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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 5.97 | 5.96 | -0.01 | -0.17% | 5.92 | 6.02 | 1202278 | 71719 | 0.13% |
| 2025-12-04 | 5.96 | 5.97 | 0.02 | 0.34% | 5.93 | 6.02 | 1041721 | 62254 | 0.11% |
| 2025-12-03 | 5.94 | 5.95 | -0.03 | -0.50% | 5.88 | 5.98 | 1009279 | 60011 | 0.11% |
| 2025-12-02 | 5.85 | 5.98 | 0.13 | 2.22% | 5.83 | 6.00 | 1524030 | 90566 | 0.16% |
| 2025-12-01 | 5.77 | 5.85 | 0.07 | 1.21% | 5.76 | 5.86 | 1209246 | 70365 | 0.13% |
| 2025-11-28 | 5.80 | 5.78 | -0.03 | -0.52% | 5.74 | 5.81 | 1009992 | 58277 | 0.11% |
| 2025-11-27 | 5.73 | 5.81 | 0.07 | 1.22% | 5.68 | 5.86 | 1367408 | 78843 | 0.14% |
| 2025-11-26 | 5.80 | 5.74 | -0.06 | -1.03% | 5.72 | 5.85 | 1228694 | 70771 | 0.13% |
| 2025-11-25 | 5.85 | 5.80 | -0.04 | -0.68% | 5.73 | 5.85 | 1513522 | 87489 | 0.16% |
| 2025-11-24 | 5.99 | 5.84 | -0.13 | -2.18% | 5.80 | 6.03 | 1994725 | 117107 | 0.21% |
| 2025-11-21 | 6.05 | 5.97 | -0.08 | -1.32% | 5.93 | 6.09 | 2575128 | 154354 | 0.27% |
| 2025-11-20 | 6.00 | 6.05 | 0.00 | 0.00% | 6.00 | 6.14 | 2741949 | 166419 | 0.29% |
| 2025-11-19 | 5.81 | 6.05 | 0.25 | 4.31% | 5.79 | 6.09 | 4296011 | 257658 | 0.45% |
| 2025-11-18 | 5.77 | 5.80 | 0.02 | 0.35% | 5.76 | 5.83 | 1400850 | 81156 | 0.15% |
| 2025-11-17 | 5.75 | 5.78 | 0.07 | 1.23% | 5.70 | 5.80 | 1934606 | 111479 | 0.20% |
| 2025-11-14 | 5.69 | 5.71 | 0.03 | 0.53% | 5.68 | 5.74 | 1211137 | 69271 | 0.13% |
| 2025-11-13 | 5.68 | 5.68 | -0.03 | -0.53% | 5.63 | 5.71 | 1313568 | 74426 | 0.14% |
| 2025-11-12 | 5.70 | 5.71 | 0.04 | 0.71% | 5.68 | 5.74 | 1335760 | 76369 | 0.14% |
| 2025-11-11 | 5.67 | 5.67 | 0.01 | 0.18% | 5.63 | 5.69 | 1089288 | 61669 | 0.11% |
| 2025-11-10 | 5.62 | 5.66 | 0.05 | 0.89% | 5.61 | 5.68 | 1341392 | 75885 | 0.14% |
| 2025-11-07 | 5.56 | 5.61 | 0.06 | 1.08% | 5.55 | 5.63 | 1502640 | 84170 | 0.16% |
| 2025-11-06 | 5.54 | 5.55 | 0.00 | 0.00% | 5.52 | 5.60 | 1085107 | 60408 | 0.11% |
| 2025-11-05 | 5.57 | 5.55 | -0.03 | -0.54% | 5.53 | 5.58 | 973295 | 54110 | 0.10% |
| 2025-11-04 | 5.58 | 5.58 | 0.01 | 0.18% | 5.56 | 5.62 | 1644601 | 91984 | 0.17% |
| 2025-11-03 | 5.47 | 5.57 | 0.10 | 1.83% | 5.47 | 5.59 | 1832794 | 101822 | 0.19% |
| 2025-10-31 | 5.53 | 5.47 | -0.06 | -1.08% | 5.43 | 5.53 | 1823832 | 99717 | 0.19% |
| 2025-10-30 | 5.53 | 5.53 | 0.01 | 0.18% | 5.51 | 5.58 | 1265374 | 70197 | 0.13% |
| 2025-10-29 | 5.56 | 5.52 | -0.04 | -0.72% | 5.51 | 5.56 | 916820 | 50728 | 0.10% |
| 2025-10-28 | 5.58 | 5.56 | -0.02 | -0.36% | 5.54 | 5.60 | 1105535 | 61497 | 0.12% |
| 2025-10-27 | 5.52 | 5.58 | 0.04 | 0.72% | 5.50 | 5.63 | 1737419 | 96800 | 0.18% |
| 2025-10-24 | 5.58 | 5.54 | -0.02 | -0.36% | 5.51 | 5.58 | 1276156 | 70766 | 0.13% |
| 2025-10-23 | 5.50 | 5.56 | 0.06 | 1.09% | 5.50 | 5.57 | 1659570 | 92022 | 0.17% |
| 2025-10-22 | 5.46 | 5.50 | 0.04 | 0.73% | 5.45 | 5.51 | 1378242 | 75733 | 0.15% |
| 2025-10-21 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.49 | 1305292 | 71338 | 0.14% |
| 2025-10-20 | 5.43 | 5.47 | 0.06 | 1.11% | 5.37 | 5.48 | 1439919 | 78299 | 0.15% |
| 2025-10-17 | 5.44 | 5.41 | -0.04 | -0.73% | 5.41 | 5.49 | 1512705 | 82384 | 0.16% |
| 2025-10-16 | 5.39 | 5.45 | 0.06 | 1.11% | 5.38 | 5.46 | 1525960 | 82813 | 0.16% |
| 2025-10-15 | 5.41 | 5.39 | -0.03 | -0.55% | 5.37 | 5.44 | 1305824 | 70490 | 0.14% |
| 2025-10-14 | 5.36 | 5.42 | 0.06 | 1.12% | 5.33 | 5.42 | 1769256 | 95412 | 0.19% |
| 2025-10-13 | 5.30 | 5.36 | -0.01 | -0.19% | 5.27 | 5.40 | 2003369 | 106769 | 0.21% |
| 2025-10-10 | 5.34 | 5.37 | 0.01 | 0.19% | 5.33 | 5.40 | 1282435 | 68837 | 0.14% |
| 2025-10-09 | 5.29 | 5.36 | 0.07 | 1.32% | 5.27 | 5.37 | 1463860 | 78008 | 0.15% |
| 2025-09-30 | 5.30 | 5.29 | -0.02 | -0.38% | 5.28 | 5.31 | 829182 | 43872 | 0.09% |
| 2025-09-29 | 5.35 | 5.31 | -0.04 | -0.75% | 5.27 | 5.36 | 1568823 | 83232 | 0.17% |
| 2025-09-26 | 5.36 | 5.35 | 0.00 | 0.00% | 5.33 | 5.37 | 893790 | 47799 | 0.09% |
| 2025-09-25 | 5.36 | 5.35 | -0.01 | -0.19% | 5.32 | 5.37 | 894576 | 47839 | 0.09% |
| 2025-09-24 | 5.36 | 5.36 | 0.00 | 0.00% | 5.33 | 5.41 | 1133854 | 60834 | 0.12% |
| 2025-09-23 | 5.32 | 5.36 | 0.04 | 0.75% | 5.27 | 5.38 | 1424958 | 76151 | 0.15% |
| 2025-09-22 | 5.36 | 5.32 | -0.04 | -0.75% | 5.31 | 5.37 | 1114876 | 59375 | 0.12% |
| 2025-09-19 | 5.39 | 5.36 | -0.04 | -0.74% | 5.35 | 5.40 | 1307038 | 70168 | 0.14% |
| 2025-09-18 | 5.48 | 5.40 | -0.09 | -1.64% | 5.39 | 5.49 | 1625479 | 88225 | 0.17% |
| 2025-09-17 | 5.49 | 5.49 | 0.01 | 0.18% | 5.43 | 5.49 | 1510500 | 82546 | 0.16% |
| 2025-09-16 | 5.52 | 5.48 | -0.04 | -0.72% | 5.46 | 5.54 | 1406017 | 77079 | 0.15% |
| 2025-09-15 | 5.53 | 5.52 | -0.01 | -0.18% | 5.49 | 5.55 | 1456377 | 80291 | 0.15% |
| 2025-09-12 | 5.55 | 5.53 | -0.01 | -0.18% | 5.52 | 5.58 | 1614648 | 89558 | 0.17% |
| 2025-09-11 | 5.62 | 5.63 | 0.02 | 0.36% | 5.55 | 5.64 | 2189336 | 122357 | 0.23% |
| 2025-09-10 | 5.67 | 5.61 | -0.05 | -0.88% | 5.61 | 5.67 | 1847062 | 103909 | 0.19% |
| 2025-09-09 | 5.70 | 5.66 | -0.02 | -0.35% | 5.64 | 5.72 | 1463178 | 82984 | 0.15% |
| 2025-09-08 | 5.68 | 5.68 | -0.01 | -0.18% | 5.66 | 5.74 | 1431846 | 81711 | 0.15% |
| 2025-09-05 | 5.74 | 5.69 | -0.09 | -1.56% | 5.66 | 5.77 | 1824911 | 103885 | 0.19% |
| 2025-09-04 | 5.73 | 5.78 | 0.03 | 0.52% | 5.63 | 5.83 | 3051512 | 174387 | 0.32% |
| 2025-09-03 | 5.82 | 5.75 | -0.06 | -1.03% | 5.73 | 5.84 | 1564823 | 90367 | 0.16% |
| 2025-09-02 | 5.70 | 5.81 | 0.11 | 1.93% | 5.70 | 5.82 | 2763738 | 159623 | 0.29% |
| 2025-09-01 | 5.72 | 5.70 | -0.01 | -0.18% | 5.66 | 5.74 | 1387881 | 79021 | 0.15% |
| 2025-08-29 | 5.76 | 5.71 | -0.05 | -0.87% | 5.70 | 5.84 | 2466679 | 142137 | 0.26% |