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 | 5.27 | 5.28 | 0.00 | 0.00% | 5.27 | 5.37 | 186064 | 9884 | 1.66% |
| 2025-12-15 | 5.28 | 5.28 | -0.02 | -0.38% | 5.26 | 5.36 | 155210 | 8243 | 1.39% |
| 2025-12-12 | 5.38 | 5.30 | -0.07 | -1.30% | 5.28 | 5.39 | 184008 | 9793 | 1.65% |
| 2025-12-11 | 5.65 | 5.37 | -0.26 | -4.62% | 5.35 | 5.66 | 380324 | 20774 | 3.40% |
| 2025-12-10 | 5.68 | 5.63 | -0.09 | -1.57% | 5.60 | 5.76 | 233395 | 13241 | 2.09% |
| 2025-12-09 | 5.67 | 5.72 | 0.02 | 0.35% | 5.56 | 5.77 | 308390 | 17508 | 2.76% |
| 2025-12-08 | 5.69 | 5.70 | 0.01 | 0.18% | 5.61 | 5.75 | 237718 | 13472 | 2.13% |
| 2025-12-05 | 5.57 | 5.69 | 0.12 | 2.15% | 5.52 | 5.71 | 267877 | 15143 | 2.40% |
| 2025-12-04 | 5.74 | 5.57 | -0.24 | -4.13% | 5.56 | 5.82 | 287724 | 16246 | 2.57% |
| 2025-12-03 | 5.72 | 5.81 | 0.10 | 1.75% | 5.67 | 5.84 | 366048 | 21136 | 3.27% |
| 2025-12-02 | 5.66 | 5.71 | 0.05 | 0.88% | 5.56 | 5.73 | 188167 | 10659 | 1.68% |
| 2025-12-01 | 5.67 | 5.66 | -0.01 | -0.18% | 5.64 | 5.72 | 153168 | 8693 | 1.37% |
| 2025-11-28 | 5.60 | 5.67 | 0.07 | 1.25% | 5.53 | 5.70 | 192977 | 10844 | 1.73% |
| 2025-11-27 | 5.56 | 5.60 | 0.01 | 0.18% | 5.56 | 5.70 | 201788 | 11376 | 1.80% |
| 2025-11-26 | 5.53 | 5.59 | 0.04 | 0.72% | 5.53 | 5.76 | 254071 | 14291 | 2.27% |
| 2025-11-25 | 5.53 | 5.55 | 0.04 | 0.73% | 5.49 | 5.57 | 188538 | 10431 | 1.69% |
| 2025-11-24 | 5.56 | 5.51 | -0.03 | -0.54% | 5.46 | 5.65 | 188291 | 10414 | 1.68% |
| 2025-11-21 | 5.75 | 5.54 | -0.24 | -4.15% | 5.53 | 5.81 | 271147 | 15362 | 2.42% |
| 2025-11-20 | 5.85 | 5.78 | -0.07 | -1.20% | 5.73 | 5.86 | 173624 | 10043 | 1.55% |
| 2025-11-19 | 5.83 | 5.85 | 0.00 | 0.00% | 5.77 | 5.91 | 170932 | 9986 | 1.53% |
| 2025-11-18 | 5.91 | 5.85 | -0.10 | -1.68% | 5.82 | 5.94 | 175611 | 10304 | 1.57% |
| 2025-11-17 | 5.92 | 5.95 | 0.03 | 0.51% | 5.88 | 5.97 | 178068 | 10541 | 1.59% |
| 2025-11-14 | 5.96 | 5.92 | -0.09 | -1.50% | 5.92 | 6.04 | 195112 | 11630 | 1.74% |
| 2025-11-13 | 5.97 | 6.01 | 0.01 | 0.17% | 5.90 | 6.02 | 264739 | 15780 | 2.37% |
| 2025-11-12 | 6.03 | 6.00 | -0.03 | -0.50% | 5.95 | 6.03 | 225899 | 13518 | 2.02% |
| 2025-11-11 | 5.95 | 6.03 | 0.06 | 1.01% | 5.91 | 6.06 | 278626 | 16716 | 2.49% |
| 2025-11-10 | 5.84 | 5.97 | 0.13 | 2.23% | 5.79 | 5.99 | 269849 | 15976 | 2.41% |
| 2025-11-07 | 5.87 | 5.84 | -0.03 | -0.51% | 5.80 | 5.89 | 213995 | 12496 | 1.91% |
| 2025-11-06 | 5.78 | 5.87 | 0.07 | 1.21% | 5.75 | 6.00 | 385675 | 22724 | 3.45% |
| 2025-11-05 | 5.70 | 5.80 | 0.07 | 1.22% | 5.68 | 5.82 | 243704 | 14053 | 2.18% |
| 2025-11-04 | 5.71 | 5.73 | 0.02 | 0.35% | 5.67 | 5.74 | 195162 | 11131 | 1.75% |
| 2025-11-03 | 5.61 | 5.71 | 0.11 | 1.96% | 5.59 | 5.77 | 318932 | 18177 | 2.85% |
| 2025-10-31 | 5.60 | 5.60 | 0.02 | 0.36% | 5.59 | 5.65 | 203582 | 11444 | 1.82% |
| 2025-10-30 | 5.69 | 5.58 | -0.13 | -2.28% | 5.58 | 5.71 | 324737 | 18268 | 2.90% |
| 2025-10-29 | 5.66 | 5.71 | 0.09 | 1.60% | 5.57 | 5.77 | 394293 | 22389 | 3.53% |
| 2025-10-28 | 5.75 | 5.62 | -0.12 | -2.09% | 5.61 | 5.77 | 461366 | 26074 | 4.13% |
| 2025-10-27 | 5.78 | 5.75 | -0.08 | -1.37% | 5.73 | 5.80 | 532411 | 30693 | 4.76% |
| 2025-10-24 | 6.17 | 5.83 | -0.43 | -6.87% | 5.75 | 6.25 | 978315 | 58031 | 8.75% |
| 2025-10-23 | 6.52 | 6.26 | -0.13 | -2.03% | 6.17 | 6.64 | 1225077 | 77397 | 10.96% |
| 2025-10-22 | 6.37 | 6.39 | 0.58 | 9.98% | 6.15 | 6.39 | 491644 | 31139 | 4.40% |
| 2025-10-21 | 5.82 | 5.81 | 0.06 | 1.04% | 5.74 | 5.92 | 216086 | 12534 | 1.93% |
| 2025-10-20 | 5.77 | 5.75 | -0.02 | -0.35% | 5.70 | 5.86 | 137659 | 7925 | 1.23% |
| 2025-10-17 | 5.84 | 5.77 | -0.11 | -1.87% | 5.75 | 5.93 | 211858 | 12372 | 1.89% |
| 2025-10-16 | 5.85 | 5.88 | 0.04 | 0.68% | 5.79 | 5.94 | 246963 | 14493 | 2.21% |
| 2025-10-15 | 5.81 | 5.84 | 0.03 | 0.52% | 5.76 | 5.85 | 152366 | 8863 | 1.36% |
| 2025-10-14 | 5.75 | 5.81 | 0.09 | 1.57% | 5.71 | 5.82 | 233004 | 13488 | 2.08% |
| 2025-10-13 | 5.70 | 5.72 | -0.07 | -1.21% | 5.65 | 5.83 | 222573 | 12807 | 1.99% |
| 2025-10-10 | 5.61 | 5.79 | 0.22 | 3.95% | 5.56 | 5.93 | 363298 | 21042 | 3.25% |
| 2025-10-09 | 5.54 | 5.57 | 0.01 | 0.18% | 5.47 | 5.60 | 155068 | 8564 | 1.39% |
| 2025-09-30 | 5.55 | 5.56 | 0.01 | 0.18% | 5.52 | 5.58 | 112336 | 6241 | 1.00% |
| 2025-09-29 | 5.50 | 5.55 | 0.04 | 0.73% | 5.39 | 5.57 | 145964 | 8035 | 1.31% |
| 2025-09-26 | 5.48 | 5.51 | 0.03 | 0.55% | 5.44 | 5.56 | 119435 | 6578 | 1.07% |
| 2025-09-25 | 5.56 | 5.48 | -0.08 | -1.44% | 5.48 | 5.57 | 136143 | 7507 | 1.22% |
| 2025-09-24 | 5.47 | 5.56 | 0.05 | 0.91% | 5.47 | 5.56 | 130270 | 7206 | 1.17% |
| 2025-09-23 | 5.59 | 5.51 | -0.08 | -1.43% | 5.41 | 5.60 | 192507 | 10543 | 1.72% |
| 2025-09-22 | 5.72 | 5.59 | -0.10 | -1.76% | 5.54 | 5.72 | 177050 | 9902 | 1.58% |
| 2025-09-19 | 5.69 | 5.69 | 0.01 | 0.18% | 5.60 | 5.74 | 187130 | 10597 | 1.67% |
| 2025-09-18 | 5.81 | 5.68 | -0.12 | -2.07% | 5.61 | 5.82 | 225653 | 12904 | 2.02% |
| 2025-09-17 | 5.89 | 5.80 | -0.10 | -1.69% | 5.78 | 5.91 | 193852 | 11285 | 1.73% |
| 2025-09-16 | 5.90 | 5.90 | -0.02 | -0.34% | 5.83 | 5.95 | 200038 | 11761 | 1.79% |
| 2025-09-15 | 5.99 | 5.92 | -0.04 | -0.67% | 5.90 | 6.04 | 204157 | 12141 | 1.83% |
| 2025-09-12 | 6.04 | 5.96 | -0.05 | -0.83% | 5.94 | 6.05 | 203781 | 12207 | 1.82% |
| 2025-09-11 | 6.03 | 6.01 | -0.04 | -0.66% | 5.89 | 6.03 | 279614 | 16662 | 2.50% |
| 2025-09-10 | 6.01 | 6.05 | 0.04 | 0.67% | 5.97 | 6.08 | 268451 | 16171 | 2.40% |
| 2025-09-09 | 5.90 | 6.01 | 0.08 | 1.35% | 5.85 | 6.13 | 465871 | 28065 | 4.17% |
| 2025-09-08 | 5.78 | 5.93 | 0.19 | 3.31% | 5.73 | 6.00 | 433869 | 25548 | 3.88% |