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 | 5.49 | 5.43 | -0.07 | -1.27% | 5.42 | 5.52 | 59161 | 3226 | 0.93% |
| 2025-12-15 | 5.46 | 5.50 | -0.01 | -0.18% | 5.43 | 5.56 | 55266 | 3039 | 0.87% |
| 2025-12-12 | 5.55 | 5.51 | -0.04 | -0.72% | 5.48 | 5.57 | 66628 | 3680 | 1.05% |
| 2025-12-11 | 5.66 | 5.55 | -0.11 | -1.94% | 5.53 | 5.67 | 68608 | 3820 | 1.08% |
| 2025-12-10 | 5.73 | 5.66 | -0.08 | -1.39% | 5.65 | 5.75 | 70544 | 4010 | 1.11% |
| 2025-12-09 | 5.85 | 5.74 | -0.12 | -2.05% | 5.72 | 5.87 | 77766 | 4498 | 1.22% |
| 2025-12-08 | 5.93 | 5.86 | -0.07 | -1.18% | 5.85 | 5.96 | 72610 | 4284 | 1.14% |
| 2025-12-05 | 5.86 | 5.93 | 0.07 | 1.19% | 5.77 | 5.94 | 73851 | 4323 | 1.16% |
| 2025-12-04 | 5.87 | 5.86 | 0.00 | 0.00% | 5.75 | 5.96 | 93194 | 5463 | 1.47% |
| 2025-12-03 | 5.87 | 5.86 | -0.04 | -0.68% | 5.82 | 5.92 | 57129 | 3352 | 0.90% |
| 2025-12-02 | 5.91 | 5.90 | 0.02 | 0.34% | 5.78 | 5.92 | 80087 | 4692 | 1.26% |
| 2025-12-01 | 5.96 | 5.88 | -0.05 | -0.84% | 5.86 | 6.00 | 76195 | 4510 | 1.20% |
| 2025-11-28 | 5.93 | 5.93 | 0.00 | 0.00% | 5.84 | 5.96 | 50708 | 2985 | 0.80% |
| 2025-11-27 | 5.90 | 5.93 | 0.02 | 0.34% | 5.85 | 5.95 | 52722 | 3111 | 0.83% |
| 2025-11-26 | 5.96 | 5.91 | -0.05 | -0.84% | 5.89 | 6.07 | 77626 | 4640 | 1.22% |
| 2025-11-25 | 5.90 | 5.96 | 0.07 | 1.19% | 5.87 | 5.99 | 69904 | 4155 | 1.10% |
| 2025-11-24 | 5.76 | 5.89 | 0.19 | 3.33% | 5.71 | 5.93 | 96883 | 5661 | 1.53% |
| 2025-11-21 | 5.93 | 5.70 | -0.26 | -4.36% | 5.69 | 6.01 | 105897 | 6133 | 1.67% |
| 2025-11-20 | 6.03 | 5.96 | -0.04 | -0.67% | 5.93 | 6.04 | 77682 | 4637 | 1.22% |
| 2025-11-19 | 6.10 | 6.00 | -0.12 | -1.96% | 6.00 | 6.15 | 88919 | 5367 | 1.40% |
| 2025-11-18 | 6.16 | 6.12 | -0.06 | -0.97% | 6.08 | 6.21 | 100122 | 6129 | 1.58% |
| 2025-11-17 | 6.15 | 6.18 | 0.00 | 0.00% | 6.11 | 6.19 | 93947 | 5773 | 1.48% |
| 2025-11-14 | 6.08 | 6.18 | 0.07 | 1.15% | 6.08 | 6.24 | 127613 | 7899 | 2.01% |
| 2025-11-13 | 6.02 | 6.11 | 0.06 | 0.99% | 6.02 | 6.12 | 93660 | 5693 | 1.47% |
| 2025-11-12 | 6.03 | 6.05 | 0.02 | 0.33% | 5.99 | 6.07 | 84895 | 5123 | 1.34% |
| 2025-11-11 | 6.00 | 6.03 | 0.04 | 0.67% | 5.94 | 6.04 | 69222 | 4157 | 1.09% |
| 2025-11-10 | 5.92 | 5.99 | 0.09 | 1.53% | 5.88 | 5.99 | 78356 | 4671 | 1.23% |
| 2025-11-07 | 5.86 | 5.90 | 0.03 | 0.51% | 5.83 | 5.97 | 84583 | 4990 | 1.33% |
| 2025-11-06 | 5.91 | 5.87 | -0.04 | -0.68% | 5.86 | 6.05 | 104333 | 6156 | 1.64% |
| 2025-11-05 | 5.91 | 5.91 | -0.04 | -0.67% | 5.88 | 5.95 | 77267 | 4579 | 1.22% |
| 2025-11-04 | 5.92 | 5.95 | 0.01 | 0.17% | 5.89 | 5.96 | 90232 | 5348 | 1.42% |
| 2025-11-03 | 5.90 | 5.94 | 0.10 | 1.71% | 5.85 | 5.96 | 112925 | 6696 | 1.78% |
| 2025-10-31 | 5.71 | 5.84 | 0.15 | 2.64% | 5.70 | 5.87 | 103978 | 6040 | 1.64% |
| 2025-10-30 | 5.77 | 5.69 | -0.06 | -1.04% | 5.67 | 5.77 | 65662 | 3742 | 1.03% |
| 2025-10-29 | 5.78 | 5.75 | -0.01 | -0.17% | 5.72 | 5.92 | 97742 | 5651 | 1.54% |
| 2025-10-28 | 5.69 | 5.76 | 0.06 | 1.05% | 5.63 | 5.78 | 78761 | 4522 | 1.24% |
| 2025-10-27 | 5.72 | 5.70 | 0.00 | 0.00% | 5.65 | 5.74 | 59812 | 3405 | 0.94% |
| 2025-10-24 | 5.76 | 5.70 | -0.05 | -0.87% | 5.68 | 5.78 | 51566 | 2952 | 0.81% |
| 2025-10-23 | 5.72 | 5.75 | 0.02 | 0.35% | 5.65 | 5.75 | 61568 | 3505 | 0.97% |
| 2025-10-22 | 5.71 | 5.73 | 0.01 | 0.17% | 5.69 | 5.76 | 57201 | 3278 | 0.90% |
| 2025-10-21 | 5.60 | 5.72 | 0.13 | 2.33% | 5.58 | 5.73 | 70622 | 4009 | 1.11% |
| 2025-10-20 | 5.57 | 5.59 | 0.04 | 0.72% | 5.55 | 5.62 | 47043 | 2626 | 0.74% |
| 2025-10-17 | 5.63 | 5.55 | -0.07 | -1.25% | 5.54 | 5.67 | 60079 | 3371 | 0.95% |
| 2025-10-16 | 5.63 | 5.62 | -0.04 | -0.71% | 5.58 | 5.67 | 49399 | 2782 | 0.78% |
| 2025-10-15 | 5.62 | 5.66 | 0.08 | 1.43% | 5.56 | 5.67 | 62422 | 3514 | 0.98% |
| 2025-10-14 | 5.64 | 5.58 | -0.02 | -0.36% | 5.55 | 5.68 | 49021 | 2755 | 0.77% |
| 2025-10-13 | 5.51 | 5.60 | -0.03 | -0.53% | 5.41 | 5.62 | 74562 | 4121 | 1.17% |
| 2025-10-10 | 5.62 | 5.63 | 0.00 | 0.00% | 5.60 | 5.68 | 53193 | 3003 | 0.84% |
| 2025-10-09 | 5.68 | 5.63 | -0.03 | -0.53% | 5.58 | 5.70 | 58322 | 3278 | 0.92% |
| 2025-09-30 | 5.66 | 5.66 | 0.01 | 0.18% | 5.63 | 5.71 | 42688 | 2420 | 0.67% |
| 2025-09-29 | 5.62 | 5.65 | 0.03 | 0.53% | 5.49 | 5.65 | 58687 | 3278 | 0.92% |
| 2025-09-26 | 5.62 | 5.62 | 0.00 | 0.00% | 5.56 | 5.65 | 52391 | 2943 | 0.82% |
| 2025-09-25 | 5.68 | 5.62 | -0.04 | -0.71% | 5.60 | 5.73 | 66080 | 3739 | 1.04% |
| 2025-09-24 | 5.55 | 5.66 | 0.06 | 1.07% | 5.55 | 5.67 | 58538 | 3294 | 0.92% |
| 2025-09-23 | 5.68 | 5.60 | -0.08 | -1.41% | 5.44 | 5.69 | 95876 | 5305 | 1.51% |
| 2025-09-22 | 5.72 | 5.68 | -0.04 | -0.70% | 5.64 | 5.75 | 58952 | 3346 | 0.93% |
| 2025-09-19 | 5.79 | 5.72 | -0.07 | -1.21% | 5.70 | 5.84 | 72585 | 4168 | 1.14% |
| 2025-09-18 | 5.92 | 5.79 | -0.13 | -2.20% | 5.74 | 5.94 | 94812 | 5548 | 1.49% |
| 2025-09-17 | 5.97 | 5.92 | -0.05 | -0.84% | 5.89 | 5.99 | 88921 | 5271 | 1.40% |
| 2025-09-16 | 5.90 | 5.97 | 0.06 | 1.02% | 5.87 | 5.98 | 89064 | 5297 | 1.40% |
| 2025-09-15 | 5.92 | 5.91 | 0.01 | 0.17% | 5.86 | 5.93 | 56928 | 3360 | 0.90% |
| 2025-09-12 | 5.90 | 5.90 | 0.00 | 0.00% | 5.84 | 5.93 | 69368 | 4085 | 1.09% |
| 2025-09-11 | 5.85 | 5.90 | 0.04 | 0.68% | 5.72 | 5.91 | 77615 | 4518 | 1.22% |
| 2025-09-10 | 5.83 | 5.86 | 0.02 | 0.34% | 5.82 | 5.92 | 59418 | 3484 | 0.94% |
| 2025-09-09 | 5.93 | 5.84 | -0.09 | -1.52% | 5.82 | 5.96 | 77172 | 4543 | 1.21% |
| 2025-09-08 | 5.79 | 5.93 | 0.14 | 2.42% | 5.76 | 5.93 | 93679 | 5503 | 1.47% |