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 | 5.67 | 5.61 | -0.08 | -1.41% | 5.49 | 5.70 | 362899 | 20265 | 3.90% |
| 2025-12-15 | 5.71 | 5.69 | 0.08 | 1.43% | 5.61 | 5.80 | 414039 | 23654 | 4.45% |
| 2025-12-12 | 5.47 | 5.61 | 0.08 | 1.45% | 5.47 | 5.75 | 521711 | 29379 | 5.61% |
| 2025-12-11 | 5.45 | 5.53 | 0.10 | 1.84% | 5.44 | 5.77 | 468229 | 26170 | 5.04% |
| 2025-12-10 | 5.51 | 5.43 | -0.09 | -1.63% | 5.38 | 5.53 | 210841 | 11457 | 2.27% |
| 2025-12-09 | 5.54 | 5.52 | -0.04 | -0.72% | 5.50 | 5.63 | 224082 | 12452 | 2.41% |
| 2025-12-08 | 5.65 | 5.56 | -0.05 | -0.89% | 5.54 | 5.68 | 266771 | 14951 | 2.87% |
| 2025-12-05 | 5.50 | 5.61 | 0.10 | 1.81% | 5.44 | 5.62 | 289368 | 16092 | 3.11% |
| 2025-12-04 | 5.50 | 5.51 | -0.02 | -0.36% | 5.46 | 5.58 | 327417 | 18044 | 3.52% |
| 2025-12-03 | 5.47 | 5.53 | 0.06 | 1.10% | 5.43 | 5.70 | 593834 | 32984 | 6.39% |
| 2025-12-02 | 5.47 | 5.47 | -0.05 | -0.91% | 5.31 | 5.48 | 364584 | 19663 | 3.92% |
| 2025-12-01 | 5.41 | 5.52 | 0.14 | 2.60% | 5.34 | 5.57 | 347566 | 18944 | 3.74% |
| 2025-11-28 | 5.25 | 5.38 | 0.13 | 2.48% | 5.22 | 5.40 | 204759 | 10940 | 2.20% |
| 2025-11-27 | 5.25 | 5.25 | 0.00 | 0.00% | 5.23 | 5.32 | 184883 | 9763 | 1.99% |
| 2025-11-26 | 5.33 | 5.25 | -0.08 | -1.50% | 5.24 | 5.34 | 178079 | 9402 | 1.92% |
| 2025-11-25 | 5.23 | 5.33 | 0.13 | 2.50% | 5.21 | 5.38 | 272840 | 14511 | 2.93% |
| 2025-11-24 | 5.33 | 5.20 | -0.03 | -0.57% | 5.15 | 5.34 | 331919 | 17291 | 3.57% |
| 2025-11-21 | 5.48 | 5.23 | -0.30 | -5.42% | 5.22 | 5.55 | 335532 | 17847 | 3.61% |
| 2025-11-20 | 5.64 | 5.53 | -0.09 | -1.60% | 5.50 | 5.66 | 264408 | 14698 | 2.84% |
| 2025-11-19 | 5.70 | 5.62 | -0.08 | -1.40% | 5.58 | 5.75 | 226740 | 12766 | 2.44% |
| 2025-11-18 | 5.86 | 5.70 | -0.16 | -2.73% | 5.67 | 5.91 | 287980 | 16494 | 3.10% |
| 2025-11-17 | 5.85 | 5.86 | -0.03 | -0.51% | 5.79 | 5.92 | 265738 | 15498 | 2.86% |
| 2025-11-14 | 5.80 | 5.89 | 0.03 | 0.51% | 5.78 | 6.10 | 455619 | 27041 | 4.90% |
| 2025-11-13 | 5.82 | 5.86 | 0.04 | 0.69% | 5.74 | 5.88 | 248842 | 14526 | 2.68% |
| 2025-11-12 | 5.91 | 5.82 | -0.11 | -1.85% | 5.78 | 5.93 | 328060 | 19158 | 3.53% |
| 2025-11-11 | 5.89 | 5.93 | 0.10 | 1.72% | 5.88 | 6.07 | 471680 | 28209 | 5.07% |
| 2025-11-10 | 5.88 | 5.83 | -0.05 | -0.85% | 5.74 | 5.90 | 468931 | 27226 | 5.04% |
| 2025-11-07 | 5.86 | 5.88 | -0.01 | -0.17% | 5.83 | 6.01 | 474375 | 28036 | 5.10% |
| 2025-11-06 | 5.97 | 5.89 | -0.05 | -0.84% | 5.85 | 6.02 | 622674 | 36905 | 6.70% |
| 2025-11-05 | 5.57 | 5.94 | 0.31 | 5.51% | 5.55 | 6.02 | 837675 | 48994 | 9.01% |
| 2025-11-04 | 5.59 | 5.63 | 0.01 | 0.18% | 5.57 | 5.78 | 577026 | 32774 | 6.21% |
| 2025-11-03 | 5.42 | 5.62 | 0.23 | 4.27% | 5.42 | 5.64 | 570911 | 31814 | 6.14% |
| 2025-10-31 | 5.36 | 5.39 | 0.06 | 1.13% | 5.31 | 5.47 | 349460 | 18809 | 3.76% |
| 2025-10-30 | 5.38 | 5.33 | -0.04 | -0.74% | 5.33 | 5.42 | 342608 | 18403 | 3.68% |
| 2025-10-29 | 5.38 | 5.37 | -0.01 | -0.19% | 5.30 | 5.40 | 384941 | 20637 | 4.14% |
| 2025-10-28 | 5.16 | 5.38 | 0.31 | 6.11% | 5.15 | 5.47 | 859354 | 45821 | 9.24% |
| 2025-10-27 | 5.08 | 5.07 | 0.01 | 0.20% | 5.02 | 5.09 | 142074 | 7183 | 1.53% |
| 2025-10-24 | 5.10 | 5.06 | -0.05 | -0.98% | 5.04 | 5.12 | 143958 | 7297 | 1.55% |
| 2025-10-23 | 5.06 | 5.11 | 0.04 | 0.79% | 5.02 | 5.11 | 126694 | 6423 | 1.36% |
| 2025-10-22 | 5.08 | 5.07 | -0.01 | -0.20% | 5.01 | 5.11 | 137421 | 6962 | 1.48% |
| 2025-10-21 | 5.03 | 5.08 | 0.05 | 0.99% | 4.99 | 5.10 | 203395 | 10309 | 2.19% |
| 2025-10-20 | 5.03 | 5.03 | 0.05 | 1.00% | 4.98 | 5.12 | 198041 | 9988 | 2.13% |
| 2025-10-17 | 5.19 | 4.98 | -0.26 | -4.96% | 4.95 | 5.22 | 354231 | 17935 | 3.81% |
| 2025-10-16 | 5.31 | 5.24 | 0.08 | 1.55% | 5.22 | 5.45 | 515004 | 27266 | 5.54% |
| 2025-10-15 | 5.00 | 5.16 | 0.17 | 3.41% | 5.00 | 5.16 | 235513 | 12004 | 2.53% |
| 2025-10-14 | 5.07 | 4.99 | -0.04 | -0.80% | 4.97 | 5.10 | 168077 | 8461 | 1.81% |
| 2025-10-13 | 4.90 | 5.03 | -0.02 | -0.40% | 4.81 | 5.03 | 180898 | 8960 | 1.95% |
| 2025-10-10 | 5.00 | 5.05 | 0.04 | 0.80% | 4.96 | 5.10 | 200157 | 10093 | 2.15% |
| 2025-10-09 | 4.96 | 5.01 | 0.07 | 1.42% | 4.96 | 5.02 | 127951 | 6394 | 1.38% |
| 2025-09-30 | 4.94 | 4.94 | 0.01 | 0.20% | 4.92 | 4.97 | 90096 | 4455 | 0.97% |
| 2025-09-29 | 4.90 | 4.93 | 0.03 | 0.61% | 4.84 | 4.96 | 104841 | 5157 | 1.13% |
| 2025-09-26 | 4.89 | 4.90 | 0.00 | 0.00% | 4.87 | 4.97 | 103410 | 5099 | 1.11% |
| 2025-09-25 | 4.96 | 4.90 | -0.07 | -1.41% | 4.89 | 4.98 | 120558 | 5942 | 1.30% |
| 2025-09-24 | 4.94 | 4.97 | 0.01 | 0.20% | 4.90 | 4.98 | 112530 | 5578 | 1.21% |
| 2025-09-23 | 5.03 | 4.96 | -0.06 | -1.20% | 4.85 | 5.03 | 155515 | 7650 | 1.67% |
| 2025-09-22 | 5.03 | 5.02 | -0.01 | -0.20% | 4.97 | 5.06 | 116752 | 5848 | 1.26% |
| 2025-09-19 | 5.12 | 5.03 | -0.08 | -1.57% | 5.01 | 5.13 | 162156 | 8193 | 1.74% |
| 2025-09-18 | 5.21 | 5.11 | -0.10 | -1.92% | 5.08 | 5.23 | 193964 | 10007 | 2.09% |
| 2025-09-17 | 5.22 | 5.21 | 0.00 | 0.00% | 5.19 | 5.25 | 142929 | 7450 | 1.54% |
| 2025-09-16 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.22 | 153426 | 7946 | 1.65% |
| 2025-09-15 | 5.20 | 5.15 | -0.04 | -0.77% | 5.13 | 5.21 | 121819 | 6275 | 1.31% |
| 2025-09-12 | 5.24 | 5.19 | -0.05 | -0.95% | 5.18 | 5.25 | 118935 | 6195 | 1.28% |
| 2025-09-11 | 5.15 | 5.24 | 0.10 | 1.95% | 5.08 | 5.24 | 171418 | 8870 | 1.84% |
| 2025-09-10 | 5.18 | 5.14 | -0.04 | -0.77% | 5.13 | 5.21 | 131119 | 6755 | 1.41% |
| 2025-09-09 | 5.26 | 5.18 | -0.07 | -1.33% | 5.16 | 5.26 | 145163 | 7547 | 1.56% |
| 2025-09-08 | 5.26 | 5.25 | 0.00 | 0.00% | 5.21 | 5.27 | 143694 | 7532 | 1.55% |