 6.19 | 164668 | 10144 | 1.26% |
| 2025-09-11 | 6.14 | 6.16 | 0.02 | 0.33% | 6.08 | 6.16 | 199794 | 12214 | 1.53% |
| 2025-09-10 | 6.13 | 6.14 | 0.00 | 0.00% | 6.11 | 6.15 | 113568 | 6965 | 0.87% |
| 2025-09-09 | 6.17 | 6.14 | -0.01 | -0.16% | 6.10 | 6.17 | 138657 | 8497 | 1.06% |
| 2025-09-08 | 6.10 | 6.15 | 0.06 | 0.99% | 6.09 | 6.16 | 195917 | 12020 | 1.50% |