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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.56 | 5.64 | 0.09 | 1.62% | 5.50 | 5.68 | 316570 | 17748 | 2.55% |
| 2025-12-11 | 5.72 | 5.55 | -0.19 | -3.31% | 5.55 | 5.74 | 313181 | 17588 | 2.52% |
| 2025-12-10 | 5.70 | 5.74 | 0.01 | 0.17% | 5.65 | 5.78 | 275037 | 15724 | 2.21% |
| 2025-12-09 | 5.80 | 5.73 | -0.10 | -1.72% | 5.71 | 5.85 | 329438 | 19022 | 2.65% |
| 2025-12-08 | 5.64 | 5.83 | 0.20 | 3.55% | 5.62 | 5.89 | 509082 | 29402 | 4.09% |
| 2025-12-05 | 5.56 | 5.63 | 0.08 | 1.44% | 5.50 | 5.63 | 254585 | 14194 | 2.05% |
| 2025-12-04 | 5.59 | 5.55 | -0.05 | -0.89% | 5.53 | 5.63 | 300070 | 16728 | 2.41% |
| 2025-12-03 | 5.84 | 5.60 | -0.24 | -4.11% | 5.58 | 5.86 | 464821 | 26335 | 3.74% |
| 2025-12-02 | 5.91 | 5.84 | -0.07 | -1.18% | 5.78 | 5.97 | 399883 | 23393 | 3.22% |
| 2025-12-01 | 5.71 | 5.91 | 0.20 | 3.50% | 5.69 | 5.95 | 619127 | 36413 | 4.98% |
| 2025-11-28 | 5.62 | 5.71 | 0.06 | 1.06% | 5.59 | 5.71 | 339879 | 19244 | 2.73% |
| 2025-11-27 | 5.75 | 5.65 | -0.16 | -2.75% | 5.64 | 5.82 | 454728 | 26001 | 3.66% |
| 2025-11-26 | 5.88 | 5.81 | -0.17 | -2.84% | 5.78 | 6.00 | 633165 | 37186 | 5.09% |
| 2025-11-25 | 5.71 | 5.98 | 0.06 | 1.01% | 5.68 | 6.12 | 1081255 | 64203 | 8.69% |
| 2025-11-24 | 5.73 | 5.92 | 0.21 | 3.68% | 5.63 | 5.99 | 608388 | 35386 | 4.89% |
| 2025-11-21 | 5.72 | 5.71 | -0.13 | -2.23% | 5.67 | 5.92 | 487435 | 28223 | 3.92% |
| 2025-11-20 | 5.93 | 5.84 | -0.07 | -1.18% | 5.74 | 5.97 | 454674 | 26572 | 3.66% |
| 2025-11-19 | 6.11 | 5.91 | -0.24 | -3.90% | 5.86 | 6.11 | 667366 | 39633 | 5.37% |
| 2025-11-18 | 6.06 | 6.15 | 0.07 | 1.15% | 5.97 | 6.15 | 638543 | 38846 | 5.13% |
| 2025-11-17 | 6.04 | 6.08 | 0.01 | 0.16% | 5.97 | 6.10 | 447762 | 27025 | 3.60% |
| 2025-11-14 | 6.11 | 6.07 | -0.12 | -1.94% | 6.07 | 6.21 | 388805 | 23816 | 3.13% |
| 2025-11-13 | 6.09 | 6.19 | 0.09 | 1.48% | 6.03 | 6.20 | 432117 | 26551 | 3.47% |
| 2025-11-12 | 6.19 | 6.10 | -0.06 | -0.97% | 6.05 | 6.24 | 492495 | 30249 | 3.96% |
| 2025-11-11 | 6.27 | 6.16 | -0.11 | -1.75% | 6.14 | 6.33 | 592610 | 36834 | 4.77% |
| 2025-11-10 | 6.21 | 6.27 | 0.11 | 1.79% | 6.15 | 6.42 | 799983 | 50226 | 6.43% |
| 2025-11-07 | 6.30 | 6.16 | -0.18 | -2.84% | 6.16 | 6.33 | 641211 | 39818 | 5.16% |
| 2025-11-06 | 6.53 | 6.34 | -0.26 | -3.94% | 6.20 | 6.58 | 958192 | 60628 | 7.71% |
| 2025-11-05 | 6.55 | 6.60 | -0.05 | -0.75% | 6.47 | 6.78 | 1064119 | 70370 | 8.56% |
| 2025-11-04 | 6.67 | 6.65 | -0.17 | -2.49% | 6.53 | 6.78 | 1208021 | 80158 | 9.71% |
| 2025-11-03 | 6.36 | 6.82 | 0.58 | 9.29% | 6.36 | 6.91 | 1955056 | 130790 | 15.72% |
| 2025-10-31 | 6.13 | 6.24 | 0.15 | 2.46% | 6.13 | 6.38 | 968777 | 60487 | 7.79% |
| 2025-10-30 | 6.36 | 6.09 | -0.17 | -2.72% | 6.06 | 6.49 | 1122599 | 69579 | 9.03% |
| 2025-10-29 | 6.09 | 6.26 | 0.18 | 2.96% | 6.08 | 6.28 | 770858 | 47640 | 6.20% |
| 2025-10-28 | 6.06 | 6.08 | 0.02 | 0.33% | 5.95 | 6.17 | 482439 | 29402 | 3.88% |
| 2025-10-27 | 6.05 | 6.06 | 0.06 | 1.00% | 5.94 | 6.16 | 518746 | 31317 | 4.17% |
| 2025-10-24 | 6.06 | 6.00 | -0.06 | -0.99% | 5.95 | 6.12 | 697285 | 42037 | 5.61% |
| 2025-10-23 | 6.45 | 6.06 | -0.32 | -5.02% | 5.85 | 6.46 | 1029687 | 62028 | 8.28% |
| 2025-10-22 | 6.22 | 6.38 | 0.17 | 2.74% | 6.21 | 6.40 | 632802 | 40056 | 5.09% |
| 2025-10-21 | 6.22 | 6.21 | -0.02 | -0.32% | 6.18 | 6.28 | 537803 | 33467 | 4.32% |
| 2025-10-20 | 6.28 | 6.23 | 0.06 | 0.97% | 6.18 | 6.34 | 378051 | 23671 | 3.04% |
| 2025-10-17 | 6.40 | 6.17 | -0.27 | -4.19% | 6.14 | 6.49 | 559945 | 35259 | 4.50% |
| 2025-10-16 | 6.56 | 6.44 | -0.22 | -3.30% | 6.39 | 6.70 | 633453 | 41237 | 5.09% |
| 2025-10-15 | 6.56 | 6.66 | 0.24 | 3.74% | 6.40 | 6.70 | 703423 | 46334 | 5.66% |
| 2025-10-14 | 6.55 | 6.42 | -0.07 | -1.08% | 6.38 | 6.79 | 823100 | 54422 | 6.62% |
| 2025-10-13 | 6.25 | 6.49 | -0.09 | -1.37% | 6.19 | 6.62 | 651264 | 41974 | 5.24% |
| 2025-10-10 | 6.69 | 6.58 | -0.14 | -2.08% | 6.54 | 6.74 | 676214 | 44812 | 5.44% |
| 2025-10-09 | 6.75 | 6.72 | 0.06 | 0.90% | 6.47 | 6.92 | 1048098 | 69986 | 8.43% |
| 2025-09-30 | 6.58 | 6.66 | 0.13 | 1.99% | 6.53 | 6.71 | 798516 | 53003 | 6.42% |
| 2025-09-29 | 6.51 | 6.53 | 0.02 | 0.31% | 6.43 | 6.61 | 768625 | 49999 | 6.18% |
| 2025-09-26 | 6.91 | 6.51 | -0.52 | -7.40% | 6.50 | 6.96 | 1637535 | 108595 | 13.17% |
| 2025-09-25 | 6.73 | 7.03 | 0.34 | 5.08% | 6.68 | 7.54 | 2661486 | 189042 | 21.40% |
| 2025-09-24 | 6.66 | 6.69 | -0.05 | -0.74% | 6.57 | 6.74 | 766456 | 51084 | 6.16% |
| 2025-09-23 | 6.92 | 6.74 | -0.17 | -2.46% | 6.54 | 6.95 | 941562 | 63132 | 7.57% |
| 2025-09-22 | 7.00 | 6.91 | -0.08 | -1.14% | 6.76 | 7.08 | 906476 | 62264 | 7.29% |
| 2025-09-19 | 7.20 | 6.99 | -0.18 | -2.51% | 6.95 | 7.31 | 1194297 | 84450 | 9.60% |
| 2025-09-18 | 7.49 | 7.17 | -0.53 | -6.88% | 7.06 | 7.59 | 2066190 | 151757 | 16.62% |
| 2025-09-17 | 8.07 | 7.70 | -0.02 | -0.26% | 7.60 | 8.19 | 2625838 | 204713 | 21.12% |
| 2025-09-16 | 6.88 | 7.72 | 1.06 | 15.92% | 6.83 | 7.99 | 4046883 | 309101 | 32.54% |
| 2025-09-15 | 5.56 | 6.66 | 1.11 | 20.00% | 5.55 | 6.66 | 2376749 | 148547 | 19.11% |
| 2025-09-12 | 5.70 | 5.55 | -0.19 | -3.31% | 5.55 | 5.76 | 1057223 | 59411 | 8.50% |
| 2025-09-11 | 5.70 | 5.74 | -0.05 | -0.86% | 5.48 | 5.79 | 1593119 | 89630 | 12.81% |
| 2025-09-10 | 5.28 | 5.79 | 0.49 | 9.25% | 5.27 | 5.87 | 2102521 | 117792 | 16.91% |
| 2025-09-09 | 5.40 | 5.30 | -0.15 | -2.75% | 5.26 | 5.53 | 829586 | 44611 | 6.67% |
| 2025-09-08 | 5.23 | 5.45 | 0.15 | 2.83% | 5.20 | 5.50 | 1163730 | 62409 | 9.36% |
| 2025-09-05 | 5.10 | 5.30 | 0.28 | 5.58% | 5.00 | 5.32 | 1025909 | 52973 | 8.25% |