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 | 5.52 | 5.35 | -0.14 | -2.55% | 5.28 | 5.53 | 306834 | 16456 | 2.17% |
| 2025-12-15 | 5.51 | 5.49 | -0.08 | -1.44% | 5.43 | 5.59 | 179091 | 9868 | 1.26% |
| 2025-12-12 | 5.60 | 5.57 | -0.06 | -1.07% | 5.56 | 5.68 | 202009 | 11355 | 1.43% |
| 2025-12-11 | 5.68 | 5.63 | -0.03 | -0.53% | 5.62 | 5.77 | 269167 | 15352 | 1.90% |
| 2025-12-10 | 5.63 | 5.66 | 0.02 | 0.35% | 5.60 | 5.69 | 149657 | 8454 | 1.06% |
| 2025-12-09 | 5.76 | 5.64 | -0.14 | -2.42% | 5.62 | 5.77 | 179560 | 10204 | 1.27% |
| 2025-12-08 | 5.76 | 5.78 | 0.04 | 0.70% | 5.73 | 5.81 | 234417 | 13536 | 1.65% |
| 2025-12-05 | 5.56 | 5.74 | 0.15 | 2.68% | 5.52 | 5.75 | 234593 | 13306 | 1.66% |
| 2025-12-04 | 5.57 | 5.59 | 0.06 | 1.08% | 5.50 | 5.68 | 197004 | 11032 | 1.39% |
| 2025-12-03 | 5.66 | 5.53 | -0.14 | -2.47% | 5.51 | 5.69 | 163714 | 9105 | 1.16% |
| 2025-12-02 | 5.68 | 5.67 | -0.04 | -0.70% | 5.61 | 5.71 | 138256 | 7811 | 0.98% |
| 2025-12-01 | 5.60 | 5.71 | 0.11 | 1.96% | 5.59 | 5.76 | 219045 | 12505 | 1.55% |
| 2025-11-28 | 5.51 | 5.60 | 0.09 | 1.63% | 5.48 | 5.63 | 162307 | 9030 | 1.15% |
| 2025-11-27 | 5.53 | 5.51 | 0.00 | 0.00% | 5.50 | 5.59 | 148649 | 8250 | 1.05% |
| 2025-11-26 | 5.61 | 5.51 | -0.13 | -2.30% | 5.50 | 5.68 | 199513 | 11120 | 1.41% |
| 2025-11-25 | 5.59 | 5.64 | 0.11 | 1.99% | 5.56 | 5.69 | 197062 | 11122 | 1.39% |
| 2025-11-24 | 5.55 | 5.53 | 0.04 | 0.73% | 5.43 | 5.58 | 178936 | 9834 | 1.26% |
| 2025-11-21 | 5.70 | 5.49 | -0.26 | -4.52% | 5.47 | 5.76 | 304488 | 16932 | 2.15% |
| 2025-11-20 | 5.84 | 5.75 | -0.18 | -3.04% | 5.73 | 5.91 | 241339 | 13995 | 1.70% |
| 2025-11-19 | 5.84 | 5.93 | 0.08 | 1.37% | 5.73 | 6.06 | 354705 | 20864 | 2.50% |
| 2025-11-18 | 5.91 | 5.85 | -0.15 | -2.50% | 5.83 | 5.96 | 256003 | 15059 | 1.81% |
| 2025-11-17 | 5.78 | 6.00 | 0.23 | 3.99% | 5.76 | 6.05 | 431235 | 25713 | 3.04% |
| 2025-11-14 | 5.88 | 5.77 | -0.13 | -2.20% | 5.77 | 5.90 | 186819 | 10898 | 1.32% |
| 2025-11-13 | 5.80 | 5.90 | 0.03 | 0.51% | 5.79 | 5.94 | 246259 | 14488 | 1.74% |
| 2025-11-12 | 5.84 | 5.87 | 0.00 | 0.00% | 5.71 | 5.94 | 353934 | 20551 | 2.50% |
| 2025-11-11 | 5.70 | 5.87 | 0.17 | 2.98% | 5.68 | 5.91 | 437002 | 25559 | 3.08% |
| 2025-11-10 | 5.64 | 5.70 | 0.07 | 1.24% | 5.60 | 5.73 | 229842 | 13019 | 1.62% |
| 2025-11-07 | 5.64 | 5.63 | -0.04 | -0.71% | 5.62 | 5.69 | 129499 | 7315 | 0.91% |
| 2025-11-06 | 5.66 | 5.67 | 0.01 | 0.18% | 5.60 | 5.67 | 161574 | 9106 | 1.14% |
| 2025-11-05 | 5.58 | 5.66 | 0.05 | 0.89% | 5.55 | 5.68 | 164367 | 9282 | 1.16% |
| 2025-11-04 | 5.61 | 5.61 | -0.05 | -0.88% | 5.58 | 5.67 | 158667 | 8922 | 1.12% |
| 2025-11-03 | 5.56 | 5.66 | 0.11 | 1.98% | 5.54 | 5.69 | 242047 | 13612 | 1.71% |
| 2025-10-31 | 5.48 | 5.55 | 0.04 | 0.73% | 5.47 | 5.58 | 138135 | 7674 | 0.97% |
| 2025-10-30 | 5.61 | 5.51 | -0.09 | -1.61% | 5.50 | 5.62 | 173095 | 9626 | 1.22% |
| 2025-10-29 | 5.69 | 5.60 | 0.01 | 0.18% | 5.56 | 5.70 | 180390 | 10110 | 1.27% |
| 2025-10-28 | 5.55 | 5.59 | 0.01 | 0.18% | 5.53 | 5.63 | 145836 | 8159 | 1.03% |
| 2025-10-27 | 5.65 | 5.58 | -0.05 | -0.89% | 5.55 | 5.67 | 207989 | 11622 | 1.47% |
| 2025-10-24 | 5.58 | 5.63 | 0.04 | 0.72% | 5.57 | 5.72 | 260144 | 14684 | 1.84% |
| 2025-10-23 | 5.61 | 5.59 | 0.14 | 2.57% | 5.44 | 5.67 | 279389 | 15484 | 1.97% |
| 2025-10-22 | 5.41 | 5.45 | 0.03 | 0.55% | 5.36 | 5.54 | 149608 | 8177 | 1.06% |
| 2025-10-21 | 5.33 | 5.42 | 0.11 | 2.07% | 5.27 | 5.43 | 147163 | 7931 | 1.04% |
| 2025-10-20 | 5.31 | 5.31 | 0.06 | 1.14% | 5.28 | 5.36 | 154710 | 8211 | 1.09% |
| 2025-10-17 | 5.37 | 5.25 | -0.13 | -2.42% | 5.22 | 5.41 | 214838 | 11406 | 1.52% |
| 2025-10-16 | 5.44 | 5.38 | -0.08 | -1.47% | 5.37 | 5.44 | 145915 | 7871 | 1.03% |
| 2025-10-15 | 5.44 | 5.46 | 0.05 | 0.92% | 5.35 | 5.47 | 167432 | 9067 | 1.18% |
| 2025-10-14 | 5.52 | 5.41 | -0.09 | -1.64% | 5.38 | 5.59 | 212119 | 11599 | 1.50% |
| 2025-10-13 | 5.36 | 5.50 | -0.03 | -0.54% | 5.18 | 5.51 | 263622 | 14209 | 1.86% |
| 2025-10-10 | 5.51 | 5.53 | -0.04 | -0.72% | 5.51 | 5.62 | 228292 | 12672 | 1.61% |
| 2025-10-09 | 5.48 | 5.57 | 0.09 | 1.64% | 5.41 | 5.63 | 276685 | 15342 | 1.95% |
| 2025-09-30 | 5.50 | 5.48 | 0.00 | 0.00% | 5.46 | 5.60 | 243466 | 13414 | 1.72% |
| 2025-09-29 | 5.42 | 5.48 | 0.05 | 0.92% | 5.35 | 5.51 | 196375 | 10706 | 1.39% |
| 2025-09-26 | 5.59 | 5.43 | -0.16 | -2.86% | 5.43 | 5.59 | 299058 | 16411 | 2.11% |
| 2025-09-25 | 5.65 | 5.59 | -0.05 | -0.89% | 5.58 | 5.74 | 257096 | 14536 | 1.81% |
| 2025-09-24 | 5.56 | 5.64 | 0.07 | 1.26% | 5.51 | 5.64 | 273267 | 15248 | 1.93% |
| 2025-09-23 | 5.80 | 5.57 | -0.26 | -4.46% | 5.46 | 5.82 | 437397 | 24414 | 3.09% |
| 2025-09-22 | 5.79 | 5.83 | 0.01 | 0.17% | 5.75 | 5.87 | 216024 | 12555 | 1.52% |
| 2025-09-19 | 5.92 | 5.82 | -0.15 | -2.51% | 5.79 | 6.03 | 366171 | 21533 | 2.58% |
| 2025-09-18 | 6.07 | 5.97 | -0.16 | -2.61% | 5.90 | 6.19 | 552087 | 33558 | 3.90% |
| 2025-09-17 | 6.10 | 6.13 | 0.01 | 0.16% | 6.03 | 6.24 | 582311 | 35832 | 4.11% |
| 2025-09-16 | 5.85 | 6.12 | 0.28 | 4.79% | 5.83 | 6.12 | 663801 | 39920 | 4.68% |
| 2025-09-15 | 5.81 | 5.84 | 0.06 | 1.04% | 5.76 | 5.93 | 312388 | 18286 | 2.20% |
| 2025-09-12 | 5.80 | 5.78 | -0.04 | -0.69% | 5.75 | 5.86 | 264466 | 15326 | 1.87% |
| 2025-09-11 | 5.65 | 5.82 | 0.15 | 2.65% | 5.58 | 5.83 | 359892 | 20563 | 2.54% |
| 2025-09-10 | 5.72 | 5.67 | -0.06 | -1.05% | 5.67 | 5.79 | 233470 | 13342 | 1.65% |
| 2025-09-09 | 5.83 | 5.73 | -0.12 | -2.05% | 5.71 | 5.84 | 255987 | 14737 | 1.81% |
| 2025-09-08 | 5.86 | 5.85 | 0.04 | 0.69% | 5.79 | 5.97 | 301832 | 17711 | 2.13% |