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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-17 | 5.90 | 5.96 | 0.09 | 1.53% | 5.83 | 6.04 | 434008 | 25771 | 1.97% |
| 2025-11-14 | 5.92 | 5.87 | -0.09 | -1.51% | 5.87 | 6.08 | 505525 | 30138 | 2.29% |
| 2025-11-13 | 5.83 | 5.96 | 0.13 | 2.23% | 5.78 | 6.05 | 666813 | 39340 | 3.02% |
| 2025-11-12 | 5.89 | 5.83 | -0.06 | -1.02% | 5.83 | 5.95 | 464491 | 27315 | 2.10% |
| 2025-11-11 | 5.83 | 5.89 | 0.04 | 0.68% | 5.77 | 5.93 | 540536 | 31679 | 2.45% |
| 2025-11-10 | 5.73 | 5.85 | 0.11 | 1.92% | 5.66 | 5.89 | 579015 | 33624 | 2.62% |
| 2025-11-07 | 5.79 | 5.74 | 0.02 | 0.35% | 5.73 | 5.92 | 618873 | 35861 | 2.80% |
| 2025-11-06 | 5.92 | 5.72 | -0.18 | -3.05% | 5.71 | 5.98 | 1063498 | 61645 | 4.82% |
| 2025-11-05 | 5.65 | 5.90 | 0.29 | 5.17% | 5.61 | 6.17 | 1665468 | 99556 | 7.54% |
| 2025-11-04 | 5.50 | 5.61 | 0.09 | 1.63% | 5.47 | 5.66 | 613093 | 34280 | 2.78% |
| 2025-11-03 | 5.44 | 5.52 | 0.11 | 2.03% | 5.43 | 5.59 | 531061 | 29341 | 2.40% |
| 2025-10-31 | 5.31 | 5.41 | 0.14 | 2.66% | 5.30 | 5.43 | 465807 | 25092 | 2.11% |
| 2025-10-30 | 5.23 | 5.27 | 0.02 | 0.38% | 5.23 | 5.29 | 213639 | 11231 | 0.97% |
| 2025-10-29 | 5.28 | 5.25 | -0.04 | -0.76% | 5.22 | 5.31 | 240129 | 12627 | 1.09% |
| 2025-10-28 | 5.32 | 5.29 | -0.03 | -0.56% | 5.27 | 5.33 | 203180 | 10765 | 0.92% |
| 2025-10-27 | 5.31 | 5.32 | 0.03 | 0.57% | 5.29 | 5.34 | 177228 | 9414 | 0.80% |
| 2025-10-24 | 5.34 | 5.29 | -0.06 | -1.12% | 5.29 | 5.37 | 238237 | 12678 | 1.08% |
| 2025-10-23 | 5.40 | 5.35 | -0.06 | -1.11% | 5.27 | 5.41 | 330158 | 17583 | 1.49% |
| 2025-10-22 | 5.46 | 5.41 | -0.09 | -1.64% | 5.41 | 5.50 | 294774 | 16037 | 1.33% |
| 2025-10-21 | 5.42 | 5.50 | 0.08 | 1.48% | 5.37 | 5.52 | 421198 | 22885 | 1.91% |
| 2025-10-20 | 5.52 | 5.42 | -0.07 | -1.28% | 5.39 | 5.58 | 379493 | 20715 | 1.72% |
| 2025-10-17 | 5.66 | 5.49 | -0.19 | -3.35% | 5.47 | 5.69 | 441557 | 24557 | 2.00% |
| 2025-10-16 | 5.61 | 5.68 | 0.06 | 1.07% | 5.57 | 5.80 | 499282 | 28334 | 2.26% |
| 2025-10-15 | 5.59 | 5.62 | 0.12 | 2.18% | 5.53 | 5.65 | 384242 | 21474 | 1.74% |
| 2025-10-14 | 5.61 | 5.65 | 0.04 | 0.71% | 5.61 | 5.75 | 508345 | 28864 | 2.30% |
| 2025-10-13 | 5.55 | 5.61 | -0.12 | -2.09% | 5.54 | 5.65 | 372579 | 20867 | 1.69% |
| 2025-10-10 | 5.65 | 5.73 | 0.06 | 1.06% | 5.63 | 5.79 | 456866 | 26189 | 2.07% |
| 2025-10-09 | 5.66 | 5.67 | 0.03 | 0.53% | 5.62 | 5.69 | 338598 | 19148 | 1.53% |
| 2025-09-30 | 5.71 | 5.64 | -0.10 | -1.74% | 5.63 | 5.81 | 393833 | 22444 | 1.78% |
| 2025-09-29 | 5.65 | 5.74 | 0.08 | 1.41% | 5.57 | 5.77 | 510743 | 28897 | 2.31% |
| 2025-09-26 | 5.81 | 5.66 | -0.14 | -2.41% | 5.66 | 5.84 | 540909 | 31004 | 2.45% |
| 2025-09-25 | 5.85 | 5.80 | -0.06 | -1.02% | 5.79 | 5.99 | 649162 | 38018 | 2.94% |
| 2025-09-24 | 5.92 | 5.86 | -0.12 | -2.01% | 5.83 | 6.02 | 761943 | 44879 | 3.45% |
| 2025-09-23 | 5.82 | 5.98 | 0.09 | 1.53% | 5.71 | 6.13 | 1286946 | 76117 | 5.83% |
| 2025-09-22 | 5.76 | 5.89 | 0.12 | 2.08% | 5.72 | 6.05 | 1110638 | 65130 | 5.03% |
| 2025-09-19 | 5.61 | 5.77 | 0.16 | 2.85% | 5.58 | 5.81 | 779079 | 44730 | 3.53% |
| 2025-09-18 | 5.66 | 5.61 | -0.03 | -0.53% | 5.55 | 5.73 | 487737 | 27574 | 2.21% |
| 2025-09-17 | 5.74 | 5.64 | -0.10 | -1.74% | 5.63 | 5.74 | 469379 | 26572 | 2.13% |
| 2025-09-16 | 5.55 | 5.74 | 0.19 | 3.42% | 5.53 | 5.98 | 853617 | 49111 | 3.87% |
| 2025-09-15 | 5.54 | 5.55 | 0.01 | 0.18% | 5.53 | 5.61 | 193862 | 10764 | 0.88% |
| 2025-09-12 | 5.61 | 5.54 | -0.09 | -1.60% | 5.54 | 5.62 | 311888 | 17410 | 1.41% |
| 2025-09-11 | 5.70 | 5.63 | -0.07 | -1.23% | 5.57 | 5.72 | 429181 | 24054 | 1.94% |
| 2025-09-10 | 5.60 | 5.70 | 0.08 | 1.42% | 5.59 | 5.72 | 437094 | 24789 | 1.98% |
| 2025-09-09 | 5.56 | 5.62 | 0.05 | 0.90% | 5.54 | 5.67 | 380952 | 21347 | 1.72% |
| 2025-09-08 | 5.54 | 5.57 | -0.01 | -0.18% | 5.53 | 5.59 | 249847 | 13884 | 1.13% |
| 2025-09-05 | 5.57 | 5.58 | 0.03 | 0.54% | 5.50 | 5.62 | 355761 | 19764 | 1.61% |
| 2025-09-04 | 5.54 | 5.55 | 0.00 | 0.00% | 5.45 | 5.59 | 371633 | 20548 | 1.68% |
| 2025-09-03 | 5.42 | 5.55 | 0.12 | 2.21% | 5.37 | 5.68 | 494452 | 27369 | 2.24% |
| 2025-09-02 | 5.47 | 5.43 | -0.05 | -0.91% | 5.40 | 5.47 | 185145 | 10043 | 0.84% |
| 2025-09-01 | 5.47 | 5.48 | 0.01 | 0.18% | 5.40 | 5.52 | 200266 | 10948 | 0.91% |
| 2025-08-29 | 5.45 | 5.47 | -0.01 | -0.18% | 5.44 | 5.58 | 266067 | 14656 | 1.20% |
| 2025-08-28 | 5.50 | 5.48 | -0.04 | -0.72% | 5.34 | 5.54 | 344457 | 18762 | 1.56% |
| 2025-08-27 | 5.65 | 5.52 | -0.13 | -2.30% | 5.50 | 5.69 | 358952 | 20102 | 1.63% |
| 2025-08-26 | 5.52 | 5.65 | 0.12 | 2.17% | 5.51 | 5.70 | 446309 | 25030 | 2.02% |
| 2025-08-25 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.55 | 380715 | 21007 | 1.72% |
| 2025-08-22 | 5.62 | 5.55 | -0.16 | -2.80% | 5.49 | 5.64 | 586226 | 32472 | 2.66% |
| 2025-08-21 | 5.58 | 5.71 | 0.12 | 2.15% | 5.57 | 5.74 | 408759 | 23197 | 1.86% |
| 2025-08-20 | 5.51 | 5.59 | 0.07 | 1.27% | 5.48 | 5.59 | 274652 | 15218 | 1.25% |
| 2025-08-19 | 5.48 | 5.52 | 0.04 | 0.73% | 5.47 | 5.53 | 266698 | 14673 | 1.21% |
| 2025-08-18 | 5.48 | 5.48 | 0.01 | 0.18% | 5.46 | 5.51 | 207977 | 11411 | 0.94% |
| 2025-08-15 | 5.43 | 5.47 | 0.03 | 0.55% | 5.42 | 5.48 | 191517 | 10449 | 0.87% |
| 2025-08-14 | 5.51 | 5.44 | -0.06 | -1.09% | 5.43 | 5.55 | 218422 | 11988 | 0.99% |
| 2025-08-13 | 5.55 | 5.50 | -0.03 | -0.54% | 5.46 | 5.55 | 232056 | 12748 | 1.05% |
| 2025-08-12 | 5.52 | 5.53 | 0.00 | 0.00% | 5.51 | 5.58 | 189592 | 10504 | 0.86% |
| 2025-08-11 | 5.50 | 5.53 | 0.01 | 0.18% | 5.49 | 5.56 | 216164 | 11961 | 0.98% |