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 | 5.43 | 5.35 | -0.09 | -1.65% | 5.33 | 5.45 | 138974 | 7462 | 1.85% |
| 2025-12-15 | 5.40 | 5.44 | 0.04 | 0.74% | 5.34 | 5.49 | 111950 | 6087 | 1.49% |
| 2025-12-12 | 5.42 | 5.40 | -0.04 | -0.74% | 5.39 | 5.51 | 130690 | 7127 | 1.74% |
| 2025-12-11 | 5.55 | 5.44 | -0.13 | -2.33% | 5.42 | 5.59 | 168108 | 9213 | 2.23% |
| 2025-12-10 | 5.61 | 5.57 | -0.06 | -1.07% | 5.53 | 5.62 | 119463 | 6651 | 1.59% |
| 2025-12-09 | 5.65 | 5.63 | -0.01 | -0.18% | 5.61 | 5.69 | 123312 | 6973 | 1.64% |
| 2025-12-08 | 5.66 | 5.64 | -0.01 | -0.18% | 5.61 | 5.68 | 121214 | 6843 | 1.61% |
| 2025-12-05 | 5.55 | 5.65 | 0.11 | 1.99% | 5.52 | 5.68 | 136384 | 7644 | 1.81% |
| 2025-12-04 | 5.62 | 5.54 | -0.10 | -1.77% | 5.53 | 5.63 | 113198 | 6306 | 1.50% |
| 2025-12-03 | 5.65 | 5.64 | -0.03 | -0.53% | 5.61 | 5.67 | 98943 | 5575 | 1.32% |
| 2025-12-02 | 5.64 | 5.67 | 0.02 | 0.35% | 5.54 | 5.67 | 138821 | 7798 | 1.85% |
| 2025-12-01 | 5.67 | 5.65 | -0.03 | -0.53% | 5.63 | 5.70 | 129490 | 7329 | 1.72% |
| 2025-11-28 | 5.65 | 5.68 | 0.03 | 0.53% | 5.59 | 5.68 | 108355 | 6126 | 1.44% |
| 2025-11-27 | 5.63 | 5.65 | 0.04 | 0.71% | 5.58 | 5.69 | 128130 | 7229 | 1.70% |
| 2025-11-26 | 5.70 | 5.61 | -0.09 | -1.58% | 5.61 | 5.72 | 129891 | 7352 | 1.73% |
| 2025-11-25 | 5.71 | 5.70 | 0.01 | 0.18% | 5.69 | 5.75 | 138499 | 7921 | 1.84% |
| 2025-11-24 | 5.69 | 5.69 | 0.07 | 1.25% | 5.62 | 5.77 | 190286 | 10838 | 2.53% |
| 2025-11-21 | 5.89 | 5.62 | -0.33 | -5.55% | 5.61 | 5.93 | 251402 | 14409 | 3.34% |
| 2025-11-20 | 5.95 | 5.95 | 0.01 | 0.17% | 5.93 | 6.04 | 177139 | 10589 | 2.35% |
| 2025-11-19 | 5.99 | 5.94 | -0.10 | -1.66% | 5.91 | 6.05 | 159854 | 9524 | 2.13% |
| 2025-11-18 | 6.10 | 6.04 | -0.10 | -1.63% | 5.98 | 6.14 | 232057 | 13996 | 3.08% |
| 2025-11-17 | 6.20 | 6.14 | 0.02 | 0.33% | 6.07 | 6.21 | 205785 | 12601 | 2.74% |
| 2025-11-14 | 6.22 | 6.12 | -0.12 | -1.92% | 6.12 | 6.29 | 331763 | 20480 | 4.41% |
| 2025-11-13 | 6.20 | 6.24 | -0.04 | -0.64% | 6.07 | 6.37 | 515576 | 32023 | 6.85% |
| 2025-11-12 | 6.07 | 6.28 | 0.23 | 3.80% | 6.07 | 6.52 | 736226 | 46426 | 9.79% |
| 2025-11-11 | 6.14 | 6.05 | -0.06 | -0.98% | 6.03 | 6.18 | 474204 | 28864 | 6.30% |
| 2025-11-10 | 6.34 | 6.11 | 0.06 | 0.99% | 6.10 | 6.56 | 810070 | 50694 | 10.77% |
| 2025-11-07 | 5.66 | 6.05 | 0.37 | 6.51% | 5.65 | 6.34 | 807891 | 49175 | 10.74% |
| 2025-11-06 | 5.68 | 5.68 | 0.01 | 0.18% | 5.64 | 5.71 | 120426 | 6832 | 1.60% |
| 2025-11-05 | 5.62 | 5.67 | 0.04 | 0.71% | 5.60 | 5.69 | 125198 | 7084 | 1.66% |
| 2025-11-04 | 5.61 | 5.63 | 0.01 | 0.18% | 5.59 | 5.65 | 94128 | 5294 | 1.25% |
| 2025-11-03 | 5.58 | 5.62 | 0.03 | 0.54% | 5.56 | 5.62 | 85056 | 4765 | 1.13% |
| 2025-10-31 | 5.54 | 5.59 | 0.06 | 1.08% | 5.53 | 5.60 | 92858 | 5167 | 1.23% |
| 2025-10-30 | 5.59 | 5.53 | -0.05 | -0.90% | 5.53 | 5.62 | 86856 | 4848 | 1.15% |
| 2025-10-29 | 5.60 | 5.58 | -0.05 | -0.89% | 5.50 | 5.63 | 126112 | 7001 | 1.68% |
| 2025-10-28 | 5.57 | 5.63 | 0.07 | 1.26% | 5.53 | 5.67 | 151737 | 8519 | 2.02% |
| 2025-10-27 | 5.59 | 5.56 | -0.05 | -0.89% | 5.54 | 5.62 | 135794 | 7575 | 1.81% |
| 2025-10-24 | 5.69 | 5.61 | 0.08 | 1.45% | 5.57 | 5.75 | 225428 | 12644 | 3.00% |
| 2025-10-23 | 5.51 | 5.53 | 0.01 | 0.18% | 5.49 | 5.55 | 99712 | 5498 | 1.33% |
| 2025-10-22 | 5.51 | 5.52 | -0.01 | -0.18% | 5.48 | 5.57 | 96709 | 5351 | 1.29% |
| 2025-10-21 | 5.45 | 5.53 | 0.09 | 1.65% | 5.42 | 5.57 | 148423 | 8181 | 1.97% |
| 2025-10-20 | 5.36 | 5.44 | 0.10 | 1.87% | 5.35 | 5.44 | 79170 | 4271 | 1.05% |
| 2025-10-17 | 5.38 | 5.34 | -0.05 | -0.93% | 5.33 | 5.42 | 67718 | 3636 | 0.90% |
| 2025-10-16 | 5.42 | 5.39 | -0.02 | -0.37% | 5.36 | 5.43 | 57120 | 3078 | 0.76% |
| 2025-10-15 | 5.38 | 5.41 | 0.04 | 0.74% | 5.37 | 5.43 | 69913 | 3776 | 0.93% |
| 2025-10-14 | 5.36 | 5.37 | 0.02 | 0.37% | 5.36 | 5.42 | 96412 | 5195 | 1.28% |
| 2025-10-13 | 5.25 | 5.35 | -0.04 | -0.74% | 5.23 | 5.36 | 86597 | 4597 | 1.15% |
| 2025-10-10 | 5.27 | 5.39 | 0.10 | 1.89% | 5.26 | 5.44 | 137956 | 7412 | 1.83% |
| 2025-10-09 | 5.27 | 5.29 | 0.04 | 0.76% | 5.23 | 5.31 | 77220 | 4072 | 1.03% |
| 2025-09-30 | 5.28 | 5.25 | -0.02 | -0.38% | 5.24 | 5.31 | 56808 | 2989 | 0.76% |
| 2025-09-29 | 5.25 | 5.27 | 0.03 | 0.57% | 5.16 | 5.29 | 84754 | 4449 | 1.13% |
| 2025-09-26 | 5.15 | 5.24 | 0.05 | 0.96% | 5.15 | 5.34 | 103300 | 5430 | 1.37% |
| 2025-09-25 | 5.27 | 5.19 | -0.08 | -1.52% | 5.18 | 5.28 | 65435 | 3414 | 0.87% |
| 2025-09-24 | 5.22 | 5.27 | 0.04 | 0.76% | 5.18 | 5.27 | 70069 | 3671 | 0.93% |
| 2025-09-23 | 5.29 | 5.23 | -0.06 | -1.13% | 5.12 | 5.29 | 130490 | 6758 | 1.73% |
| 2025-09-22 | 5.31 | 5.29 | -0.06 | -1.12% | 5.26 | 5.35 | 82920 | 4387 | 1.10% |
| 2025-09-19 | 5.42 | 5.35 | -0.05 | -0.93% | 5.29 | 5.44 | 116133 | 6218 | 1.54% |
| 2025-09-18 | 5.55 | 5.40 | -0.15 | -2.70% | 5.36 | 5.56 | 140335 | 7670 | 1.87% |
| 2025-09-17 | 5.59 | 5.55 | -0.03 | -0.54% | 5.51 | 5.59 | 91340 | 5063 | 1.21% |
| 2025-09-16 | 5.60 | 5.58 | -0.02 | -0.36% | 5.51 | 5.60 | 104042 | 5774 | 1.38% |
| 2025-09-15 | 5.61 | 5.60 | 0.00 | 0.00% | 5.57 | 5.66 | 95499 | 5344 | 1.27% |
| 2025-09-12 | 5.67 | 5.60 | -0.06 | -1.06% | 5.57 | 5.68 | 115899 | 6501 | 1.54% |
| 2025-09-11 | 5.63 | 5.66 | 0.03 | 0.53% | 5.57 | 5.67 | 110208 | 6205 | 1.47% |
| 2025-09-10 | 5.65 | 5.63 | -0.04 | -0.71% | 5.61 | 5.68 | 98102 | 5529 | 1.30% |
| 2025-09-09 | 5.65 | 5.67 | 0.02 | 0.35% | 5.56 | 5.68 | 180094 | 10140 | 2.39% |
| 2025-09-08 | 5.45 | 5.65 | 0.21 | 3.86% | 5.44 | 5.73 | 233409 | 13051 | 3.10% |