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 | 5.46 | 5.36 | -0.11 | -2.01% | 5.35 | 5.47 | 76847 | 4146 | 1.01% |
| 2025-12-15 | 5.45 | 5.47 | 0.02 | 0.37% | 5.40 | 5.50 | 82908 | 4534 | 1.09% |
| 2025-12-12 | 5.48 | 5.45 | -0.04 | -0.73% | 5.44 | 5.54 | 110348 | 6055 | 1.45% |
| 2025-12-11 | 5.63 | 5.49 | -0.14 | -2.49% | 5.49 | 5.65 | 89652 | 4974 | 1.18% |
| 2025-12-10 | 5.66 | 5.63 | -0.03 | -0.53% | 5.60 | 5.67 | 53373 | 3002 | 0.70% |
| 2025-12-09 | 5.68 | 5.66 | -0.03 | -0.53% | 5.64 | 5.71 | 50937 | 2890 | 0.67% |
| 2025-12-08 | 5.69 | 5.69 | 0.00 | 0.00% | 5.68 | 5.72 | 64396 | 3673 | 0.84% |
| 2025-12-05 | 5.59 | 5.69 | 0.08 | 1.43% | 5.56 | 5.71 | 64104 | 3611 | 0.84% |
| 2025-12-04 | 5.66 | 5.61 | -0.08 | -1.41% | 5.58 | 5.69 | 66093 | 3718 | 0.87% |
| 2025-12-03 | 5.71 | 5.69 | -0.03 | -0.52% | 5.66 | 5.76 | 73768 | 4202 | 0.97% |
| 2025-12-02 | 5.74 | 5.72 | -0.02 | -0.35% | 5.67 | 5.76 | 63454 | 3626 | 0.83% |
| 2025-12-01 | 5.70 | 5.74 | 0.04 | 0.70% | 5.68 | 5.76 | 73986 | 4247 | 0.97% |
| 2025-11-28 | 5.64 | 5.70 | 0.06 | 1.06% | 5.61 | 5.71 | 59730 | 3383 | 0.78% |
| 2025-11-27 | 5.64 | 5.64 | 0.00 | 0.00% | 5.62 | 5.70 | 64038 | 3630 | 0.84% |
| 2025-11-26 | 5.68 | 5.64 | -0.03 | -0.53% | 5.64 | 5.73 | 73831 | 4189 | 0.97% |
| 2025-11-25 | 5.65 | 5.67 | 0.05 | 0.89% | 5.61 | 5.71 | 79253 | 4495 | 1.04% |
| 2025-11-24 | 5.60 | 5.62 | 0.05 | 0.90% | 5.53 | 5.65 | 90721 | 5070 | 1.19% |
| 2025-11-21 | 5.80 | 5.57 | -0.26 | -4.46% | 5.57 | 5.82 | 158223 | 8957 | 2.08% |
| 2025-11-20 | 5.88 | 5.83 | -0.03 | -0.51% | 5.79 | 5.90 | 87951 | 5127 | 1.15% |
| 2025-11-19 | 5.97 | 5.86 | -0.11 | -1.84% | 5.82 | 6.01 | 96514 | 5678 | 1.27% |
| 2025-11-18 | 6.05 | 5.97 | -0.10 | -1.65% | 5.93 | 6.07 | 120114 | 7178 | 1.58% |
| 2025-11-17 | 6.08 | 6.07 | -0.01 | -0.16% | 6.03 | 6.09 | 108153 | 6548 | 1.42% |
| 2025-11-14 | 6.08 | 6.08 | -0.03 | -0.49% | 6.07 | 6.15 | 128684 | 7872 | 1.69% |
| 2025-11-13 | 6.07 | 6.11 | 0.03 | 0.49% | 6.03 | 6.15 | 147669 | 9004 | 1.94% |
| 2025-11-12 | 6.14 | 6.08 | -0.05 | -0.82% | 6.05 | 6.16 | 151549 | 9235 | 1.99% |
| 2025-11-11 | 6.07 | 6.13 | 0.09 | 1.49% | 6.05 | 6.15 | 205614 | 12573 | 2.70% |
| 2025-11-10 | 5.98 | 6.04 | 0.06 | 1.00% | 5.96 | 6.06 | 126355 | 7620 | 1.66% |
| 2025-11-07 | 5.96 | 5.98 | 0.02 | 0.34% | 5.94 | 6.01 | 96010 | 5746 | 1.26% |
| 2025-11-06 | 5.95 | 5.96 | 0.00 | 0.00% | 5.93 | 5.97 | 94069 | 5597 | 1.23% |
| 2025-11-05 | 5.85 | 5.96 | 0.09 | 1.53% | 5.84 | 5.98 | 142056 | 8446 | 1.86% |
| 2025-11-04 | 5.87 | 5.87 | -0.02 | -0.34% | 5.83 | 5.91 | 73901 | 4342 | 0.97% |
| 2025-11-03 | 5.83 | 5.89 | 0.06 | 1.03% | 5.82 | 5.90 | 90897 | 5320 | 1.19% |
| 2025-10-31 | 5.78 | 5.83 | 0.04 | 0.69% | 5.76 | 5.85 | 60970 | 3555 | 0.80% |
| 2025-10-30 | 5.85 | 5.79 | -0.06 | -1.03% | 5.79 | 5.85 | 82988 | 4827 | 1.09% |
| 2025-10-29 | 5.90 | 5.85 | -0.06 | -1.02% | 5.81 | 5.90 | 88017 | 5143 | 1.15% |
| 2025-10-28 | 5.89 | 5.91 | 0.03 | 0.51% | 5.85 | 5.93 | 83445 | 4909 | 1.09% |
| 2025-10-27 | 5.87 | 5.88 | 0.00 | 0.00% | 5.84 | 5.91 | 73970 | 4339 | 0.97% |
| 2025-10-24 | 5.94 | 5.88 | -0.09 | -1.51% | 5.86 | 5.95 | 101182 | 5966 | 1.33% |
| 2025-10-23 | 5.91 | 5.97 | 0.06 | 1.02% | 5.87 | 5.98 | 87110 | 5163 | 1.14% |
| 2025-10-22 | 5.93 | 5.91 | -0.02 | -0.34% | 5.90 | 5.97 | 76671 | 4551 | 1.01% |
| 2025-10-21 | 5.83 | 5.93 | 0.10 | 1.72% | 5.81 | 5.93 | 90215 | 5320 | 1.18% |
| 2025-10-20 | 5.80 | 5.83 | 0.08 | 1.39% | 5.79 | 5.86 | 50441 | 2937 | 0.66% |
| 2025-10-17 | 5.87 | 5.75 | -0.13 | -2.21% | 5.75 | 5.90 | 81890 | 4777 | 1.07% |
| 2025-10-16 | 5.92 | 5.88 | -0.05 | -0.84% | 5.83 | 5.94 | 80210 | 4719 | 1.05% |
| 2025-10-15 | 5.88 | 5.93 | 0.06 | 1.02% | 5.84 | 5.93 | 92706 | 5475 | 1.22% |
| 2025-10-14 | 5.86 | 5.87 | 0.03 | 0.51% | 5.84 | 5.97 | 128239 | 7575 | 1.68% |
| 2025-10-13 | 5.76 | 5.84 | -0.05 | -0.85% | 5.69 | 5.88 | 89351 | 5171 | 1.17% |
| 2025-10-10 | 5.83 | 5.89 | 0.05 | 0.86% | 5.80 | 5.92 | 105284 | 6196 | 1.38% |
| 2025-10-09 | 5.76 | 5.84 | 0.09 | 1.57% | 5.73 | 5.84 | 94585 | 5487 | 1.24% |
| 2025-09-30 | 5.79 | 5.75 | -0.02 | -0.35% | 5.73 | 5.79 | 74911 | 4308 | 0.98% |
| 2025-09-29 | 5.74 | 5.77 | 0.03 | 0.52% | 5.65 | 5.79 | 84647 | 4860 | 1.11% |
| 2025-09-26 | 5.74 | 5.74 | 0.02 | 0.35% | 5.66 | 5.79 | 78683 | 4520 | 1.03% |
| 2025-09-25 | 5.77 | 5.72 | -0.04 | -0.69% | 5.71 | 5.83 | 100044 | 5761 | 1.31% |
| 2025-09-24 | 5.69 | 5.76 | 0.04 | 0.70% | 5.68 | 5.78 | 81929 | 4701 | 1.07% |
| 2025-09-23 | 5.80 | 5.72 | -0.07 | -1.21% | 5.59 | 5.81 | 145069 | 8230 | 1.90% |
| 2025-09-22 | 5.89 | 5.79 | -0.16 | -2.69% | 5.74 | 5.93 | 171084 | 9916 | 2.24% |
| 2025-09-19 | 6.02 | 5.95 | -0.07 | -1.16% | 5.93 | 6.04 | 133651 | 7989 | 1.75% |
| 2025-09-18 | 6.11 | 6.02 | -0.09 | -1.47% | 5.99 | 6.14 | 183859 | 11133 | 2.41% |
| 2025-09-17 | 6.05 | 6.11 | 0.04 | 0.66% | 6.04 | 6.16 | 137094 | 8391 | 1.80% |
| 2025-09-16 | 6.02 | 6.07 | 0.04 | 0.66% | 6.01 | 6.07 | 82411 | 4981 | 1.08% |
| 2025-09-15 | 6.05 | 6.03 | -0.02 | -0.33% | 6.02 | 6.07 | 106629 | 6435 | 1.40% |
| 2025-09-12 | 6.13 | 6.05 | -0.08 | -1.31% | 6.05 | 6.13 | 134179 | 8166 | 1.76% |
| 2025-09-11 | 6.12 | 6.13 | 0.01 | 0.16% | 6.03 | 6.14 | 158682 | 9649 | 2.08% |
| 2025-09-10 | 6.10 | 6.12 | 0.01 | 0.16% | 6.08 | 6.14 | 100776 | 6153 | 1.32% |
| 2025-09-09 | 6.19 | 6.11 | -0.10 | -1.61% | 6.09 | 6.19 | 134221 | 8240 | 1.76% |
| 2025-09-08 | 6.22 | 6.21 | 0.00 | 0.00% | 6.14 | 6.22 | 173497 | 10721 | 2.28% |