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 | 5.69 | 5.58 | -0.09 | -1.59% | 5.57 | 5.72 | 257056 | 14403 | 1.17% |
| 2025-12-15 | 5.68 | 5.67 | 0.01 | 0.18% | 5.65 | 5.82 | 300150 | 17219 | 1.37% |
| 2025-12-12 | 5.72 | 5.66 | -0.02 | -0.35% | 5.64 | 5.76 | 258752 | 14772 | 1.18% |
| 2025-12-11 | 5.91 | 5.68 | -0.23 | -3.89% | 5.68 | 5.92 | 436069 | 25085 | 1.99% |
| 2025-12-10 | 5.84 | 5.91 | 0.08 | 1.37% | 5.80 | 5.94 | 320004 | 18827 | 1.46% |
| 2025-12-09 | 5.87 | 5.83 | -0.05 | -0.85% | 5.82 | 5.91 | 240229 | 14050 | 1.10% |
| 2025-12-08 | 5.97 | 5.88 | -0.08 | -1.34% | 5.86 | 6.01 | 370753 | 21899 | 1.69% |
| 2025-12-05 | 6.02 | 5.96 | -0.05 | -0.83% | 5.91 | 6.03 | 297061 | 17705 | 1.35% |
| 2025-12-04 | 5.84 | 6.01 | 0.16 | 2.74% | 5.83 | 6.15 | 657811 | 39435 | 3.00% |
| 2025-12-03 | 5.87 | 5.85 | -0.02 | -0.34% | 5.78 | 5.90 | 260842 | 15228 | 1.19% |
| 2025-12-02 | 5.93 | 5.87 | -0.07 | -1.18% | 5.85 | 5.94 | 309388 | 18184 | 1.41% |
| 2025-12-01 | 5.99 | 5.94 | -0.07 | -1.16% | 5.80 | 6.04 | 533760 | 31528 | 2.43% |
| 2025-11-28 | 6.04 | 6.01 | -0.02 | -0.33% | 5.90 | 6.04 | 489003 | 29221 | 2.23% |
| 2025-11-27 | 5.88 | 6.03 | 0.15 | 2.55% | 5.78 | 6.17 | 941506 | 56662 | 4.29% |
| 2025-11-26 | 5.81 | 5.88 | 0.20 | 3.52% | 5.80 | 5.98 | 809166 | 47745 | 3.69% |
| 2025-11-25 | 5.59 | 5.68 | 0.10 | 1.79% | 5.53 | 5.75 | 356567 | 20268 | 1.63% |
| 2025-11-24 | 5.43 | 5.58 | 0.18 | 3.33% | 5.42 | 5.60 | 325317 | 18009 | 1.48% |
| 2025-11-21 | 5.56 | 5.40 | -0.21 | -3.74% | 5.39 | 5.67 | 463126 | 25545 | 2.11% |
| 2025-11-20 | 5.60 | 5.61 | 0.02 | 0.36% | 5.59 | 5.65 | 219481 | 12328 | 1.00% |
| 2025-11-19 | 5.65 | 5.59 | -0.07 | -1.24% | 5.55 | 5.69 | 242351 | 13576 | 1.10% |
| 2025-11-18 | 5.73 | 5.66 | -0.10 | -1.74% | 5.61 | 5.75 | 347076 | 19670 | 1.58% |
| 2025-11-17 | 5.75 | 5.76 | 0.01 | 0.17% | 5.66 | 5.78 | 309156 | 17688 | 1.41% |
| 2025-11-14 | 5.81 | 5.75 | -0.08 | -1.37% | 5.75 | 5.85 | 309107 | 17953 | 1.41% |
| 2025-11-13 | 5.77 | 5.83 | 0.06 | 1.04% | 5.74 | 5.88 | 410265 | 23841 | 1.87% |
| 2025-11-12 | 5.79 | 5.77 | -0.03 | -0.52% | 5.74 | 5.83 | 265228 | 15323 | 1.21% |
| 2025-11-11 | 5.83 | 5.80 | -0.04 | -0.68% | 5.77 | 5.84 | 288437 | 16751 | 1.31% |
| 2025-11-10 | 5.85 | 5.84 | -0.03 | -0.51% | 5.79 | 5.89 | 303794 | 17701 | 1.38% |
| 2025-11-07 | 5.90 | 5.87 | -0.04 | -0.68% | 5.84 | 5.94 | 292333 | 17195 | 1.33% |
| 2025-11-06 | 5.88 | 5.91 | 0.04 | 0.68% | 5.83 | 5.94 | 347724 | 20541 | 1.59% |
| 2025-11-05 | 5.73 | 5.87 | 0.09 | 1.56% | 5.71 | 5.89 | 418037 | 24423 | 1.91% |
| 2025-11-04 | 5.85 | 5.78 | -0.09 | -1.53% | 5.75 | 5.90 | 340784 | 19806 | 1.55% |
| 2025-11-03 | 5.80 | 5.87 | 0.09 | 1.56% | 5.78 | 5.89 | 480995 | 28109 | 2.19% |
| 2025-10-31 | 5.70 | 5.78 | 0.05 | 0.87% | 5.67 | 5.83 | 500058 | 28832 | 2.28% |
| 2025-10-30 | 5.72 | 5.73 | 0.11 | 1.96% | 5.66 | 5.80 | 780986 | 44843 | 3.56% |
| 2025-10-29 | 5.60 | 5.62 | 0.02 | 0.36% | 5.53 | 5.64 | 272145 | 15149 | 1.24% |
| 2025-10-28 | 5.64 | 5.60 | -0.06 | -1.06% | 5.59 | 5.66 | 252534 | 14172 | 1.15% |
| 2025-10-27 | 5.60 | 5.66 | 0.07 | 1.25% | 5.58 | 5.71 | 384414 | 21710 | 1.75% |
| 2025-10-24 | 5.63 | 5.59 | -0.02 | -0.36% | 5.56 | 5.67 | 260123 | 14591 | 1.19% |
| 2025-10-23 | 5.60 | 5.63 | 0.02 | 0.36% | 5.54 | 5.64 | 192659 | 10756 | 0.88% |
| 2025-10-22 | 5.60 | 5.61 | 0.00 | 0.00% | 5.56 | 5.67 | 220831 | 12422 | 1.01% |
| 2025-10-21 | 5.51 | 5.61 | 0.10 | 1.81% | 5.50 | 5.66 | 305838 | 17084 | 1.39% |
| 2025-10-20 | 5.54 | 5.51 | -0.02 | -0.36% | 5.47 | 5.56 | 250405 | 13784 | 1.14% |
| 2025-10-17 | 5.58 | 5.53 | -0.05 | -0.90% | 5.49 | 5.68 | 307254 | 17088 | 1.40% |
| 2025-10-16 | 5.72 | 5.58 | -0.12 | -2.11% | 5.58 | 5.72 | 337086 | 18915 | 1.54% |
| 2025-10-15 | 5.62 | 5.70 | 0.08 | 1.42% | 5.62 | 5.70 | 306179 | 17346 | 1.40% |
| 2025-10-14 | 5.72 | 5.62 | -0.07 | -1.23% | 5.61 | 5.77 | 389722 | 22155 | 1.78% |
| 2025-10-13 | 5.60 | 5.69 | -0.06 | -1.04% | 5.51 | 5.70 | 358648 | 20224 | 1.63% |
| 2025-10-10 | 5.69 | 5.75 | 0.04 | 0.70% | 5.66 | 5.80 | 342839 | 19682 | 1.56% |
| 2025-10-09 | 5.63 | 5.71 | 0.09 | 1.60% | 5.60 | 5.74 | 485523 | 27507 | 2.21% |
| 2025-09-30 | 5.62 | 5.62 | -0.01 | -0.18% | 5.58 | 5.66 | 222289 | 12515 | 1.01% |
| 2025-09-29 | 5.55 | 5.63 | 0.08 | 1.44% | 5.47 | 5.64 | 341831 | 19069 | 1.56% |
| 2025-09-26 | 5.62 | 5.55 | -0.11 | -1.94% | 5.55 | 5.68 | 319654 | 17922 | 1.46% |
| 2025-09-25 | 5.68 | 5.66 | -0.05 | -0.88% | 5.64 | 5.74 | 247901 | 14082 | 1.13% |
| 2025-09-24 | 5.73 | 5.71 | 0.08 | 1.42% | 5.62 | 5.73 | 299369 | 16996 | 1.36% |
| 2025-09-23 | 5.75 | 5.63 | -0.12 | -2.09% | 5.53 | 5.76 | 485843 | 27262 | 2.21% |
| 2025-09-22 | 5.84 | 5.75 | -0.08 | -1.37% | 5.69 | 5.87 | 475155 | 27262 | 2.17% |
| 2025-09-19 | 5.88 | 5.83 | -0.03 | -0.51% | 5.82 | 5.94 | 384094 | 22507 | 1.75% |
| 2025-09-18 | 6.10 | 5.86 | -0.24 | -3.93% | 5.80 | 6.12 | 849298 | 50598 | 3.87% |
| 2025-09-17 | 5.86 | 6.10 | 0.23 | 3.92% | 5.83 | 6.32 | 1110321 | 67693 | 5.06% |
| 2025-09-16 | 5.92 | 5.87 | -0.03 | -0.51% | 5.85 | 5.94 | 396101 | 23276 | 1.81% |
| 2025-09-15 | 5.98 | 5.90 | -0.10 | -1.67% | 5.85 | 6.00 | 488961 | 28832 | 2.23% |
| 2025-09-12 | 5.94 | 6.00 | 0.05 | 0.84% | 5.91 | 6.08 | 563883 | 33755 | 2.57% |
| 2025-09-11 | 5.90 | 5.95 | 0.05 | 0.85% | 5.80 | 5.96 | 461009 | 27175 | 2.10% |
| 2025-09-10 | 5.89 | 5.90 | 0.00 | 0.00% | 5.85 | 5.93 | 355402 | 20950 | 1.62% |
| 2025-09-09 | 5.90 | 5.90 | -0.02 | -0.34% | 5.82 | 6.00 | 432583 | 25629 | 1.97% |
| 2025-09-08 | 5.92 | 5.92 | 0.01 | 0.17% | 5.86 | 5.96 | 461867 | 27231 | 2.11% |