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 | 5.22 | 5.09 | -0.12 | -2.30% | 5.08 | 5.31 | 63116 | 3253 | 1.37% |
| 2025-12-15 | 5.26 | 5.21 | -0.05 | -0.95% | 5.17 | 5.29 | 47570 | 2486 | 1.03% |
| 2025-12-12 | 5.34 | 5.26 | -0.06 | -1.13% | 5.26 | 5.37 | 58599 | 3107 | 1.27% |
| 2025-12-11 | 5.47 | 5.32 | -0.12 | -2.21% | 5.32 | 5.48 | 52698 | 2838 | 1.14% |
| 2025-12-10 | 5.38 | 5.44 | 0.04 | 0.74% | 5.31 | 5.44 | 100113 | 5394 | 2.17% |
| 2025-12-09 | 5.66 | 5.40 | -0.29 | -5.10% | 5.40 | 5.66 | 180667 | 9914 | 3.91% |
| 2025-12-08 | 6.00 | 5.69 | -0.32 | -5.32% | 5.59 | 6.11 | 276662 | 16116 | 5.99% |
| 2025-12-05 | 6.09 | 6.01 | -0.08 | -1.31% | 5.98 | 6.12 | 72468 | 4375 | 1.57% |
| 2025-12-04 | 6.10 | 6.09 | -0.02 | -0.33% | 5.84 | 6.15 | 172130 | 10390 | 3.73% |
| 2025-12-03 | 6.09 | 6.11 | -0.14 | -2.24% | 6.01 | 6.18 | 193692 | 11808 | 4.19% |
| 2025-12-02 | 5.98 | 6.25 | 0.09 | 1.46% | 5.71 | 6.28 | 390884 | 23382 | 8.46% |
| 2025-12-01 | 6.85 | 6.16 | -0.68 | -9.94% | 6.16 | 7.24 | 493939 | 31858 | 10.70% |
| 2025-11-28 | 6.60 | 6.84 | 0.26 | 3.95% | 6.45 | 6.86 | 212151 | 14204 | 4.59% |
| 2025-11-27 | 6.44 | 6.58 | 0.13 | 2.02% | 6.24 | 6.59 | 264371 | 17086 | 5.72% |
| 2025-11-26 | 6.08 | 6.45 | 0.37 | 6.09% | 6.01 | 6.50 | 293361 | 18407 | 6.35% |
| 2025-11-25 | 5.78 | 6.08 | 0.30 | 5.19% | 5.75 | 6.13 | 96022 | 5754 | 2.08% |
| 2025-11-24 | 5.74 | 5.78 | 0.08 | 1.40% | 5.70 | 5.83 | 46335 | 2679 | 1.00% |
| 2025-11-21 | 5.93 | 5.70 | -0.25 | -4.20% | 5.65 | 5.98 | 56305 | 3254 | 1.22% |
| 2025-11-20 | 5.93 | 5.95 | 0.02 | 0.34% | 5.86 | 5.99 | 35470 | 2104 | 0.77% |
| 2025-11-19 | 6.06 | 5.93 | -0.15 | -2.47% | 5.92 | 6.12 | 50943 | 3048 | 1.10% |
| 2025-11-18 | 6.16 | 6.08 | -0.08 | -1.30% | 6.02 | 6.20 | 49395 | 3001 | 1.07% |
| 2025-11-17 | 6.11 | 6.16 | 0.08 | 1.32% | 6.05 | 6.18 | 50368 | 3089 | 1.09% |
| 2025-11-14 | 6.00 | 6.08 | 0.08 | 1.33% | 5.97 | 6.14 | 75284 | 4587 | 1.63% |
| 2025-11-13 | 6.05 | 6.00 | -0.07 | -1.15% | 5.99 | 6.18 | 71677 | 4326 | 1.55% |
| 2025-11-12 | 6.14 | 6.07 | -0.04 | -0.65% | 6.03 | 6.14 | 37030 | 2247 | 0.80% |
| 2025-11-11 | 6.15 | 6.11 | -0.05 | -0.81% | 6.10 | 6.19 | 44063 | 2703 | 0.95% |
| 2025-11-10 | 6.36 | 6.16 | -0.20 | -3.14% | 6.15 | 6.38 | 75374 | 4667 | 1.63% |
| 2025-11-07 | 6.25 | 6.36 | 0.08 | 1.27% | 6.21 | 6.40 | 98230 | 6214 | 2.13% |
| 2025-11-06 | 6.17 | 6.28 | 0.18 | 2.95% | 6.04 | 6.35 | 130910 | 8098 | 2.83% |
| 2025-11-05 | 5.95 | 6.10 | 0.09 | 1.50% | 5.95 | 6.13 | 61410 | 3727 | 1.33% |
| 2025-11-04 | 6.03 | 6.01 | -0.01 | -0.17% | 5.97 | 6.08 | 34506 | 2076 | 0.75% |
| 2025-11-03 | 6.08 | 6.02 | 0.10 | 1.69% | 5.97 | 6.09 | 52341 | 3151 | 1.13% |
| 2025-10-31 | 5.86 | 5.92 | 0.06 | 1.02% | 5.85 | 5.98 | 58576 | 3476 | 1.27% |
| 2025-10-30 | 6.10 | 5.86 | -0.29 | -4.72% | 5.86 | 6.10 | 92513 | 5516 | 2.00% |
| 2025-10-29 | 6.25 | 6.15 | -0.09 | -1.44% | 6.10 | 6.25 | 44660 | 2747 | 0.97% |
| 2025-10-28 | 6.28 | 6.24 | 0.01 | 0.16% | 6.22 | 6.29 | 34392 | 2147 | 0.74% |
| 2025-10-27 | 6.26 | 6.23 | -0.02 | -0.32% | 6.21 | 6.29 | 42048 | 2629 | 0.91% |
| 2025-10-24 | 6.22 | 6.25 | 0.03 | 0.48% | 6.19 | 6.25 | 40661 | 2532 | 0.88% |
| 2025-10-23 | 6.20 | 6.22 | 0.02 | 0.32% | 6.15 | 6.23 | 48446 | 2995 | 1.05% |
| 2025-10-22 | 6.23 | 6.20 | -0.01 | -0.16% | 6.18 | 6.25 | 44388 | 2755 | 0.96% |
| 2025-10-21 | 6.08 | 6.21 | 0.13 | 2.14% | 6.07 | 6.22 | 64318 | 3959 | 1.39% |
| 2025-10-20 | 6.01 | 6.08 | 0.11 | 1.84% | 5.99 | 6.08 | 44181 | 2674 | 0.96% |
| 2025-10-17 | 6.05 | 5.97 | -0.04 | -0.67% | 5.95 | 6.09 | 36338 | 2186 | 0.79% |
| 2025-10-16 | 6.17 | 6.01 | -0.14 | -2.28% | 6.00 | 6.18 | 57187 | 3469 | 1.24% |
| 2025-10-15 | 6.15 | 6.15 | 0.06 | 0.99% | 6.08 | 6.18 | 50028 | 3071 | 1.08% |
| 2025-10-14 | 6.04 | 6.09 | 0.05 | 0.83% | 6.04 | 6.17 | 62257 | 3806 | 1.35% |
| 2025-10-13 | 5.98 | 6.04 | -0.05 | -0.82% | 5.81 | 6.06 | 61551 | 3684 | 1.33% |
| 2025-10-10 | 6.05 | 6.09 | 0.05 | 0.83% | 6.00 | 6.15 | 61355 | 3743 | 1.33% |
| 2025-10-09 | 6.10 | 6.04 | -0.05 | -0.82% | 6.01 | 6.12 | 41172 | 2489 | 0.89% |
| 2025-09-30 | 6.17 | 6.09 | -0.04 | -0.65% | 6.06 | 6.28 | 53751 | 3288 | 1.16% |
| 2025-09-29 | 6.13 | 6.13 | 0.05 | 0.82% | 6.00 | 6.17 | 49992 | 3057 | 1.08% |
| 2025-09-26 | 6.07 | 6.08 | 0.01 | 0.16% | 6.03 | 6.17 | 56676 | 3467 | 1.23% |
| 2025-09-25 | 6.20 | 6.07 | -0.11 | -1.78% | 6.07 | 6.22 | 47733 | 2929 | 1.03% |
| 2025-09-24 | 6.17 | 6.18 | 0.01 | 0.16% | 6.10 | 6.23 | 43989 | 2715 | 0.95% |
| 2025-09-23 | 6.19 | 6.17 | -0.05 | -0.80% | 5.98 | 6.20 | 68010 | 4145 | 1.47% |
| 2025-09-22 | 6.15 | 6.22 | 0.03 | 0.48% | 6.13 | 6.30 | 51118 | 3165 | 1.11% |
| 2025-09-19 | 6.28 | 6.19 | -0.09 | -1.43% | 6.16 | 6.35 | 64128 | 3989 | 1.39% |
| 2025-09-18 | 6.42 | 6.28 | -0.14 | -2.18% | 6.25 | 6.45 | 74110 | 4716 | 1.60% |
| 2025-09-17 | 6.50 | 6.42 | -0.09 | -1.38% | 6.41 | 6.52 | 50341 | 3248 | 1.09% |
| 2025-09-16 | 6.44 | 6.51 | 0.07 | 1.09% | 6.42 | 6.54 | 63991 | 4144 | 1.39% |
| 2025-09-15 | 6.44 | 6.44 | -0.01 | -0.16% | 6.34 | 6.59 | 66293 | 4255 | 1.44% |
| 2025-09-12 | 6.44 | 6.45 | 0.01 | 0.16% | 6.39 | 6.50 | 58607 | 3784 | 1.27% |
| 2025-09-11 | 6.40 | 6.44 | 0.05 | 0.78% | 6.30 | 6.44 | 67974 | 4348 | 1.47% |
| 2025-09-10 | 6.38 | 6.39 | 0.01 | 0.16% | 6.33 | 6.44 | 53338 | 3403 | 1.16% |
| 2025-09-09 | 6.46 | 6.38 | -0.07 | -1.09% | 6.35 | 6.51 | 64090 | 4110 | 1.39% |
| 2025-09-08 | 6.41 | 6.45 | 0.10 | 1.57% | 6.32 | 6.51 | 93632 | 5990 | 2.03% |