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 | 5.39 | 5.26 | -0.13 | -2.41% | 5.25 | 5.39 | 257595 | 13663 | 2.56% |
| 2025-12-15 | 5.46 | 5.39 | -0.12 | -2.18% | 5.38 | 5.49 | 225285 | 12233 | 2.24% |
| 2025-12-12 | 5.48 | 5.51 | 0.06 | 1.10% | 5.44 | 5.53 | 205169 | 11271 | 2.04% |
| 2025-12-11 | 5.66 | 5.45 | -0.20 | -3.54% | 5.44 | 5.67 | 380143 | 21018 | 3.78% |
| 2025-12-10 | 5.66 | 5.65 | -0.04 | -0.70% | 5.60 | 5.71 | 284419 | 16048 | 2.83% |
| 2025-12-09 | 5.79 | 5.69 | -0.02 | -0.35% | 5.69 | 5.85 | 426013 | 24631 | 4.24% |
| 2025-12-08 | 5.68 | 5.71 | 0.04 | 0.71% | 5.66 | 5.76 | 324634 | 18577 | 3.23% |
| 2025-12-05 | 5.61 | 5.67 | 0.05 | 0.89% | 5.60 | 5.68 | 297712 | 16809 | 2.96% |
| 2025-12-04 | 5.87 | 5.62 | -0.30 | -5.07% | 5.61 | 5.91 | 573506 | 32819 | 5.70% |
| 2025-12-03 | 5.81 | 5.92 | 0.09 | 1.54% | 5.71 | 6.06 | 680848 | 39971 | 6.77% |
| 2025-12-02 | 5.85 | 5.83 | -0.05 | -0.85% | 5.70 | 5.98 | 652097 | 37998 | 6.49% |
| 2025-12-01 | 5.95 | 5.88 | -0.22 | -3.61% | 5.81 | 5.99 | 980327 | 57689 | 9.75% |
| 2025-11-28 | 6.19 | 6.10 | -0.13 | -2.09% | 5.99 | 6.28 | 818764 | 49977 | 8.14% |
| 2025-11-27 | 6.59 | 6.23 | 0.01 | 0.16% | 6.16 | 6.85 | 1264634 | 81626 | 12.58% |
| 2025-11-26 | 6.26 | 6.22 | -0.14 | -2.20% | 6.05 | 6.28 | 1015970 | 62563 | 10.10% |
| 2025-11-25 | 5.95 | 6.36 | 0.36 | 6.00% | 5.91 | 6.65 | 1509506 | 94381 | 15.01% |
| 2025-11-24 | 6.04 | 6.00 | 0.07 | 1.18% | 5.88 | 6.09 | 876633 | 52363 | 8.72% |
| 2025-11-21 | 5.73 | 5.93 | 0.14 | 2.42% | 5.69 | 6.11 | 1278997 | 75590 | 12.72% |
| 2025-11-20 | 5.72 | 5.79 | 0.05 | 0.87% | 5.70 | 5.87 | 711701 | 41372 | 7.08% |
| 2025-11-19 | 5.56 | 5.74 | 0.15 | 2.68% | 5.55 | 5.81 | 597829 | 34102 | 5.95% |
| 2025-11-18 | 5.72 | 5.59 | -0.15 | -2.61% | 5.54 | 5.73 | 352654 | 19744 | 3.51% |
| 2025-11-17 | 5.75 | 5.74 | 0.03 | 0.53% | 5.68 | 5.82 | 332960 | 19067 | 3.31% |
| 2025-11-14 | 5.59 | 5.71 | 0.08 | 1.42% | 5.58 | 5.78 | 448377 | 25673 | 4.46% |
| 2025-11-13 | 5.58 | 5.63 | 0.03 | 0.54% | 5.54 | 5.67 | 239781 | 13468 | 2.38% |
| 2025-11-12 | 5.68 | 5.60 | -0.10 | -1.75% | 5.53 | 5.70 | 302543 | 16897 | 3.01% |
| 2025-11-11 | 5.65 | 5.70 | 0.07 | 1.24% | 5.63 | 5.73 | 320271 | 18219 | 3.19% |
| 2025-11-10 | 5.63 | 5.63 | -0.02 | -0.35% | 5.60 | 5.69 | 214844 | 12100 | 2.14% |
| 2025-11-07 | 5.66 | 5.65 | -0.03 | -0.53% | 5.63 | 5.68 | 222566 | 12587 | 2.21% |
| 2025-11-06 | 5.67 | 5.68 | -0.01 | -0.18% | 5.65 | 5.72 | 284606 | 16162 | 2.83% |
| 2025-11-05 | 5.49 | 5.69 | 0.17 | 3.08% | 5.46 | 5.72 | 499666 | 28176 | 4.97% |
| 2025-11-04 | 5.58 | 5.52 | -0.08 | -1.43% | 5.48 | 5.59 | 217285 | 12022 | 2.16% |
| 2025-11-03 | 5.54 | 5.60 | 0.05 | 0.90% | 5.53 | 5.60 | 242740 | 13525 | 2.41% |
| 2025-10-31 | 5.50 | 5.55 | 0.04 | 0.73% | 5.49 | 5.59 | 217792 | 12096 | 2.17% |
| 2025-10-30 | 5.60 | 5.51 | -0.11 | -1.96% | 5.48 | 5.63 | 274577 | 15258 | 2.73% |
| 2025-10-29 | 5.58 | 5.62 | 0.02 | 0.36% | 5.52 | 5.62 | 221508 | 12333 | 2.20% |
| 2025-10-28 | 5.60 | 5.60 | -0.02 | -0.36% | 5.55 | 5.66 | 279183 | 15657 | 2.78% |
| 2025-10-27 | 5.65 | 5.62 | -0.03 | -0.53% | 5.56 | 5.67 | 311429 | 17467 | 3.10% |
| 2025-10-24 | 5.65 | 5.65 | 0.07 | 1.25% | 5.58 | 5.68 | 346179 | 19462 | 3.44% |
| 2025-10-23 | 5.62 | 5.58 | -0.08 | -1.41% | 5.50 | 5.62 | 310828 | 17213 | 3.09% |
| 2025-10-22 | 5.48 | 5.66 | 0.15 | 2.72% | 5.45 | 5.68 | 469702 | 26390 | 4.67% |
| 2025-10-21 | 5.34 | 5.51 | 0.17 | 3.18% | 5.32 | 5.52 | 313811 | 17131 | 3.12% |
| 2025-10-20 | 5.33 | 5.34 | 0.04 | 0.75% | 5.28 | 5.40 | 217122 | 11590 | 2.16% |
| 2025-10-17 | 5.46 | 5.30 | -0.18 | -3.28% | 5.29 | 5.49 | 264965 | 14209 | 2.64% |
| 2025-10-16 | 5.55 | 5.48 | -0.07 | -1.26% | 5.46 | 5.56 | 252743 | 13884 | 2.51% |
| 2025-10-15 | 5.55 | 5.55 | 0.00 | 0.00% | 5.47 | 5.58 | 265912 | 14701 | 2.64% |
| 2025-10-14 | 5.60 | 5.55 | -0.04 | -0.72% | 5.52 | 5.68 | 399575 | 22390 | 3.97% |
| 2025-10-13 | 5.35 | 5.59 | 0.05 | 0.90% | 5.29 | 5.62 | 389341 | 21313 | 3.87% |
| 2025-10-10 | 5.47 | 5.54 | 0.06 | 1.09% | 5.46 | 5.68 | 421282 | 23446 | 4.19% |
| 2025-10-09 | 5.55 | 5.48 | -0.03 | -0.54% | 5.43 | 5.57 | 405225 | 22271 | 4.03% |
| 2025-09-30 | 5.48 | 5.51 | 0.07 | 1.29% | 5.43 | 5.54 | 491665 | 27049 | 4.89% |
| 2025-09-29 | 5.40 | 5.44 | -0.05 | -0.91% | 5.36 | 5.53 | 843669 | 45912 | 8.39% |
| 2025-09-26 | 5.62 | 5.49 | 0.36 | 7.02% | 5.48 | 6.00 | 1498324 | 86223 | 14.90% |
| 2025-09-25 | 5.20 | 5.13 | -0.06 | -1.16% | 5.11 | 5.23 | 169077 | 8738 | 1.68% |
| 2025-09-24 | 5.12 | 5.19 | 0.06 | 1.17% | 5.08 | 5.24 | 173749 | 8994 | 1.73% |
| 2025-09-23 | 5.24 | 5.13 | -0.12 | -2.29% | 5.03 | 5.25 | 215446 | 11007 | 2.14% |
| 2025-09-22 | 5.28 | 5.25 | -0.02 | -0.38% | 5.16 | 5.29 | 170021 | 8892 | 1.69% |
| 2025-09-19 | 5.38 | 5.27 | -0.11 | -2.04% | 5.25 | 5.39 | 221567 | 11731 | 2.20% |
| 2025-09-18 | 5.39 | 5.38 | -0.02 | -0.37% | 5.34 | 5.50 | 329729 | 17944 | 3.28% |
| 2025-09-17 | 5.41 | 5.40 | -0.01 | -0.18% | 5.37 | 5.45 | 180025 | 9747 | 1.79% |
| 2025-09-16 | 5.29 | 5.41 | 0.12 | 2.27% | 5.27 | 5.46 | 299598 | 16123 | 2.98% |
| 2025-09-15 | 5.30 | 5.29 | -0.03 | -0.56% | 5.27 | 5.34 | 175215 | 9288 | 1.74% |
| 2025-09-12 | 5.36 | 5.32 | -0.04 | -0.75% | 5.30 | 5.37 | 151788 | 8099 | 1.51% |
| 2025-09-11 | 5.27 | 5.36 | 0.08 | 1.52% | 5.21 | 5.37 | 206102 | 10926 | 2.05% |
| 2025-09-10 | 5.31 | 5.28 | -0.02 | -0.38% | 5.25 | 5.34 | 126989 | 6721 | 1.26% |
| 2025-09-09 | 5.40 | 5.30 | -0.09 | -1.67% | 5.27 | 5.40 | 183658 | 9779 | 1.83% |
| 2025-09-08 | 5.41 | 5.39 | 0.06 | 1.13% | 5.36 | 5.50 | 233979 | 12658 | 2.33% |