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 | 5.29 | 5.24 | 0.05 | 0.96% | 5.21 | 5.31 | 242935 | 12733 | 1.90% |
| 2025-12-15 | 5.25 | 5.19 | -0.09 | -1.70% | 5.16 | 5.27 | 185626 | 9695 | 1.45% |
| 2025-12-12 | 5.27 | 5.28 | 0.04 | 0.76% | 5.25 | 5.33 | 190625 | 10068 | 1.49% |
| 2025-12-11 | 5.35 | 5.24 | -0.11 | -2.06% | 5.23 | 5.35 | 235164 | 12407 | 1.84% |
| 2025-12-10 | 5.42 | 5.35 | -0.08 | -1.47% | 5.29 | 5.43 | 333201 | 17785 | 2.60% |
| 2025-12-09 | 5.54 | 5.43 | -0.13 | -2.34% | 5.43 | 5.56 | 275148 | 15087 | 2.15% |
| 2025-12-08 | 5.56 | 5.56 | 0.01 | 0.18% | 5.54 | 5.61 | 221221 | 12351 | 1.73% |
| 2025-12-05 | 5.50 | 5.55 | 0.04 | 0.73% | 5.46 | 5.55 | 242223 | 13330 | 1.89% |
| 2025-12-04 | 5.54 | 5.51 | -0.03 | -0.54% | 5.46 | 5.57 | 225658 | 12401 | 1.76% |
| 2025-12-03 | 5.71 | 5.54 | -0.16 | -2.81% | 5.51 | 5.72 | 396439 | 22104 | 3.09% |
| 2025-12-02 | 5.70 | 5.70 | -0.02 | -0.35% | 5.65 | 5.73 | 237925 | 13541 | 1.86% |
| 2025-12-01 | 5.66 | 5.72 | 0.06 | 1.06% | 5.61 | 5.76 | 352231 | 20118 | 2.75% |
| 2025-11-28 | 5.62 | 5.66 | 0.04 | 0.71% | 5.57 | 5.67 | 227846 | 12830 | 1.78% |
| 2025-11-27 | 5.68 | 5.62 | -0.06 | -1.06% | 5.61 | 5.70 | 258977 | 14647 | 2.02% |
| 2025-11-26 | 5.71 | 5.68 | -0.06 | -1.05% | 5.65 | 5.79 | 314031 | 17968 | 2.45% |
| 2025-11-25 | 5.69 | 5.74 | 0.05 | 0.88% | 5.67 | 5.77 | 446676 | 25677 | 3.49% |
| 2025-11-24 | 5.52 | 5.69 | 0.21 | 3.83% | 5.46 | 5.73 | 470791 | 26401 | 3.67% |
| 2025-11-21 | 5.62 | 5.48 | -0.18 | -3.18% | 5.41 | 5.70 | 394350 | 21814 | 3.08% |
| 2025-11-20 | 5.65 | 5.66 | 0.05 | 0.89% | 5.60 | 5.72 | 314375 | 17791 | 2.45% |
| 2025-11-19 | 5.73 | 5.61 | -0.12 | -2.09% | 5.58 | 5.73 | 343362 | 19356 | 2.68% |
| 2025-11-18 | 5.64 | 5.73 | 0.09 | 1.60% | 5.60 | 5.76 | 503149 | 28701 | 3.93% |
| 2025-11-17 | 5.58 | 5.64 | 0.09 | 1.62% | 5.53 | 5.66 | 318049 | 17860 | 2.48% |
| 2025-11-14 | 5.57 | 5.55 | -0.04 | -0.72% | 5.54 | 5.62 | 214424 | 11973 | 1.67% |
| 2025-11-13 | 5.57 | 5.59 | 0.05 | 0.90% | 5.52 | 5.60 | 216732 | 12072 | 1.69% |
| 2025-11-12 | 5.58 | 5.54 | -0.04 | -0.72% | 5.52 | 5.61 | 230683 | 12824 | 1.80% |
| 2025-11-11 | 5.59 | 5.58 | 0.00 | 0.00% | 5.56 | 5.63 | 226787 | 12678 | 1.77% |
| 2025-11-10 | 5.55 | 5.58 | 0.03 | 0.54% | 5.55 | 5.60 | 225850 | 12598 | 1.76% |
| 2025-11-07 | 5.60 | 5.55 | -0.06 | -1.07% | 5.55 | 5.61 | 259463 | 14436 | 2.02% |
| 2025-11-06 | 5.65 | 5.61 | -0.04 | -0.71% | 5.59 | 5.66 | 238762 | 13405 | 1.86% |
| 2025-11-05 | 5.63 | 5.65 | -0.01 | -0.18% | 5.57 | 5.69 | 306740 | 17285 | 2.39% |
| 2025-11-04 | 5.69 | 5.66 | -0.05 | -0.88% | 5.61 | 5.70 | 246819 | 13933 | 1.93% |
| 2025-11-03 | 5.66 | 5.71 | 0.06 | 1.06% | 5.62 | 5.72 | 297216 | 16832 | 2.32% |
| 2025-10-31 | 5.53 | 5.65 | 0.11 | 1.99% | 5.53 | 5.68 | 326203 | 18355 | 2.55% |
| 2025-10-30 | 5.61 | 5.54 | -0.05 | -0.89% | 5.53 | 5.64 | 285133 | 15901 | 2.23% |
| 2025-10-29 | 5.63 | 5.59 | -0.04 | -0.71% | 5.54 | 5.64 | 272351 | 15175 | 2.13% |
| 2025-10-28 | 5.65 | 5.63 | 0.00 | 0.00% | 5.57 | 5.68 | 255251 | 14385 | 1.99% |
| 2025-10-27 | 5.68 | 5.63 | -0.03 | -0.53% | 5.61 | 5.71 | 287822 | 16252 | 2.25% |
| 2025-10-24 | 5.68 | 5.66 | -0.05 | -0.88% | 5.63 | 5.71 | 304961 | 17275 | 2.38% |
| 2025-10-23 | 5.68 | 5.71 | 0.03 | 0.53% | 5.57 | 5.72 | 227859 | 12825 | 1.78% |
| 2025-10-22 | 5.65 | 5.68 | 0.02 | 0.35% | 5.61 | 5.74 | 208753 | 11878 | 1.63% |
| 2025-10-21 | 5.58 | 5.66 | 0.07 | 1.25% | 5.57 | 5.69 | 219260 | 12384 | 1.71% |
| 2025-10-20 | 5.55 | 5.59 | 0.08 | 1.45% | 5.55 | 5.63 | 223557 | 12496 | 1.74% |
| 2025-10-17 | 5.68 | 5.51 | -0.17 | -2.99% | 5.49 | 5.72 | 305646 | 17080 | 2.39% |
| 2025-10-16 | 5.73 | 5.68 | -0.08 | -1.39% | 5.66 | 5.75 | 225722 | 12842 | 1.76% |
| 2025-10-15 | 5.69 | 5.76 | 0.07 | 1.23% | 5.64 | 5.79 | 308605 | 17682 | 2.41% |
| 2025-10-14 | 5.86 | 5.69 | -0.15 | -2.57% | 5.68 | 5.91 | 381529 | 22056 | 2.98% |
| 2025-10-13 | 5.71 | 5.84 | -0.05 | -0.85% | 5.62 | 5.86 | 365017 | 21092 | 2.85% |
| 2025-10-10 | 5.90 | 5.89 | -0.03 | -0.51% | 5.81 | 5.96 | 333463 | 19618 | 2.60% |
| 2025-10-09 | 5.93 | 5.92 | 0.05 | 0.85% | 5.90 | 6.00 | 369535 | 21984 | 2.88% |
| 2025-09-30 | 5.83 | 5.87 | 0.04 | 0.69% | 5.83 | 5.92 | 251956 | 14776 | 1.97% |
| 2025-09-29 | 5.73 | 5.83 | 0.10 | 1.75% | 5.65 | 5.88 | 321154 | 18532 | 2.51% |
| 2025-09-26 | 5.84 | 5.73 | -0.14 | -2.39% | 5.73 | 5.92 | 326804 | 18987 | 2.55% |
| 2025-09-25 | 5.82 | 5.87 | 0.03 | 0.51% | 5.82 | 5.97 | 330343 | 19502 | 2.58% |
| 2025-09-24 | 5.67 | 5.84 | 0.13 | 2.28% | 5.65 | 5.85 | 346741 | 19986 | 2.71% |
| 2025-09-23 | 5.86 | 5.71 | -0.19 | -3.22% | 5.58 | 5.88 | 543495 | 30851 | 4.24% |
| 2025-09-22 | 5.88 | 5.90 | 0.02 | 0.34% | 5.84 | 5.93 | 282617 | 16635 | 2.21% |
| 2025-09-19 | 5.95 | 5.88 | -0.05 | -0.84% | 5.85 | 6.05 | 426457 | 25311 | 3.33% |
| 2025-09-18 | 6.06 | 5.93 | -0.14 | -2.31% | 5.88 | 6.12 | 568045 | 34276 | 4.43% |
| 2025-09-17 | 6.06 | 6.07 | 0.01 | 0.17% | 6.00 | 6.10 | 375089 | 22736 | 2.93% |
| 2025-09-16 | 5.93 | 6.06 | 0.11 | 1.85% | 5.89 | 6.08 | 447963 | 27006 | 3.50% |
| 2025-09-15 | 5.98 | 5.95 | -0.04 | -0.67% | 5.89 | 5.99 | 311556 | 18488 | 2.43% |
| 2025-09-12 | 6.04 | 5.99 | -0.03 | -0.50% | 5.97 | 6.07 | 345384 | 20791 | 2.70% |
| 2025-09-11 | 5.82 | 6.02 | 0.19 | 3.26% | 5.73 | 6.04 | 532488 | 31449 | 4.16% |
| 2025-09-10 | 5.81 | 5.83 | 0.04 | 0.69% | 5.79 | 5.87 | 343914 | 20079 | 2.68% |
| 2025-09-09 | 5.97 | 5.79 | -0.19 | -3.18% | 5.78 | 5.97 | 424832 | 24845 | 3.32% |
| 2025-09-08 | 6.00 | 5.98 | -0.05 | -0.83% | 5.91 | 6.02 | 388905 | 23204 | 3.03% |