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 | 5.81 | 5.69 | -0.20 | -3.40% | 5.66 | 5.87 | 366456 | 20981 | 7.00% |
| 2025-12-15 | 5.66 | 5.89 | 0.23 | 4.06% | 5.64 | 5.96 | 658675 | 38434 | 12.58% |
| 2025-12-12 | 5.60 | 5.66 | 0.04 | 0.71% | 5.57 | 5.73 | 359684 | 20267 | 6.87% |
| 2025-12-11 | 5.81 | 5.62 | -0.19 | -3.27% | 5.62 | 5.84 | 429884 | 24531 | 8.21% |
| 2025-12-10 | 5.90 | 5.81 | -0.14 | -2.35% | 5.76 | 5.95 | 571258 | 33275 | 10.91% |
| 2025-12-09 | 5.89 | 5.95 | 0.29 | 5.12% | 5.83 | 6.15 | 905876 | 53973 | 17.30% |
| 2025-12-08 | 5.70 | 5.66 | -0.04 | -0.70% | 5.63 | 5.72 | 206383 | 11703 | 3.94% |
| 2025-12-05 | 5.61 | 5.70 | 0.09 | 1.60% | 5.55 | 5.74 | 202803 | 11524 | 3.87% |
| 2025-12-04 | 5.73 | 5.61 | -0.10 | -1.75% | 5.58 | 5.74 | 229961 | 12964 | 4.39% |
| 2025-12-03 | 5.91 | 5.71 | -0.16 | -2.73% | 5.71 | 5.93 | 312193 | 18015 | 5.96% |
| 2025-12-02 | 5.76 | 5.87 | 0.13 | 2.26% | 5.73 | 6.00 | 437719 | 25718 | 8.36% |
| 2025-12-01 | 5.76 | 5.74 | -0.03 | -0.52% | 5.72 | 5.87 | 241235 | 13933 | 4.61% |
| 2025-11-28 | 5.65 | 5.77 | 0.09 | 1.58% | 5.60 | 5.78 | 317178 | 18160 | 6.06% |
| 2025-11-27 | 5.66 | 5.68 | 0.03 | 0.53% | 5.62 | 5.76 | 380043 | 21617 | 7.26% |
| 2025-11-26 | 5.95 | 5.65 | -0.38 | -6.30% | 5.62 | 5.97 | 658712 | 37995 | 12.58% |
| 2025-11-25 | 5.85 | 6.03 | 0.13 | 2.20% | 5.79 | 6.07 | 623358 | 37119 | 11.91% |
| 2025-11-24 | 6.00 | 5.90 | -0.03 | -0.51% | 5.78 | 6.05 | 490057 | 28782 | 9.36% |
| 2025-11-21 | 6.07 | 5.93 | -0.16 | -2.63% | 5.86 | 6.18 | 744024 | 44540 | 14.21% |
| 2025-11-20 | 6.30 | 6.09 | -0.08 | -1.30% | 6.06 | 6.38 | 825684 | 51113 | 15.77% |
| 2025-11-19 | 5.75 | 6.17 | 0.40 | 6.93% | 5.72 | 6.72 | 1215499 | 75299 | 23.22% |
| 2025-11-18 | 5.90 | 5.77 | -0.13 | -2.20% | 5.69 | 5.90 | 312503 | 17998 | 5.97% |
| 2025-11-17 | 5.78 | 5.90 | 0.12 | 2.08% | 5.77 | 5.90 | 245675 | 14350 | 4.69% |
| 2025-11-14 | 5.75 | 5.78 | -0.01 | -0.17% | 5.74 | 5.83 | 161150 | 9345 | 3.08% |
| 2025-11-13 | 5.77 | 5.79 | 0.02 | 0.35% | 5.71 | 5.82 | 199049 | 11491 | 3.80% |
| 2025-11-12 | 5.86 | 5.77 | -0.07 | -1.20% | 5.75 | 5.87 | 273744 | 15840 | 5.23% |
| 2025-11-11 | 5.84 | 5.84 | -0.01 | -0.17% | 5.81 | 5.90 | 295120 | 17288 | 5.64% |
| 2025-11-10 | 5.80 | 5.85 | 0.04 | 0.69% | 5.77 | 5.90 | 377043 | 22052 | 7.20% |
| 2025-11-07 | 5.70 | 5.81 | 0.12 | 2.11% | 5.68 | 5.90 | 472993 | 27576 | 9.03% |
| 2025-11-06 | 5.70 | 5.69 | -0.03 | -0.52% | 5.65 | 5.76 | 188996 | 10768 | 3.61% |
| 2025-11-05 | 5.64 | 5.72 | 0.04 | 0.70% | 5.61 | 5.75 | 246525 | 14064 | 4.71% |
| 2025-11-04 | 5.60 | 5.68 | 0.05 | 0.89% | 5.59 | 5.69 | 274074 | 15495 | 5.24% |
| 2025-11-03 | 5.64 | 5.63 | 0.00 | 0.00% | 5.59 | 5.67 | 305377 | 17192 | 5.83% |
| 2025-10-31 | 5.49 | 5.63 | 0.14 | 2.55% | 5.47 | 5.64 | 257377 | 14360 | 4.92% |
| 2025-10-30 | 5.53 | 5.49 | -0.06 | -1.08% | 5.47 | 5.56 | 169675 | 9354 | 3.24% |
| 2025-10-29 | 5.66 | 5.55 | -0.09 | -1.60% | 5.52 | 5.66 | 203331 | 11286 | 3.88% |
| 2025-10-28 | 5.52 | 5.64 | 0.10 | 1.81% | 5.52 | 5.68 | 249314 | 13986 | 4.76% |
| 2025-10-27 | 5.57 | 5.54 | -0.03 | -0.54% | 5.51 | 5.59 | 154477 | 8561 | 2.95% |
| 2025-10-24 | 5.59 | 5.57 | -0.04 | -0.71% | 5.53 | 5.59 | 164886 | 9159 | 3.15% |
| 2025-10-23 | 5.51 | 5.61 | 0.10 | 1.81% | 5.49 | 5.61 | 193406 | 10753 | 3.69% |
| 2025-10-22 | 5.55 | 5.51 | -0.07 | -1.25% | 5.51 | 5.58 | 190299 | 10555 | 3.64% |
| 2025-10-21 | 5.39 | 5.58 | 0.19 | 3.53% | 5.39 | 5.59 | 376779 | 20878 | 7.20% |
| 2025-10-20 | 5.37 | 5.39 | 0.03 | 0.56% | 5.34 | 5.39 | 92807 | 4980 | 1.77% |
| 2025-10-17 | 5.39 | 5.36 | -0.03 | -0.56% | 5.36 | 5.44 | 116307 | 6276 | 2.22% |
| 2025-10-16 | 5.43 | 5.39 | -0.06 | -1.10% | 5.36 | 5.45 | 142369 | 7688 | 2.72% |
| 2025-10-15 | 5.45 | 5.45 | -0.02 | -0.37% | 5.39 | 5.49 | 125424 | 6821 | 2.40% |
| 2025-10-14 | 5.46 | 5.47 | 0.00 | 0.00% | 5.43 | 5.53 | 181722 | 9952 | 3.47% |
| 2025-10-13 | 5.34 | 5.47 | 0.03 | 0.55% | 5.26 | 5.48 | 197492 | 10675 | 3.77% |
| 2025-10-10 | 5.33 | 5.44 | 0.09 | 1.68% | 5.31 | 5.48 | 232862 | 12636 | 4.45% |
| 2025-10-09 | 5.30 | 5.35 | 0.07 | 1.33% | 5.28 | 5.36 | 128654 | 6855 | 2.46% |
| 2025-09-30 | 5.26 | 5.28 | 0.01 | 0.19% | 5.24 | 5.30 | 92853 | 4891 | 1.77% |
| 2025-09-29 | 5.23 | 5.27 | 0.03 | 0.57% | 5.16 | 5.28 | 114939 | 6032 | 2.20% |
| 2025-09-26 | 5.18 | 5.24 | 0.05 | 0.96% | 5.14 | 5.29 | 132348 | 6929 | 2.53% |
| 2025-09-25 | 5.28 | 5.19 | -0.08 | -1.52% | 5.17 | 5.29 | 111250 | 5807 | 2.13% |
| 2025-09-24 | 5.15 | 5.27 | 0.10 | 1.93% | 5.13 | 5.28 | 119127 | 6220 | 2.28% |
| 2025-09-23 | 5.25 | 5.17 | -0.08 | -1.52% | 5.07 | 5.25 | 153986 | 7916 | 2.94% |
| 2025-09-22 | 5.28 | 5.25 | -0.04 | -0.76% | 5.21 | 5.30 | 102283 | 5359 | 1.95% |
| 2025-09-19 | 5.32 | 5.29 | -0.03 | -0.56% | 5.25 | 5.35 | 123417 | 6528 | 2.36% |
| 2025-09-18 | 5.42 | 5.32 | -0.10 | -1.85% | 5.30 | 5.44 | 178054 | 9588 | 3.40% |
| 2025-09-17 | 5.43 | 5.42 | -0.01 | -0.18% | 5.41 | 5.46 | 148959 | 8086 | 2.85% |
| 2025-09-16 | 5.39 | 5.43 | 0.04 | 0.74% | 5.35 | 5.43 | 121483 | 6552 | 2.32% |
| 2025-09-15 | 5.40 | 5.39 | -0.02 | -0.37% | 5.33 | 5.41 | 114009 | 6122 | 2.18% |
| 2025-09-12 | 5.40 | 5.41 | 0.00 | 0.00% | 5.39 | 5.45 | 144278 | 7822 | 2.76% |
| 2025-09-11 | 5.36 | 5.41 | 0.04 | 0.74% | 5.30 | 5.42 | 142331 | 7634 | 2.72% |
| 2025-09-10 | 5.36 | 5.37 | 0.01 | 0.19% | 5.34 | 5.39 | 96869 | 5204 | 1.85% |
| 2025-09-09 | 5.39 | 5.36 | -0.06 | -1.11% | 5.33 | 5.42 | 115029 | 6172 | 2.20% |
| 2025-09-08 | 5.39 | 5.42 | 0.05 | 0.93% | 5.37 | 5.46 | 150253 | 8142 | 2.87% |