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 | 5.28 | -0.12 | -2.22% | 5.27 | 5.39 | 74730 | 3963 | 1.27% |
| 2025-12-15 | 5.38 | 5.40 | 0.01 | 0.19% | 5.33 | 5.43 | 80277 | 4319 | 1.36% |
| 2025-12-12 | 5.48 | 5.39 | -0.08 | -1.46% | 5.38 | 5.52 | 95907 | 5227 | 1.63% |
| 2025-12-11 | 5.61 | 5.47 | -0.13 | -2.32% | 5.46 | 5.63 | 104762 | 5763 | 1.78% |
| 2025-12-10 | 5.66 | 5.60 | -0.07 | -1.23% | 5.60 | 5.70 | 111386 | 6278 | 1.89% |
| 2025-12-09 | 5.81 | 5.67 | -0.15 | -2.58% | 5.63 | 5.82 | 91360 | 5234 | 1.55% |
| 2025-12-08 | 5.74 | 5.82 | 0.09 | 1.57% | 5.74 | 5.84 | 99835 | 5792 | 1.69% |
| 2025-12-05 | 5.67 | 5.73 | 0.03 | 0.53% | 5.60 | 5.74 | 82284 | 4666 | 1.40% |
| 2025-12-04 | 5.72 | 5.70 | -0.06 | -1.04% | 5.65 | 5.78 | 88756 | 5070 | 1.50% |
| 2025-12-03 | 5.81 | 5.76 | -0.04 | -0.69% | 5.74 | 5.83 | 92937 | 5360 | 1.58% |
| 2025-12-02 | 5.72 | 5.80 | 0.06 | 1.05% | 5.67 | 5.85 | 93741 | 5398 | 1.59% |
| 2025-12-01 | 5.69 | 5.74 | 0.04 | 0.70% | 5.69 | 5.78 | 84628 | 4861 | 1.43% |
| 2025-11-28 | 5.67 | 5.70 | 0.01 | 0.18% | 5.65 | 5.72 | 69194 | 3934 | 1.17% |
| 2025-11-27 | 5.63 | 5.69 | 0.03 | 0.53% | 5.58 | 5.73 | 81276 | 4612 | 1.38% |
| 2025-11-26 | 5.69 | 5.66 | -0.06 | -1.05% | 5.64 | 5.82 | 201619 | 11533 | 3.42% |
| 2025-11-25 | 5.58 | 5.72 | 0.18 | 3.25% | 5.53 | 5.97 | 265897 | 15163 | 4.51% |
| 2025-11-24 | 5.49 | 5.54 | 0.08 | 1.47% | 5.45 | 5.57 | 81964 | 4520 | 1.39% |
| 2025-11-21 | 5.76 | 5.46 | -0.33 | -5.70% | 5.46 | 5.82 | 142014 | 7927 | 2.41% |
| 2025-11-20 | 5.89 | 5.79 | -0.03 | -0.52% | 5.75 | 5.89 | 68720 | 3997 | 1.17% |
| 2025-11-19 | 5.89 | 5.82 | -0.07 | -1.19% | 5.77 | 5.90 | 82679 | 4808 | 1.40% |
| 2025-11-18 | 5.94 | 5.89 | -0.05 | -0.84% | 5.84 | 6.00 | 96497 | 5689 | 1.64% |
| 2025-11-17 | 6.00 | 5.94 | -0.04 | -0.67% | 5.90 | 6.00 | 100934 | 5997 | 1.71% |
| 2025-11-14 | 5.91 | 5.98 | 0.04 | 0.67% | 5.89 | 6.05 | 118420 | 7093 | 2.01% |
| 2025-11-13 | 5.89 | 5.94 | 0.03 | 0.51% | 5.83 | 5.95 | 88179 | 5201 | 1.50% |
| 2025-11-12 | 5.87 | 5.91 | 0.04 | 0.68% | 5.82 | 5.94 | 130090 | 7646 | 2.21% |
| 2025-11-11 | 5.88 | 5.87 | -0.01 | -0.17% | 5.82 | 5.89 | 98750 | 5790 | 1.67% |
| 2025-11-10 | 5.83 | 5.88 | 0.07 | 1.20% | 5.79 | 5.90 | 103952 | 6095 | 1.76% |
| 2025-11-07 | 5.86 | 5.81 | -0.05 | -0.85% | 5.79 | 5.87 | 125386 | 7299 | 2.13% |
| 2025-11-06 | 5.76 | 5.86 | 0.12 | 2.09% | 5.73 | 5.98 | 225462 | 13257 | 3.82% |
| 2025-11-05 | 5.66 | 5.74 | 0.04 | 0.70% | 5.65 | 5.76 | 117382 | 6721 | 1.99% |
| 2025-11-04 | 5.65 | 5.70 | 0.02 | 0.35% | 5.62 | 5.72 | 89566 | 5083 | 1.52% |
| 2025-11-03 | 5.57 | 5.68 | 0.11 | 1.97% | 5.57 | 5.69 | 105591 | 5954 | 1.79% |
| 2025-10-31 | 5.50 | 5.57 | 0.10 | 1.83% | 5.48 | 5.59 | 91890 | 5110 | 1.56% |
| 2025-10-30 | 5.61 | 5.47 | -0.14 | -2.50% | 5.47 | 5.61 | 98453 | 5430 | 1.67% |
| 2025-10-29 | 5.66 | 5.61 | -0.08 | -1.41% | 5.50 | 5.67 | 139090 | 7742 | 2.36% |
| 2025-10-28 | 5.63 | 5.69 | 0.07 | 1.25% | 5.58 | 5.70 | 135727 | 7700 | 2.30% |
| 2025-10-27 | 5.64 | 5.62 | 0.02 | 0.36% | 5.59 | 5.66 | 118567 | 6673 | 2.01% |
| 2025-10-24 | 5.68 | 5.60 | -0.13 | -2.27% | 5.59 | 5.72 | 213551 | 12037 | 3.62% |
| 2025-10-23 | 5.78 | 5.73 | -0.05 | -0.87% | 5.66 | 6.05 | 347432 | 20201 | 5.89% |
| 2025-10-22 | 6.02 | 5.78 | 0.15 | 2.66% | 5.76 | 6.13 | 475905 | 28311 | 8.07% |
| 2025-10-21 | 5.60 | 5.63 | 0.06 | 1.08% | 5.55 | 5.65 | 70775 | 3969 | 1.20% |
| 2025-10-20 | 5.52 | 5.57 | 0.11 | 2.01% | 5.49 | 5.59 | 53621 | 2978 | 0.91% |
| 2025-10-17 | 5.58 | 5.46 | -0.12 | -2.15% | 5.46 | 5.60 | 54416 | 3007 | 0.92% |
| 2025-10-16 | 5.59 | 5.58 | -0.01 | -0.18% | 5.52 | 5.67 | 95377 | 5335 | 1.62% |
| 2025-10-15 | 5.53 | 5.59 | 0.07 | 1.27% | 5.49 | 5.59 | 66898 | 3723 | 1.13% |
| 2025-10-14 | 5.64 | 5.52 | -0.10 | -1.78% | 5.50 | 5.65 | 68058 | 3782 | 1.15% |
| 2025-10-13 | 5.48 | 5.62 | 0.05 | 0.90% | 5.40 | 5.66 | 99022 | 5489 | 1.68% |
| 2025-10-10 | 5.44 | 5.57 | 0.11 | 2.01% | 5.42 | 5.59 | 90947 | 5039 | 1.54% |
| 2025-10-09 | 5.40 | 5.46 | 0.05 | 0.92% | 5.37 | 5.49 | 64479 | 3503 | 1.09% |
| 2025-09-30 | 5.41 | 5.41 | -0.01 | -0.18% | 5.39 | 5.46 | 39001 | 2112 | 0.66% |
| 2025-09-29 | 5.35 | 5.42 | 0.05 | 0.93% | 5.28 | 5.44 | 49742 | 2672 | 0.84% |
| 2025-09-26 | 5.39 | 5.37 | 0.01 | 0.19% | 5.30 | 5.42 | 46641 | 2506 | 0.79% |
| 2025-09-25 | 5.41 | 5.36 | -0.07 | -1.29% | 5.35 | 5.45 | 46001 | 2483 | 0.78% |
| 2025-09-24 | 5.36 | 5.43 | 0.06 | 1.12% | 5.31 | 5.43 | 56704 | 3064 | 0.96% |
| 2025-09-23 | 5.46 | 5.37 | -0.08 | -1.47% | 5.26 | 5.48 | 81019 | 4321 | 1.37% |
| 2025-09-22 | 5.49 | 5.45 | -0.05 | -0.91% | 5.41 | 5.54 | 62727 | 3419 | 1.06% |
| 2025-09-19 | 5.65 | 5.50 | -0.14 | -2.48% | 5.48 | 5.66 | 98103 | 5426 | 1.66% |
| 2025-09-18 | 5.75 | 5.64 | -0.11 | -1.91% | 5.60 | 5.79 | 123261 | 7049 | 2.09% |
| 2025-09-17 | 5.69 | 5.75 | 0.06 | 1.05% | 5.65 | 5.77 | 114234 | 6530 | 1.94% |
| 2025-09-16 | 5.64 | 5.69 | 0.05 | 0.89% | 5.58 | 5.69 | 69286 | 3907 | 1.17% |
| 2025-09-15 | 5.64 | 5.64 | -0.02 | -0.35% | 5.60 | 5.66 | 55817 | 3140 | 0.95% |
| 2025-09-12 | 5.70 | 5.66 | -0.04 | -0.70% | 5.63 | 5.73 | 66088 | 3745 | 1.12% |
| 2025-09-11 | 5.66 | 5.70 | 0.04 | 0.71% | 5.56 | 5.72 | 72198 | 4066 | 1.22% |
| 2025-09-10 | 5.66 | 5.66 | 0.00 | 0.00% | 5.62 | 5.70 | 53463 | 3022 | 0.91% |
| 2025-09-09 | 5.72 | 5.66 | -0.05 | -0.88% | 5.62 | 5.73 | 62557 | 3544 | 1.06% |
| 2025-09-08 | 5.64 | 5.71 | 0.09 | 1.60% | 5.63 | 5.73 | 71839 | 4083 | 1.22% |