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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 5.78 | 5.81 | 0.02 | 0.35% | 5.72 | 5.84 | 316078 | 18277 | 2.76% |
| 2025-12-04 | 5.86 | 5.79 | -0.10 | -1.70% | 5.76 | 5.86 | 382631 | 22223 | 3.34% |
| 2025-12-03 | 5.89 | 5.89 | -0.03 | -0.51% | 5.84 | 5.93 | 455402 | 26780 | 3.98% |
| 2025-12-02 | 5.84 | 5.92 | 0.04 | 0.68% | 5.81 | 5.99 | 624210 | 37050 | 5.45% |
| 2025-12-01 | 5.90 | 5.88 | -0.07 | -1.18% | 5.86 | 5.96 | 555901 | 32808 | 4.86% |
| 2025-11-28 | 5.78 | 5.95 | 0.16 | 2.76% | 5.70 | 5.95 | 810819 | 47588 | 7.08% |
| 2025-11-27 | 5.88 | 5.79 | -0.09 | -1.53% | 5.77 | 5.94 | 664792 | 38742 | 5.81% |
| 2025-11-26 | 5.67 | 5.88 | 0.13 | 2.26% | 5.65 | 5.88 | 743606 | 43151 | 6.49% |
| 2025-11-25 | 5.60 | 5.75 | 0.17 | 3.05% | 5.55 | 5.90 | 560807 | 32024 | 4.90% |
| 2025-11-24 | 5.48 | 5.58 | 0.11 | 2.01% | 5.47 | 5.60 | 223738 | 12387 | 1.95% |
| 2025-11-21 | 5.58 | 5.47 | -0.16 | -2.84% | 5.47 | 5.66 | 314355 | 17403 | 2.75% |
| 2025-11-20 | 5.81 | 5.63 | -0.19 | -3.26% | 5.62 | 5.82 | 380579 | 21616 | 3.32% |
| 2025-11-19 | 5.76 | 5.82 | 0.04 | 0.69% | 5.69 | 5.84 | 374092 | 21577 | 3.27% |
| 2025-11-18 | 5.82 | 5.78 | -0.06 | -1.03% | 5.67 | 5.82 | 403511 | 23125 | 3.52% |
| 2025-11-17 | 5.79 | 5.84 | 0.08 | 1.39% | 5.76 | 5.87 | 407478 | 23700 | 3.56% |
| 2025-11-14 | 5.80 | 5.76 | 0.00 | 0.00% | 5.76 | 5.90 | 543250 | 31629 | 4.74% |
| 2025-11-13 | 5.69 | 5.76 | 0.05 | 0.88% | 5.65 | 5.77 | 297822 | 17009 | 2.60% |
| 2025-11-12 | 5.69 | 5.71 | -0.02 | -0.35% | 5.68 | 5.76 | 297597 | 17010 | 2.60% |
| 2025-11-11 | 5.66 | 5.73 | 0.07 | 1.24% | 5.63 | 5.74 | 371029 | 21155 | 3.24% |
| 2025-11-10 | 5.55 | 5.66 | 0.11 | 1.98% | 5.53 | 5.67 | 363363 | 20443 | 3.17% |
| 2025-11-07 | 5.54 | 5.55 | 0.01 | 0.18% | 5.53 | 5.57 | 142912 | 7936 | 1.25% |
| 2025-11-06 | 5.55 | 5.54 | -0.03 | -0.54% | 5.52 | 5.56 | 150207 | 8312 | 1.31% |
| 2025-11-05 | 5.51 | 5.57 | 0.04 | 0.72% | 5.49 | 5.58 | 239743 | 13320 | 2.09% |
| 2025-11-04 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.53 | 188297 | 10381 | 1.64% |
| 2025-11-03 | 5.50 | 5.51 | 0.01 | 0.18% | 5.48 | 5.52 | 173966 | 9570 | 1.52% |
| 2025-10-31 | 5.49 | 5.50 | 0.04 | 0.73% | 5.47 | 5.52 | 156010 | 8579 | 1.36% |
| 2025-10-30 | 5.53 | 5.46 | -0.08 | -1.44% | 5.46 | 5.54 | 266470 | 14642 | 2.33% |
| 2025-10-29 | 5.60 | 5.54 | -0.07 | -1.25% | 5.52 | 5.60 | 259576 | 14371 | 2.27% |
| 2025-10-28 | 5.62 | 5.61 | -0.02 | -0.36% | 5.56 | 5.65 | 237604 | 13308 | 2.08% |
| 2025-10-27 | 5.64 | 5.63 | 0.00 | 0.00% | 5.61 | 5.67 | 169402 | 9547 | 1.48% |
| 2025-10-24 | 5.69 | 5.63 | -0.08 | -1.40% | 5.62 | 5.72 | 213111 | 12056 | 1.86% |
| 2025-10-23 | 5.67 | 5.71 | 0.02 | 0.35% | 5.64 | 5.72 | 170570 | 9686 | 1.49% |
| 2025-10-22 | 5.64 | 5.69 | 0.03 | 0.53% | 5.63 | 5.70 | 183514 | 10418 | 1.60% |
| 2025-10-21 | 5.59 | 5.66 | 0.07 | 1.25% | 5.57 | 5.70 | 201069 | 11341 | 1.76% |
| 2025-10-20 | 5.62 | 5.59 | 0.01 | 0.18% | 5.55 | 5.63 | 127405 | 7110 | 1.11% |
| 2025-10-17 | 5.65 | 5.58 | -0.09 | -1.59% | 5.57 | 5.73 | 233792 | 13185 | 2.04% |
| 2025-10-16 | 5.70 | 5.67 | -0.09 | -1.56% | 5.65 | 5.76 | 269299 | 15338 | 2.35% |
| 2025-10-15 | 5.66 | 5.76 | 0.11 | 1.95% | 5.65 | 5.80 | 393826 | 22583 | 3.44% |
| 2025-10-14 | 5.63 | 5.65 | 0.01 | 0.18% | 5.60 | 5.68 | 251828 | 14228 | 2.20% |
| 2025-10-13 | 5.48 | 5.64 | 0.03 | 0.53% | 5.44 | 5.69 | 304999 | 17021 | 2.66% |
| 2025-10-10 | 5.70 | 5.61 | 0.00 | 0.00% | 5.61 | 5.70 | 258258 | 14608 | 2.26% |
| 2025-10-09 | 5.56 | 5.61 | 0.05 | 0.90% | 5.50 | 5.61 | 250325 | 13900 | 2.19% |
| 2025-09-30 | 5.59 | 5.56 | -0.03 | -0.54% | 5.55 | 5.59 | 172383 | 9589 | 1.51% |
| 2025-09-29 | 5.54 | 5.59 | 0.03 | 0.54% | 5.48 | 5.59 | 217616 | 12030 | 1.90% |
| 2025-09-26 | 5.56 | 5.56 | -0.01 | -0.18% | 5.51 | 5.59 | 153039 | 8495 | 1.34% |
| 2025-09-25 | 5.55 | 5.57 | -0.01 | -0.18% | 5.54 | 5.60 | 177495 | 9890 | 1.55% |
| 2025-09-24 | 5.53 | 5.58 | 0.03 | 0.54% | 5.51 | 5.59 | 179337 | 9984 | 1.57% |
| 2025-09-23 | 5.65 | 5.55 | -0.12 | -2.12% | 5.48 | 5.66 | 301228 | 16714 | 2.63% |
| 2025-09-22 | 5.74 | 5.67 | -0.12 | -2.07% | 5.64 | 5.76 | 284788 | 16160 | 2.49% |
| 2025-09-19 | 5.74 | 5.79 | 0.03 | 0.52% | 5.71 | 5.81 | 253761 | 14639 | 2.22% |
| 2025-09-18 | 5.88 | 5.76 | -0.14 | -2.37% | 5.71 | 5.89 | 462722 | 26903 | 4.04% |
| 2025-09-17 | 5.99 | 5.90 | -0.11 | -1.83% | 5.88 | 6.00 | 447631 | 26470 | 3.91% |
| 2025-09-16 | 5.93 | 6.01 | 0.08 | 1.35% | 5.92 | 6.01 | 495724 | 29602 | 4.33% |
| 2025-09-15 | 5.91 | 5.93 | -0.01 | -0.17% | 5.87 | 5.96 | 356855 | 21091 | 3.12% |
| 2025-09-12 | 6.05 | 5.94 | -0.14 | -2.30% | 5.94 | 6.16 | 686272 | 41182 | 5.99% |
| 2025-09-11 | 6.00 | 6.08 | 0.00 | 0.00% | 5.94 | 6.08 | 734106 | 44013 | 6.41% |
| 2025-09-10 | 5.84 | 6.08 | 0.25 | 4.29% | 5.82 | 6.09 | 1051660 | 62734 | 9.19% |
| 2025-09-09 | 5.86 | 5.83 | -0.04 | -0.68% | 5.78 | 5.91 | 487144 | 28417 | 4.25% |
| 2025-09-08 | 5.84 | 5.87 | -0.03 | -0.51% | 5.81 | 5.95 | 479163 | 28124 | 4.19% |
| 2025-09-05 | 5.91 | 5.90 | -0.06 | -1.01% | 5.71 | 5.92 | 687360 | 40063 | 6.00% |
| 2025-09-04 | 5.75 | 5.96 | 0.20 | 3.47% | 5.73 | 5.99 | 880943 | 51980 | 7.69% |
| 2025-09-03 | 5.90 | 5.76 | -0.16 | -2.70% | 5.73 | 5.98 | 611378 | 35797 | 5.34% |
| 2025-09-02 | 5.97 | 5.92 | -0.10 | -1.66% | 5.89 | 6.07 | 653204 | 38996 | 5.71% |
| 2025-09-01 | 5.96 | 6.02 | 0.07 | 1.18% | 5.85 | 6.14 | 919245 | 55293 | 8.03% |