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 | 5.38 | 5.30 | -0.09 | -1.67% | 5.30 | 5.38 | 39164 | 2085 | 0.49% |
| 2025-12-15 | 5.34 | 5.39 | 0.07 | 1.32% | 5.30 | 5.50 | 64989 | 3522 | 0.81% |
| 2025-12-12 | 5.33 | 5.32 | -0.01 | -0.19% | 5.32 | 5.37 | 29831 | 1593 | 0.37% |
| 2025-12-11 | 5.44 | 5.33 | -0.10 | -1.84% | 5.33 | 5.46 | 41367 | 2221 | 0.52% |
| 2025-12-10 | 5.45 | 5.43 | -0.03 | -0.55% | 5.40 | 5.47 | 48405 | 2631 | 0.61% |
| 2025-12-09 | 5.52 | 5.46 | -0.09 | -1.62% | 5.46 | 5.55 | 50103 | 2755 | 0.63% |
| 2025-12-08 | 5.60 | 5.55 | -0.04 | -0.72% | 5.54 | 5.62 | 54209 | 3022 | 0.68% |
| 2025-12-05 | 5.58 | 5.59 | 0.03 | 0.54% | 5.51 | 5.60 | 41856 | 2327 | 0.52% |
| 2025-12-04 | 5.64 | 5.56 | -0.06 | -1.07% | 5.55 | 5.64 | 33579 | 1873 | 0.42% |
| 2025-12-03 | 5.64 | 5.62 | -0.04 | -0.71% | 5.60 | 5.65 | 26258 | 1476 | 0.33% |
| 2025-12-02 | 5.65 | 5.66 | 0.01 | 0.18% | 5.59 | 5.67 | 39255 | 2213 | 0.49% |
| 2025-12-01 | 5.59 | 5.65 | 0.06 | 1.07% | 5.59 | 5.69 | 49480 | 2799 | 0.62% |
| 2025-11-28 | 5.52 | 5.59 | 0.05 | 0.90% | 5.52 | 5.61 | 31019 | 1727 | 0.39% |
| 2025-11-27 | 5.51 | 5.54 | 0.03 | 0.54% | 5.48 | 5.56 | 30482 | 1685 | 0.38% |
| 2025-11-26 | 5.53 | 5.51 | -0.02 | -0.36% | 5.51 | 5.60 | 46015 | 2552 | 0.58% |
| 2025-11-25 | 5.51 | 5.53 | 0.03 | 0.55% | 5.47 | 5.54 | 35383 | 1952 | 0.44% |
| 2025-11-24 | 5.49 | 5.50 | 0.04 | 0.73% | 5.43 | 5.53 | 44244 | 2422 | 0.55% |
| 2025-11-21 | 5.66 | 5.46 | -0.25 | -4.38% | 5.45 | 5.70 | 81921 | 4537 | 1.03% |
| 2025-11-20 | 5.68 | 5.71 | 0.05 | 0.88% | 5.64 | 5.72 | 43496 | 2471 | 0.55% |
| 2025-11-19 | 5.78 | 5.66 | -0.11 | -1.91% | 5.65 | 5.78 | 57149 | 3248 | 0.72% |
| 2025-11-18 | 5.87 | 5.77 | -0.10 | -1.70% | 5.73 | 5.87 | 62439 | 3608 | 0.78% |
| 2025-11-17 | 5.88 | 5.87 | 0.00 | 0.00% | 5.82 | 5.89 | 43191 | 2528 | 0.54% |
| 2025-11-14 | 5.85 | 5.87 | 0.00 | 0.00% | 5.83 | 5.90 | 50755 | 2984 | 0.64% |
| 2025-11-13 | 5.81 | 5.87 | 0.04 | 0.69% | 5.80 | 5.88 | 56128 | 3286 | 0.70% |
| 2025-11-12 | 5.86 | 5.83 | -0.03 | -0.51% | 5.80 | 5.87 | 46941 | 2734 | 0.59% |
| 2025-11-11 | 5.81 | 5.86 | 0.05 | 0.86% | 5.80 | 5.88 | 78517 | 4600 | 0.98% |
| 2025-11-10 | 5.79 | 5.81 | 0.02 | 0.35% | 5.76 | 5.82 | 57443 | 3330 | 0.72% |
| 2025-11-07 | 5.77 | 5.79 | 0.03 | 0.52% | 5.74 | 5.79 | 47263 | 2728 | 0.59% |
| 2025-11-06 | 5.79 | 5.76 | -0.03 | -0.52% | 5.74 | 5.79 | 47018 | 2705 | 0.59% |
| 2025-11-05 | 5.77 | 5.79 | 0.01 | 0.17% | 5.73 | 5.80 | 49103 | 2837 | 0.62% |
| 2025-11-04 | 5.75 | 5.78 | 0.02 | 0.35% | 5.73 | 5.79 | 48780 | 2812 | 0.61% |
| 2025-11-03 | 5.82 | 5.76 | -0.04 | -0.69% | 5.72 | 5.82 | 75111 | 4332 | 0.94% |
| 2025-10-31 | 5.81 | 5.80 | 0.00 | 0.00% | 5.78 | 5.84 | 75278 | 4366 | 0.94% |
| 2025-10-30 | 5.94 | 5.80 | -0.23 | -3.81% | 5.78 | 5.95 | 134250 | 7864 | 1.68% |
| 2025-10-29 | 6.07 | 6.03 | -0.04 | -0.66% | 5.97 | 6.09 | 65030 | 3908 | 0.82% |
| 2025-10-28 | 6.07 | 6.07 | -0.01 | -0.16% | 6.04 | 6.10 | 60815 | 3693 | 0.76% |
| 2025-10-27 | 6.02 | 6.08 | 0.08 | 1.33% | 6.01 | 6.10 | 89842 | 5451 | 1.13% |
| 2025-10-24 | 6.07 | 6.00 | -0.07 | -1.15% | 5.99 | 6.08 | 55135 | 3318 | 0.69% |
| 2025-10-23 | 6.02 | 6.07 | 0.02 | 0.33% | 5.97 | 6.07 | 63944 | 3845 | 0.80% |
| 2025-10-22 | 6.04 | 6.05 | 0.00 | 0.00% | 6.02 | 6.07 | 54583 | 3301 | 0.68% |
| 2025-10-21 | 5.96 | 6.05 | 0.09 | 1.51% | 5.95 | 6.05 | 71991 | 4336 | 0.90% |
| 2025-10-20 | 5.91 | 5.96 | 0.06 | 1.02% | 5.87 | 5.96 | 43430 | 2569 | 0.54% |
| 2025-10-17 | 5.96 | 5.90 | -0.08 | -1.34% | 5.89 | 5.99 | 54841 | 3261 | 0.69% |
| 2025-10-16 | 6.03 | 5.98 | -0.05 | -0.83% | 5.95 | 6.03 | 56226 | 3359 | 0.71% |
| 2025-10-15 | 5.96 | 6.03 | 0.06 | 1.01% | 5.94 | 6.04 | 58504 | 3520 | 0.73% |
| 2025-10-14 | 5.97 | 5.97 | 0.00 | 0.00% | 5.94 | 6.04 | 75282 | 4503 | 0.94% |
| 2025-10-13 | 5.94 | 5.97 | -0.12 | -1.97% | 5.92 | 6.01 | 102338 | 6099 | 1.28% |
| 2025-10-10 | 6.03 | 6.09 | 0.05 | 0.83% | 6.00 | 6.13 | 126856 | 7718 | 1.59% |
| 2025-10-09 | 5.83 | 6.04 | 0.24 | 4.14% | 5.80 | 6.15 | 193406 | 11553 | 2.43% |
| 2025-09-30 | 5.79 | 5.80 | 0.02 | 0.35% | 5.75 | 5.83 | 39917 | 2317 | 0.50% |
| 2025-09-29 | 5.75 | 5.78 | 0.00 | 0.00% | 5.68 | 5.80 | 37946 | 2182 | 0.48% |
| 2025-09-26 | 5.75 | 5.78 | 0.01 | 0.17% | 5.71 | 5.82 | 41799 | 2414 | 0.52% |
| 2025-09-25 | 5.89 | 5.77 | -0.02 | -0.35% | 5.75 | 5.92 | 55995 | 3265 | 0.70% |
| 2025-09-24 | 5.68 | 5.79 | 0.08 | 1.40% | 5.67 | 5.81 | 47684 | 2743 | 0.60% |
| 2025-09-23 | 5.73 | 5.71 | -0.02 | -0.35% | 5.56 | 5.73 | 60184 | 3390 | 0.75% |
| 2025-09-22 | 5.85 | 5.73 | -0.12 | -2.05% | 5.70 | 5.85 | 60540 | 3478 | 0.76% |
| 2025-09-19 | 5.84 | 5.85 | 0.02 | 0.34% | 5.82 | 5.86 | 43710 | 2552 | 0.55% |
| 2025-09-18 | 5.94 | 5.83 | -0.11 | -1.85% | 5.80 | 5.95 | 79482 | 4670 | 1.00% |
| 2025-09-17 | 5.95 | 5.94 | -0.02 | -0.34% | 5.93 | 5.96 | 42684 | 2537 | 0.54% |
| 2025-09-16 | 5.92 | 5.96 | 0.03 | 0.51% | 5.89 | 5.96 | 62529 | 3708 | 0.78% |
| 2025-09-15 | 5.91 | 5.93 | 0.00 | 0.00% | 5.85 | 5.94 | 61027 | 3592 | 0.77% |
| 2025-09-12 | 5.93 | 5.93 | 0.02 | 0.34% | 5.89 | 5.96 | 64143 | 3800 | 0.80% |
| 2025-09-11 | 5.90 | 5.91 | 0.02 | 0.34% | 5.83 | 5.92 | 53718 | 3156 | 0.67% |
| 2025-09-10 | 5.93 | 5.89 | -0.03 | -0.51% | 5.87 | 5.93 | 35598 | 2098 | 0.45% |
| 2025-09-09 | 5.93 | 5.92 | -0.01 | -0.17% | 5.90 | 5.98 | 57167 | 3389 | 0.72% |
| 2025-09-08 | 5.89 | 5.93 | 0.03 | 0.51% | 5.87 | 5.94 | 58734 | 3469 | 0.74% |