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 | 5.54 | 5.43 | -0.11 | -1.99% | 5.40 | 5.57 | 78485 | 4292 | 1.57% |
| 2025-12-15 | 5.45 | 5.54 | 0.06 | 1.09% | 5.40 | 5.58 | 93652 | 5171 | 1.88% |
| 2025-12-12 | 5.65 | 5.48 | -0.14 | -2.49% | 5.46 | 5.68 | 131808 | 7332 | 2.64% |
| 2025-12-11 | 5.75 | 5.62 | -0.13 | -2.26% | 5.61 | 5.80 | 128691 | 7275 | 2.58% |
| 2025-12-10 | 5.82 | 5.75 | -0.04 | -0.69% | 5.72 | 5.88 | 88028 | 5088 | 1.76% |
| 2025-12-09 | 5.85 | 5.79 | -0.04 | -0.69% | 5.74 | 5.87 | 88426 | 5137 | 1.77% |
| 2025-12-08 | 5.90 | 5.83 | -0.07 | -1.19% | 5.82 | 5.95 | 88579 | 5203 | 1.77% |
| 2025-12-05 | 5.85 | 5.90 | 0.05 | 0.85% | 5.78 | 5.92 | 88208 | 5165 | 1.77% |
| 2025-12-04 | 6.00 | 5.85 | -0.18 | -2.99% | 5.83 | 6.02 | 122414 | 7218 | 2.45% |
| 2025-12-03 | 5.95 | 6.03 | 0.05 | 0.84% | 5.94 | 6.05 | 123002 | 7378 | 2.46% |
| 2025-12-02 | 5.88 | 5.98 | 0.10 | 1.70% | 5.82 | 6.01 | 119123 | 7072 | 2.39% |
| 2025-12-01 | 5.93 | 5.88 | -0.05 | -0.84% | 5.86 | 6.00 | 86307 | 5111 | 1.73% |
| 2025-11-28 | 5.84 | 5.93 | 0.09 | 1.54% | 5.81 | 5.93 | 77293 | 4543 | 1.55% |
| 2025-11-27 | 5.86 | 5.84 | -0.02 | -0.34% | 5.80 | 5.91 | 88108 | 5164 | 1.77% |
| 2025-11-26 | 5.92 | 5.86 | -0.07 | -1.18% | 5.82 | 5.95 | 107393 | 6321 | 2.15% |
| 2025-11-25 | 5.73 | 5.93 | 0.25 | 4.40% | 5.66 | 5.99 | 191131 | 11212 | 3.83% |
| 2025-11-24 | 5.65 | 5.68 | 0.11 | 1.97% | 5.62 | 5.80 | 103921 | 5899 | 2.08% |
| 2025-11-21 | 5.77 | 5.57 | -0.25 | -4.30% | 5.56 | 5.86 | 125014 | 7111 | 2.50% |
| 2025-11-20 | 5.82 | 5.82 | 0.02 | 0.34% | 5.74 | 5.86 | 91087 | 5287 | 1.82% |
| 2025-11-19 | 5.88 | 5.80 | -0.08 | -1.36% | 5.77 | 5.92 | 94491 | 5491 | 1.89% |
| 2025-11-18 | 6.02 | 5.88 | -0.13 | -2.16% | 5.84 | 6.08 | 132916 | 7836 | 2.66% |
| 2025-11-17 | 5.95 | 6.01 | 0.06 | 1.01% | 5.91 | 6.02 | 128590 | 7694 | 2.58% |
| 2025-11-14 | 5.89 | 5.95 | 0.06 | 1.02% | 5.86 | 6.03 | 115351 | 6878 | 2.31% |
| 2025-11-13 | 5.88 | 5.89 | 0.02 | 0.34% | 5.78 | 5.91 | 98772 | 5790 | 1.98% |
| 2025-11-12 | 5.85 | 5.87 | 0.00 | 0.00% | 5.83 | 5.92 | 94091 | 5517 | 1.88% |
| 2025-11-11 | 5.82 | 5.87 | 0.07 | 1.21% | 5.77 | 5.95 | 94622 | 5539 | 1.90% |
| 2025-11-10 | 5.79 | 5.80 | 0.01 | 0.17% | 5.72 | 5.82 | 100090 | 5792 | 2.01% |
| 2025-11-07 | 5.84 | 5.79 | -0.05 | -0.86% | 5.76 | 5.85 | 158421 | 9187 | 3.17% |
| 2025-11-06 | 5.81 | 5.84 | 0.03 | 0.52% | 5.73 | 5.95 | 206866 | 12080 | 4.14% |
| 2025-11-05 | 5.74 | 5.81 | 0.03 | 0.52% | 5.68 | 5.83 | 146994 | 8519 | 2.94% |
| 2025-11-04 | 5.71 | 5.78 | 0.08 | 1.40% | 5.66 | 5.79 | 170367 | 9796 | 3.41% |
| 2025-11-03 | 5.60 | 5.70 | 0.10 | 1.79% | 5.56 | 5.71 | 134385 | 7615 | 2.69% |
| 2025-10-31 | 5.59 | 5.60 | 0.06 | 1.08% | 5.54 | 5.62 | 100402 | 5608 | 2.01% |
| 2025-10-30 | 5.61 | 5.54 | -0.07 | -1.25% | 5.53 | 5.62 | 85938 | 4787 | 1.72% |
| 2025-10-29 | 5.69 | 5.61 | -0.05 | -0.88% | 5.51 | 5.69 | 128932 | 7204 | 2.58% |
| 2025-10-28 | 5.62 | 5.66 | 0.03 | 0.53% | 5.62 | 5.73 | 133497 | 7588 | 2.67% |
| 2025-10-27 | 5.73 | 5.63 | -0.06 | -1.05% | 5.58 | 5.74 | 171055 | 9651 | 3.43% |
| 2025-10-24 | 5.83 | 5.69 | -0.11 | -1.90% | 5.67 | 5.86 | 231443 | 13272 | 4.64% |
| 2025-10-23 | 5.89 | 5.80 | 0.01 | 0.17% | 5.74 | 5.92 | 318801 | 18538 | 6.39% |
| 2025-10-22 | 5.83 | 5.79 | -0.19 | -3.18% | 5.77 | 5.97 | 642966 | 37607 | 12.88% |
| 2025-10-21 | 5.44 | 5.98 | 0.54 | 9.93% | 5.39 | 5.98 | 512139 | 29992 | 10.26% |
| 2025-10-20 | 5.40 | 5.44 | 0.08 | 1.49% | 5.35 | 5.44 | 63977 | 3455 | 1.28% |
| 2025-10-17 | 5.36 | 5.36 | -0.02 | -0.37% | 5.35 | 5.44 | 64262 | 3464 | 1.29% |
| 2025-10-16 | 5.42 | 5.38 | -0.04 | -0.74% | 5.34 | 5.44 | 43502 | 2340 | 0.87% |
| 2025-10-15 | 5.40 | 5.42 | 0.04 | 0.74% | 5.35 | 5.45 | 59765 | 3237 | 1.20% |
| 2025-10-14 | 5.38 | 5.38 | 0.02 | 0.37% | 5.35 | 5.42 | 64685 | 3486 | 1.30% |
| 2025-10-13 | 5.16 | 5.36 | -0.01 | -0.19% | 5.16 | 5.38 | 75080 | 3958 | 1.50% |
| 2025-10-10 | 5.28 | 5.37 | 0.08 | 1.51% | 5.26 | 5.40 | 64087 | 3440 | 1.28% |
| 2025-10-09 | 5.27 | 5.29 | 0.02 | 0.38% | 5.21 | 5.30 | 39619 | 2084 | 0.79% |
| 2025-09-30 | 5.34 | 5.27 | -0.06 | -1.13% | 5.27 | 5.35 | 44647 | 2365 | 0.89% |
| 2025-09-29 | 5.28 | 5.33 | 0.04 | 0.76% | 5.21 | 5.33 | 50088 | 2647 | 1.00% |
| 2025-09-26 | 5.28 | 5.29 | 0.06 | 1.15% | 5.16 | 5.34 | 55061 | 2906 | 1.10% |
| 2025-09-25 | 5.33 | 5.23 | -0.08 | -1.51% | 5.21 | 5.33 | 51567 | 2715 | 1.03% |
| 2025-09-24 | 5.29 | 5.31 | 0.05 | 0.95% | 5.21 | 5.34 | 49685 | 2633 | 1.00% |
| 2025-09-23 | 5.30 | 5.26 | -0.03 | -0.57% | 5.14 | 5.30 | 78075 | 4064 | 1.56% |
| 2025-09-22 | 5.36 | 5.29 | -0.11 | -2.04% | 5.27 | 5.40 | 65884 | 3500 | 1.32% |
| 2025-09-19 | 5.40 | 5.40 | -0.01 | -0.18% | 5.32 | 5.45 | 69224 | 3717 | 1.39% |
| 2025-09-18 | 5.55 | 5.41 | -0.13 | -2.35% | 5.39 | 5.55 | 94064 | 5135 | 1.88% |
| 2025-09-17 | 5.52 | 5.54 | -0.01 | -0.18% | 5.51 | 5.58 | 64924 | 3601 | 1.30% |
| 2025-09-16 | 5.46 | 5.55 | 0.10 | 1.83% | 5.44 | 5.56 | 81616 | 4496 | 1.64% |
| 2025-09-15 | 5.46 | 5.45 | -0.01 | -0.18% | 5.41 | 5.50 | 48859 | 2660 | 0.98% |
| 2025-09-12 | 5.50 | 5.46 | -0.03 | -0.55% | 5.45 | 5.52 | 52217 | 2859 | 1.05% |
| 2025-09-11 | 5.45 | 5.49 | 0.02 | 0.37% | 5.38 | 5.49 | 60255 | 3278 | 1.21% |
| 2025-09-10 | 5.44 | 5.47 | 0.03 | 0.55% | 5.44 | 5.48 | 45847 | 2503 | 0.92% |
| 2025-09-09 | 5.47 | 5.44 | -0.04 | -0.73% | 5.42 | 5.49 | 46659 | 2546 | 0.93% |
| 2025-09-08 | 5.41 | 5.48 | 0.10 | 1.86% | 5.39 | 5.50 | 79036 | 4316 | 1.58% |