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 | 5.46 | 5.38 | -0.10 | -1.82% | 5.33 | 5.62 | 335796 | 18231 | 2.20% |
| 2025-12-15 | 5.57 | 5.48 | -0.09 | -1.62% | 5.46 | 5.63 | 194721 | 10817 | 1.28% |
| 2025-12-12 | 5.51 | 5.57 | 0.07 | 1.27% | 5.50 | 5.63 | 161692 | 9034 | 1.06% |
| 2025-12-11 | 5.60 | 5.50 | -0.12 | -2.14% | 5.49 | 5.67 | 168823 | 9412 | 1.11% |
| 2025-12-10 | 5.51 | 5.62 | 0.07 | 1.26% | 5.51 | 5.64 | 207498 | 11616 | 1.36% |
| 2025-12-09 | 5.55 | 5.55 | 0.03 | 0.54% | 5.51 | 5.66 | 204519 | 11384 | 1.34% |
| 2025-12-08 | 5.55 | 5.52 | -0.02 | -0.36% | 5.49 | 5.59 | 113105 | 6245 | 0.74% |
| 2025-12-05 | 5.48 | 5.54 | 0.04 | 0.73% | 5.44 | 5.55 | 125909 | 6926 | 0.83% |
| 2025-12-04 | 5.57 | 5.50 | -0.03 | -0.54% | 5.46 | 5.63 | 127791 | 7054 | 0.84% |
| 2025-12-03 | 5.56 | 5.53 | -0.01 | -0.18% | 5.51 | 5.60 | 134639 | 7473 | 0.88% |
| 2025-12-02 | 5.60 | 5.54 | -0.05 | -0.89% | 5.51 | 5.62 | 120421 | 6676 | 0.79% |
| 2025-12-01 | 5.62 | 5.59 | 0.01 | 0.18% | 5.56 | 5.64 | 132763 | 7436 | 0.87% |
| 2025-11-28 | 5.50 | 5.58 | 0.08 | 1.45% | 5.47 | 5.60 | 140849 | 7807 | 0.92% |
| 2025-11-27 | 5.45 | 5.50 | 0.04 | 0.73% | 5.44 | 5.57 | 153274 | 8446 | 1.00% |
| 2025-11-26 | 5.50 | 5.46 | -0.04 | -0.73% | 5.45 | 5.53 | 140541 | 7710 | 0.92% |
| 2025-11-25 | 5.46 | 5.50 | 0.09 | 1.66% | 5.42 | 5.54 | 175273 | 9646 | 1.15% |
| 2025-11-24 | 5.46 | 5.41 | -0.03 | -0.55% | 5.30 | 5.49 | 220021 | 11851 | 1.44% |
| 2025-11-21 | 5.69 | 5.44 | -0.29 | -5.06% | 5.44 | 5.72 | 318356 | 17662 | 2.09% |
| 2025-11-20 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.85 | 193188 | 11155 | 1.27% |
| 2025-11-19 | 5.91 | 5.78 | -0.15 | -2.53% | 5.72 | 5.98 | 282328 | 16351 | 1.85% |
| 2025-11-18 | 6.11 | 5.93 | -0.19 | -3.10% | 5.84 | 6.18 | 383290 | 22794 | 2.51% |
| 2025-11-17 | 6.04 | 6.12 | 0.07 | 1.16% | 5.89 | 6.39 | 637155 | 39119 | 4.18% |
| 2025-11-14 | 5.93 | 6.05 | 0.10 | 1.68% | 5.87 | 6.16 | 434518 | 26168 | 2.85% |
| 2025-11-13 | 6.00 | 5.95 | -0.03 | -0.50% | 5.88 | 6.02 | 222693 | 13235 | 1.46% |
| 2025-11-12 | 6.07 | 5.98 | -0.09 | -1.48% | 5.95 | 6.08 | 217969 | 13060 | 1.43% |
| 2025-11-11 | 6.20 | 6.07 | -0.17 | -2.72% | 6.05 | 6.22 | 346890 | 21196 | 2.27% |
| 2025-11-10 | 6.14 | 6.24 | 0.16 | 2.63% | 6.08 | 6.28 | 474748 | 29524 | 3.11% |
| 2025-11-07 | 6.10 | 6.08 | -0.06 | -0.98% | 6.06 | 6.20 | 290716 | 17763 | 1.91% |
| 2025-11-06 | 6.15 | 6.14 | -0.02 | -0.32% | 6.07 | 6.23 | 430087 | 26464 | 2.82% |
| 2025-11-05 | 5.88 | 6.16 | 0.18 | 3.01% | 5.88 | 6.32 | 673294 | 41462 | 4.41% |
| 2025-11-04 | 6.04 | 5.98 | -0.09 | -1.48% | 5.94 | 6.08 | 377987 | 22680 | 2.48% |
| 2025-11-03 | 6.03 | 6.07 | 0.04 | 0.66% | 5.72 | 6.10 | 529880 | 31660 | 3.47% |
| 2025-10-31 | 6.13 | 6.03 | -0.10 | -1.63% | 5.96 | 6.14 | 484306 | 29222 | 3.17% |
| 2025-10-30 | 6.18 | 6.13 | -0.04 | -0.65% | 6.06 | 6.22 | 410313 | 25205 | 2.69% |
| 2025-10-29 | 6.23 | 6.17 | -0.38 | -5.80% | 5.91 | 6.30 | 946988 | 57746 | 6.21% |
| 2025-10-28 | 6.36 | 6.55 | 0.13 | 2.02% | 6.31 | 6.56 | 644820 | 41557 | 4.23% |
| 2025-10-27 | 6.11 | 6.42 | 0.37 | 6.12% | 6.08 | 6.51 | 718845 | 45521 | 4.71% |
| 2025-10-24 | 6.18 | 6.05 | -0.16 | -2.58% | 6.01 | 6.19 | 420719 | 25565 | 2.76% |
| 2025-10-23 | 6.11 | 6.21 | 0.09 | 1.47% | 6.08 | 6.30 | 482181 | 29928 | 3.16% |
| 2025-10-22 | 6.07 | 6.12 | 0.00 | 0.00% | 6.07 | 6.33 | 593331 | 36783 | 3.89% |
| 2025-10-21 | 5.92 | 6.12 | 0.25 | 4.26% | 5.86 | 6.20 | 596723 | 36291 | 3.91% |
| 2025-10-20 | 5.82 | 5.87 | 0.11 | 1.91% | 5.73 | 5.91 | 335844 | 19567 | 2.20% |
| 2025-10-17 | 5.94 | 5.76 | -0.19 | -3.19% | 5.73 | 5.96 | 417218 | 24309 | 2.73% |
| 2025-10-16 | 6.05 | 5.95 | -0.14 | -2.30% | 5.92 | 6.14 | 412185 | 24708 | 2.70% |
| 2025-10-15 | 5.88 | 6.09 | 0.18 | 3.05% | 5.86 | 6.11 | 607483 | 36608 | 3.98% |
| 2025-10-14 | 5.93 | 5.91 | 0.00 | 0.00% | 5.86 | 6.03 | 523115 | 31078 | 3.43% |
| 2025-10-13 | 5.72 | 5.91 | -0.01 | -0.17% | 5.67 | 5.98 | 506229 | 29421 | 3.32% |
| 2025-10-10 | 5.65 | 5.92 | 0.23 | 4.04% | 5.63 | 6.03 | 710454 | 41863 | 4.66% |
| 2025-10-09 | 5.46 | 5.69 | 0.23 | 4.21% | 5.41 | 5.84 | 757349 | 42610 | 4.96% |
| 2025-09-30 | 5.27 | 5.46 | 0.19 | 3.61% | 5.24 | 5.50 | 482514 | 25986 | 3.16% |
| 2025-09-29 | 5.18 | 5.27 | 0.10 | 1.93% | 5.10 | 5.28 | 232166 | 12140 | 1.52% |
| 2025-09-26 | 5.11 | 5.17 | 0.04 | 0.78% | 5.08 | 5.27 | 214866 | 11187 | 1.41% |
| 2025-09-25 | 5.21 | 5.13 | -0.08 | -1.54% | 5.11 | 5.24 | 145269 | 7498 | 0.95% |
| 2025-09-24 | 5.16 | 5.21 | 0.05 | 0.97% | 5.12 | 5.21 | 132656 | 6876 | 0.87% |
| 2025-09-23 | 5.19 | 5.16 | -0.02 | -0.39% | 5.03 | 5.20 | 175573 | 8960 | 1.15% |
| 2025-09-22 | 5.15 | 5.18 | 0.03 | 0.58% | 5.11 | 5.20 | 132313 | 6820 | 0.87% |
| 2025-09-19 | 5.20 | 5.15 | -0.05 | -0.96% | 5.13 | 5.25 | 162635 | 8413 | 1.07% |
| 2025-09-18 | 5.33 | 5.20 | -0.14 | -2.62% | 5.17 | 5.35 | 273680 | 14398 | 1.79% |
| 2025-09-17 | 5.37 | 5.34 | -0.04 | -0.74% | 5.30 | 5.38 | 168361 | 8987 | 1.10% |
| 2025-09-16 | 5.38 | 5.38 | 0.00 | 0.00% | 5.30 | 5.41 | 166634 | 8917 | 1.09% |
| 2025-09-15 | 5.45 | 5.38 | -0.07 | -1.28% | 5.35 | 5.47 | 182087 | 9814 | 1.19% |
| 2025-09-12 | 5.50 | 5.45 | -0.05 | -0.91% | 5.45 | 5.55 | 225959 | 12421 | 1.48% |
| 2025-09-11 | 5.43 | 5.50 | 0.05 | 0.92% | 5.38 | 5.51 | 199001 | 10862 | 1.30% |
| 2025-09-10 | 5.43 | 5.45 | 0.01 | 0.18% | 5.36 | 5.47 | 172768 | 9353 | 1.13% |
| 2025-09-09 | 5.55 | 5.44 | -0.10 | -1.81% | 5.43 | 5.58 | 183048 | 10056 | 1.20% |
| 2025-09-08 | 5.46 | 5.54 | 0.06 | 1.09% | 5.45 | 5.65 | 205650 | 11434 | 1.35% |