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 | 5.58 | 5.55 | 0.00 | 0.00% | 5.49 | 5.60 | 100082 | 5545 | 0.60% |
| 2025-12-15 | 5.54 | 5.55 | 0.00 | 0.00% | 5.51 | 5.63 | 103318 | 5758 | 0.62% |
| 2025-12-12 | 5.69 | 5.55 | -0.12 | -2.12% | 5.54 | 5.69 | 110508 | 6189 | 0.66% |
| 2025-12-11 | 5.75 | 5.67 | -0.07 | -1.22% | 5.60 | 5.79 | 102000 | 5841 | 0.61% |
| 2025-12-10 | 5.66 | 5.74 | 0.08 | 1.41% | 5.62 | 5.77 | 136659 | 7824 | 0.82% |
| 2025-12-09 | 5.65 | 5.66 | 0.00 | 0.00% | 5.63 | 5.71 | 98303 | 5578 | 0.59% |
| 2025-12-08 | 5.74 | 5.66 | -0.03 | -0.53% | 5.65 | 5.77 | 115711 | 6610 | 0.69% |
| 2025-12-05 | 5.67 | 5.69 | -0.01 | -0.18% | 5.63 | 5.71 | 126729 | 7196 | 0.76% |
| 2025-12-04 | 5.66 | 5.70 | 0.04 | 0.71% | 5.66 | 5.74 | 140508 | 8019 | 0.84% |
| 2025-12-03 | 5.61 | 5.66 | 0.05 | 0.89% | 5.59 | 5.70 | 124857 | 7065 | 0.75% |
| 2025-12-02 | 5.56 | 5.61 | 0.05 | 0.90% | 5.55 | 5.64 | 102563 | 5757 | 0.61% |
| 2025-12-01 | 5.49 | 5.56 | 0.08 | 1.46% | 5.44 | 5.58 | 98835 | 5461 | 0.59% |
| 2025-11-28 | 5.47 | 5.48 | 0.01 | 0.18% | 5.43 | 5.52 | 133202 | 7295 | 0.80% |
| 2025-11-27 | 5.48 | 5.47 | -0.03 | -0.55% | 5.45 | 5.52 | 61053 | 3351 | 0.37% |
| 2025-11-26 | 5.41 | 5.50 | 0.09 | 1.66% | 5.39 | 5.54 | 115809 | 6363 | 0.69% |
| 2025-11-25 | 5.34 | 5.41 | 0.09 | 1.69% | 5.32 | 5.44 | 92992 | 5025 | 0.56% |
| 2025-11-24 | 5.32 | 5.32 | 0.06 | 1.14% | 5.26 | 5.37 | 134328 | 7149 | 0.80% |
| 2025-11-21 | 5.41 | 5.26 | -0.19 | -3.49% | 5.26 | 5.46 | 118263 | 6308 | 0.71% |
| 2025-11-20 | 5.48 | 5.45 | -0.03 | -0.55% | 5.43 | 5.52 | 65472 | 3584 | 0.39% |
| 2025-11-19 | 5.55 | 5.48 | -0.06 | -1.08% | 5.45 | 5.59 | 80364 | 4420 | 0.48% |
| 2025-11-18 | 5.64 | 5.54 | -0.10 | -1.77% | 5.49 | 5.67 | 103738 | 5756 | 0.62% |
| 2025-11-17 | 5.76 | 5.64 | -0.09 | -1.57% | 5.61 | 5.76 | 98418 | 5559 | 0.59% |
| 2025-11-14 | 5.71 | 5.73 | -0.02 | -0.35% | 5.71 | 5.81 | 99693 | 5755 | 0.60% |
| 2025-11-13 | 5.72 | 5.75 | 0.04 | 0.70% | 5.67 | 5.75 | 87859 | 5030 | 0.53% |
| 2025-11-12 | 5.75 | 5.71 | -0.05 | -0.87% | 5.69 | 5.77 | 71093 | 4069 | 0.43% |
| 2025-11-11 | 5.76 | 5.76 | 0.02 | 0.35% | 5.73 | 5.79 | 84802 | 4884 | 0.51% |
| 2025-11-10 | 5.70 | 5.74 | 0.04 | 0.70% | 5.68 | 5.75 | 82780 | 4735 | 0.50% |
| 2025-11-07 | 5.72 | 5.70 | -0.04 | -0.70% | 5.68 | 5.74 | 95001 | 5424 | 0.57% |
| 2025-11-06 | 5.66 | 5.74 | 0.09 | 1.59% | 5.64 | 5.77 | 116977 | 6695 | 0.70% |
| 2025-11-05 | 5.58 | 5.65 | 0.04 | 0.71% | 5.55 | 5.69 | 98015 | 5535 | 0.59% |
| 2025-11-04 | 5.66 | 5.61 | -0.05 | -0.88% | 5.59 | 5.69 | 99421 | 5610 | 0.60% |
| 2025-11-03 | 5.63 | 5.66 | 0.04 | 0.71% | 5.59 | 5.70 | 128204 | 7258 | 0.77% |
| 2025-10-31 | 5.56 | 5.62 | 0.05 | 0.90% | 5.55 | 5.65 | 131507 | 7390 | 0.79% |
| 2025-10-30 | 5.59 | 5.57 | -0.02 | -0.36% | 5.55 | 5.64 | 116474 | 6514 | 0.70% |
| 2025-10-29 | 5.63 | 5.59 | -0.01 | -0.18% | 5.53 | 5.64 | 78121 | 4355 | 0.47% |
| 2025-10-28 | 5.55 | 5.60 | 0.02 | 0.36% | 5.55 | 5.63 | 81277 | 4552 | 0.49% |
| 2025-10-27 | 5.56 | 5.58 | 0.02 | 0.36% | 5.51 | 5.61 | 96985 | 5398 | 0.58% |
| 2025-10-24 | 5.59 | 5.56 | -0.03 | -0.54% | 5.55 | 5.62 | 75796 | 4227 | 0.45% |
| 2025-10-23 | 5.52 | 5.59 | 0.07 | 1.27% | 5.48 | 5.60 | 113990 | 6321 | 0.68% |
| 2025-10-22 | 5.51 | 5.52 | 0.01 | 0.18% | 5.49 | 5.57 | 76536 | 4229 | 0.46% |
| 2025-10-21 | 5.41 | 5.51 | 0.10 | 1.85% | 5.39 | 5.53 | 99973 | 5480 | 0.60% |
| 2025-10-20 | 5.43 | 5.41 | 0.04 | 0.74% | 5.37 | 5.43 | 89758 | 4849 | 0.54% |
| 2025-10-17 | 5.48 | 5.37 | -0.12 | -2.19% | 5.36 | 5.49 | 119682 | 6482 | 0.72% |
| 2025-10-16 | 5.53 | 5.49 | -0.05 | -0.90% | 5.47 | 5.54 | 96197 | 5286 | 0.58% |
| 2025-10-15 | 5.44 | 5.54 | 0.10 | 1.84% | 5.44 | 5.54 | 109909 | 6034 | 0.66% |
| 2025-10-14 | 5.52 | 5.44 | -0.06 | -1.09% | 5.42 | 5.58 | 150659 | 8283 | 0.90% |
| 2025-10-13 | 5.49 | 5.50 | -0.14 | -2.48% | 5.38 | 5.54 | 165133 | 9010 | 0.99% |
| 2025-10-10 | 5.60 | 5.64 | 0.02 | 0.36% | 5.58 | 5.72 | 104203 | 5889 | 0.62% |
| 2025-10-09 | 5.62 | 5.62 | -0.01 | -0.18% | 5.54 | 5.65 | 117321 | 6562 | 0.70% |
| 2025-09-30 | 5.65 | 5.63 | 0.03 | 0.54% | 5.58 | 5.68 | 117951 | 6645 | 0.71% |
| 2025-09-29 | 5.64 | 5.60 | -0.05 | -0.88% | 5.49 | 5.66 | 116844 | 6510 | 0.70% |
| 2025-09-26 | 5.56 | 5.65 | 0.06 | 1.07% | 5.53 | 5.72 | 120046 | 6770 | 0.72% |
| 2025-09-25 | 5.64 | 5.59 | -0.06 | -1.06% | 5.54 | 5.69 | 115171 | 6452 | 0.69% |
| 2025-09-24 | 5.52 | 5.65 | 0.11 | 1.99% | 5.46 | 5.65 | 118134 | 6594 | 0.71% |
| 2025-09-23 | 5.54 | 5.54 | -0.01 | -0.18% | 5.46 | 5.56 | 127091 | 7003 | 0.76% |
| 2025-09-22 | 5.52 | 5.55 | 0.03 | 0.54% | 5.49 | 5.58 | 118155 | 6541 | 0.71% |
| 2025-09-19 | 5.67 | 5.52 | -0.13 | -2.30% | 5.48 | 5.68 | 209049 | 11573 | 1.25% |
| 2025-09-18 | 5.78 | 5.65 | -0.10 | -1.74% | 5.60 | 5.83 | 216613 | 12423 | 1.30% |
| 2025-09-17 | 5.65 | 5.75 | 0.10 | 1.77% | 5.63 | 5.78 | 162694 | 9325 | 0.97% |
| 2025-09-16 | 5.56 | 5.65 | 0.11 | 1.99% | 5.53 | 5.65 | 177239 | 9938 | 1.06% |
| 2025-09-15 | 5.56 | 5.54 | -0.01 | -0.18% | 5.51 | 5.63 | 162770 | 9052 | 0.97% |
| 2025-09-12 | 5.66 | 5.55 | -0.11 | -1.94% | 5.54 | 5.67 | 161618 | 9059 | 0.97% |
| 2025-09-11 | 5.60 | 5.66 | 0.07 | 1.25% | 5.51 | 5.66 | 127745 | 7139 | 0.76% |
| 2025-09-10 | 5.62 | 5.59 | -0.03 | -0.53% | 5.58 | 5.70 | 121691 | 6839 | 0.73% |
| 2025-09-09 | 5.63 | 5.62 | -0.01 | -0.18% | 5.56 | 5.66 | 141164 | 7891 | 0.84% |
| 2025-09-08 | 5.66 | 5.63 | -0.02 | -0.35% | 5.61 | 5.70 | 172735 | 9756 | 1.03% |