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 | 5.54 | 5.51 | -0.03 | -0.54% | 5.49 | 5.56 | 280095 | 15431 | 0.12% |
| 2025-12-15 | 5.51 | 5.54 | 0.03 | 0.54% | 5.47 | 5.57 | 423307 | 23377 | 0.18% |
| 2025-12-12 | 5.55 | 5.51 | -0.04 | -0.72% | 5.50 | 5.56 | 409247 | 22576 | 0.18% |
| 2025-12-11 | 5.57 | 5.55 | -0.02 | -0.36% | 5.54 | 5.58 | 279866 | 15559 | 0.12% |
| 2025-12-10 | 5.56 | 5.57 | 0.01 | 0.18% | 5.54 | 5.59 | 260147 | 14479 | 0.11% |
| 2025-12-09 | 5.62 | 5.56 | -0.05 | -0.89% | 5.56 | 5.62 | 269101 | 15013 | 0.12% |
| 2025-12-08 | 5.66 | 5.61 | -0.04 | -0.71% | 5.60 | 5.68 | 321405 | 18098 | 0.14% |
| 2025-12-05 | 5.70 | 5.65 | -0.04 | -0.70% | 5.61 | 5.73 | 417391 | 23610 | 0.18% |
| 2025-12-04 | 5.66 | 5.69 | 0.04 | 0.71% | 5.65 | 5.72 | 576581 | 32799 | 0.25% |
| 2025-12-03 | 5.58 | 5.65 | 0.07 | 1.25% | 5.55 | 5.66 | 619820 | 34911 | 0.27% |
| 2025-12-02 | 5.54 | 5.58 | 0.04 | 0.72% | 5.53 | 5.59 | 379212 | 21111 | 0.16% |
| 2025-12-01 | 5.47 | 5.54 | 0.07 | 1.28% | 5.46 | 5.55 | 388938 | 21417 | 0.17% |
| 2025-11-28 | 5.47 | 5.47 | 0.00 | 0.00% | 5.45 | 5.48 | 260679 | 14238 | 0.11% |
| 2025-11-27 | 5.47 | 5.47 | 0.00 | 0.00% | 5.45 | 5.49 | 235519 | 12885 | 0.10% |
| 2025-11-26 | 5.48 | 5.47 | -0.01 | -0.18% | 5.46 | 5.50 | 250265 | 13704 | 0.11% |
| 2025-11-25 | 5.51 | 5.48 | -0.02 | -0.36% | 5.47 | 5.51 | 411546 | 22581 | 0.18% |
| 2025-11-24 | 5.55 | 5.50 | -0.02 | -0.36% | 5.49 | 5.55 | 477982 | 26343 | 0.21% |
| 2025-11-21 | 5.58 | 5.52 | -0.08 | -1.43% | 5.51 | 5.60 | 401174 | 22302 | 0.17% |
| 2025-11-20 | 5.59 | 5.60 | 0.02 | 0.36% | 5.58 | 5.64 | 265121 | 14867 | 0.11% |
| 2025-11-19 | 5.59 | 5.58 | -0.01 | -0.18% | 5.57 | 5.62 | 253069 | 14150 | 0.11% |
| 2025-11-18 | 5.64 | 5.59 | -0.05 | -0.89% | 5.57 | 5.65 | 334211 | 18706 | 0.14% |
| 2025-11-17 | 5.69 | 5.64 | -0.05 | -0.88% | 5.62 | 5.70 | 325363 | 18371 | 0.14% |
| 2025-11-14 | 5.68 | 5.69 | 0.02 | 0.35% | 5.67 | 5.75 | 429246 | 24537 | 0.18% |
| 2025-11-13 | 5.69 | 5.67 | -0.03 | -0.53% | 5.62 | 5.71 | 485488 | 27464 | 0.21% |
| 2025-11-12 | 5.71 | 5.70 | 0.01 | 0.18% | 5.69 | 5.74 | 392081 | 22404 | 0.17% |
| 2025-11-11 | 5.70 | 5.69 | -0.03 | -0.52% | 5.67 | 5.71 | 317349 | 18072 | 0.14% |
| 2025-11-10 | 5.63 | 5.72 | 0.10 | 1.78% | 5.61 | 5.72 | 474744 | 26906 | 0.20% |
| 2025-11-07 | 5.61 | 5.62 | 0.01 | 0.18% | 5.61 | 5.65 | 328208 | 18480 | 0.14% |
| 2025-11-06 | 5.60 | 5.61 | 0.01 | 0.18% | 5.58 | 5.63 | 279319 | 15679 | 0.12% |
| 2025-11-05 | 5.58 | 5.60 | 0.01 | 0.18% | 5.55 | 5.62 | 291093 | 16264 | 0.13% |
| 2025-11-04 | 5.59 | 5.59 | -0.01 | -0.18% | 5.58 | 5.65 | 386157 | 21680 | 0.17% |
| 2025-11-03 | 5.59 | 5.60 | 0.02 | 0.36% | 5.57 | 5.62 | 372356 | 20826 | 0.16% |
| 2025-10-31 | 5.67 | 5.58 | -0.09 | -1.59% | 5.56 | 5.68 | 529486 | 29617 | 0.23% |
| 2025-10-30 | 5.65 | 5.67 | 0.02 | 0.35% | 5.64 | 5.71 | 436604 | 24794 | 0.19% |
| 2025-10-29 | 5.66 | 5.65 | -0.02 | -0.35% | 5.61 | 5.67 | 259402 | 14606 | 0.11% |
| 2025-10-28 | 5.66 | 5.67 | 0.00 | 0.00% | 5.62 | 5.69 | 375959 | 21259 | 0.16% |
| 2025-10-27 | 5.64 | 5.67 | 0.05 | 0.89% | 5.58 | 5.68 | 429044 | 24219 | 0.18% |
| 2025-10-24 | 5.67 | 5.62 | -0.05 | -0.88% | 5.60 | 5.68 | 332965 | 18749 | 0.14% |
| 2025-10-23 | 5.61 | 5.67 | 0.07 | 1.25% | 5.60 | 5.69 | 539476 | 30518 | 0.23% |
| 2025-10-22 | 5.56 | 5.60 | 0.03 | 0.54% | 5.56 | 5.61 | 299057 | 16729 | 0.13% |
| 2025-10-21 | 5.55 | 5.57 | 0.02 | 0.36% | 5.53 | 5.58 | 314886 | 17521 | 0.14% |
| 2025-10-20 | 5.59 | 5.55 | -0.02 | -0.36% | 5.51 | 5.60 | 335425 | 18600 | 0.14% |
| 2025-10-17 | 5.60 | 5.57 | -0.02 | -0.36% | 5.56 | 5.64 | 346432 | 19401 | 0.15% |
| 2025-10-16 | 5.57 | 5.59 | 0.02 | 0.36% | 5.56 | 5.61 | 315268 | 17624 | 0.14% |
| 2025-10-15 | 5.60 | 5.57 | -0.01 | -0.18% | 5.54 | 5.62 | 391712 | 21838 | 0.17% |
| 2025-10-14 | 5.53 | 5.58 | 0.06 | 1.09% | 5.52 | 5.61 | 600288 | 33459 | 0.26% |
| 2025-10-13 | 5.49 | 5.52 | -0.03 | -0.54% | 5.43 | 5.53 | 456099 | 24997 | 0.20% |
| 2025-10-10 | 5.52 | 5.55 | 0.02 | 0.36% | 5.51 | 5.57 | 363043 | 20122 | 0.16% |
| 2025-10-09 | 5.47 | 5.53 | 0.08 | 1.47% | 5.44 | 5.54 | 534896 | 29424 | 0.23% |
| 2025-09-30 | 5.47 | 5.45 | -0.02 | -0.37% | 5.44 | 5.48 | 249613 | 13635 | 0.11% |
| 2025-09-29 | 5.48 | 5.47 | -0.01 | -0.18% | 5.42 | 5.49 | 439987 | 23953 | 0.19% |
| 2025-09-26 | 5.49 | 5.48 | -0.03 | -0.54% | 5.47 | 5.50 | 302490 | 16594 | 0.13% |
| 2025-09-25 | 5.53 | 5.51 | -0.03 | -0.54% | 5.48 | 5.54 | 430120 | 23678 | 0.19% |
| 2025-09-24 | 5.54 | 5.54 | -0.02 | -0.36% | 5.52 | 5.59 | 354742 | 19661 | 0.15% |
| 2025-09-23 | 5.54 | 5.56 | 0.03 | 0.54% | 5.50 | 5.61 | 477017 | 26504 | 0.21% |
| 2025-09-22 | 5.57 | 5.53 | -0.03 | -0.54% | 5.51 | 5.57 | 285204 | 15781 | 0.12% |
| 2025-09-19 | 5.56 | 5.56 | 0.00 | 0.00% | 5.52 | 5.57 | 358440 | 19872 | 0.15% |
| 2025-09-18 | 5.66 | 5.56 | -0.11 | -1.94% | 5.53 | 5.67 | 540835 | 30245 | 0.23% |
| 2025-09-17 | 5.61 | 5.67 | 0.06 | 1.07% | 5.59 | 5.68 | 543448 | 30670 | 0.23% |
| 2025-09-16 | 5.60 | 5.61 | 0.02 | 0.36% | 5.56 | 5.62 | 380270 | 21280 | 0.16% |
| 2025-09-15 | 5.58 | 5.59 | 0.01 | 0.18% | 5.56 | 5.61 | 318300 | 17783 | 0.14% |
| 2025-09-12 | 5.60 | 5.58 | -0.01 | -0.18% | 5.57 | 5.60 | 328757 | 18355 | 0.14% |
| 2025-09-11 | 5.55 | 5.59 | 0.03 | 0.54% | 5.53 | 5.59 | 345250 | 19208 | 0.15% |
| 2025-09-10 | 5.57 | 5.56 | -0.01 | -0.18% | 5.53 | 5.58 | 269727 | 14969 | 0.12% |
| 2025-09-09 | 5.60 | 5.57 | -0.02 | -0.36% | 5.54 | 5.63 | 352712 | 19678 | 0.15% |
| 2025-09-08 | 5.54 | 5.59 | 0.06 | 1.08% | 5.53 | 5.63 | 613846 | 34299 | 0.26% |