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 | 5.40 | 5.39 | -0.02 | -0.37% | 5.32 | 5.41 | 281369 | 15115 | 0.63% |
| 2025-12-15 | 5.40 | 5.41 | -0.02 | -0.37% | 5.36 | 5.46 | 254991 | 13802 | 0.57% |
| 2025-12-12 | 5.42 | 5.43 | 0.01 | 0.18% | 5.41 | 5.46 | 259878 | 14122 | 0.58% |
| 2025-12-11 | 5.53 | 5.42 | -0.11 | -1.99% | 5.41 | 5.53 | 287712 | 15693 | 0.64% |
| 2025-12-10 | 5.51 | 5.53 | 0.02 | 0.36% | 5.47 | 5.55 | 259180 | 14265 | 0.58% |
| 2025-12-09 | 5.61 | 5.51 | -0.11 | -1.96% | 5.50 | 5.61 | 303294 | 16804 | 0.67% |
| 2025-12-08 | 5.61 | 5.62 | 0.04 | 0.72% | 5.61 | 5.72 | 507833 | 28783 | 1.13% |
| 2025-12-05 | 5.49 | 5.58 | 0.08 | 1.45% | 5.46 | 5.61 | 445263 | 24672 | 0.99% |
| 2025-12-04 | 5.51 | 5.50 | -0.02 | -0.36% | 5.46 | 5.53 | 215166 | 11814 | 0.48% |
| 2025-12-03 | 5.52 | 5.52 | 0.01 | 0.18% | 5.50 | 5.56 | 287744 | 15904 | 0.64% |
| 2025-12-02 | 5.55 | 5.51 | -0.05 | -0.90% | 5.49 | 5.55 | 203384 | 11202 | 0.45% |
| 2025-12-01 | 5.54 | 5.56 | 0.03 | 0.54% | 5.51 | 5.57 | 294593 | 16346 | 0.65% |
| 2025-11-28 | 5.52 | 5.53 | 0.01 | 0.18% | 5.44 | 5.53 | 306667 | 16829 | 0.68% |
| 2025-11-27 | 5.56 | 5.52 | -0.01 | -0.18% | 5.51 | 5.58 | 245666 | 13618 | 0.55% |
| 2025-11-26 | 5.54 | 5.53 | -0.01 | -0.18% | 5.53 | 5.59 | 221841 | 12328 | 0.49% |
| 2025-11-25 | 5.55 | 5.54 | 0.01 | 0.18% | 5.54 | 5.60 | 259393 | 14431 | 0.58% |
| 2025-11-24 | 5.56 | 5.53 | -0.02 | -0.36% | 5.50 | 5.59 | 321355 | 17788 | 0.71% |
| 2025-11-21 | 5.78 | 5.55 | -0.26 | -4.48% | 5.54 | 5.78 | 599866 | 33719 | 1.33% |
| 2025-11-20 | 5.87 | 5.81 | 0.01 | 0.17% | 5.79 | 5.88 | 243425 | 14184 | 0.54% |
| 2025-11-19 | 5.85 | 5.80 | -0.05 | -0.85% | 5.78 | 5.88 | 327696 | 19054 | 0.73% |
| 2025-11-18 | 5.91 | 5.85 | -0.06 | -1.02% | 5.82 | 5.92 | 363765 | 21292 | 0.81% |
| 2025-11-17 | 5.95 | 5.91 | -0.05 | -0.84% | 5.89 | 5.95 | 316085 | 18688 | 0.70% |
| 2025-11-14 | 5.96 | 5.96 | -0.02 | -0.33% | 5.95 | 6.02 | 403244 | 24168 | 0.90% |
| 2025-11-13 | 5.91 | 5.98 | 0.07 | 1.18% | 5.88 | 5.98 | 407181 | 24212 | 0.91% |
| 2025-11-12 | 5.94 | 5.91 | -0.03 | -0.51% | 5.88 | 5.95 | 274164 | 16218 | 0.61% |
| 2025-11-11 | 5.96 | 5.94 | -0.02 | -0.34% | 5.91 | 5.98 | 313996 | 18648 | 0.70% |
| 2025-11-10 | 5.86 | 5.96 | 0.10 | 1.71% | 5.84 | 5.96 | 495208 | 29315 | 1.10% |
| 2025-11-07 | 5.86 | 5.86 | -0.02 | -0.34% | 5.84 | 5.89 | 246857 | 14457 | 0.55% |
| 2025-11-06 | 5.86 | 5.88 | 0.01 | 0.17% | 5.85 | 5.91 | 311847 | 18343 | 0.69% |
| 2025-11-05 | 5.82 | 5.87 | 0.02 | 0.34% | 5.80 | 5.88 | 256550 | 15004 | 0.57% |
| 2025-11-04 | 5.91 | 5.85 | -0.06 | -1.02% | 5.83 | 5.92 | 324689 | 19022 | 0.72% |
| 2025-11-03 | 5.92 | 5.91 | -0.01 | -0.17% | 5.85 | 5.92 | 316450 | 18620 | 0.70% |
| 2025-10-31 | 5.94 | 5.92 | -0.02 | -0.34% | 5.92 | 5.96 | 372849 | 22121 | 0.83% |
| 2025-10-30 | 5.99 | 5.94 | -0.07 | -1.16% | 5.93 | 6.00 | 430387 | 25672 | 0.96% |
| 2025-10-29 | 5.91 | 6.01 | 0.09 | 1.52% | 5.91 | 6.01 | 604924 | 36128 | 1.34% |
| 2025-10-28 | 5.96 | 5.92 | -0.05 | -0.84% | 5.90 | 5.97 | 396378 | 23509 | 0.88% |
| 2025-10-27 | 6.00 | 5.97 | -0.01 | -0.17% | 5.95 | 6.02 | 446713 | 26699 | 0.99% |
| 2025-10-24 | 5.92 | 5.98 | 0.05 | 0.84% | 5.91 | 5.98 | 389283 | 23196 | 0.87% |
| 2025-10-23 | 5.88 | 5.93 | 0.03 | 0.51% | 5.82 | 5.94 | 339616 | 19921 | 0.76% |
| 2025-10-22 | 5.89 | 5.90 | -0.02 | -0.34% | 5.87 | 5.92 | 251125 | 14799 | 0.56% |
| 2025-10-21 | 5.85 | 5.92 | 0.08 | 1.37% | 5.82 | 5.97 | 380451 | 22510 | 0.85% |
| 2025-10-20 | 5.87 | 5.84 | 0.01 | 0.17% | 5.82 | 5.90 | 264017 | 15441 | 0.59% |
| 2025-10-17 | 5.92 | 5.83 | -0.10 | -1.69% | 5.83 | 5.96 | 374488 | 22031 | 0.83% |
| 2025-10-16 | 6.00 | 5.93 | -0.08 | -1.33% | 5.92 | 6.01 | 329254 | 19600 | 0.73% |
| 2025-10-15 | 6.02 | 6.02 | 0.01 | 0.17% | 5.93 | 6.04 | 480910 | 28779 | 1.07% |
| 2025-10-14 | 5.97 | 6.01 | 0.04 | 0.67% | 5.96 | 6.12 | 645395 | 39007 | 1.43% |
| 2025-10-13 | 5.86 | 5.97 | -0.06 | -1.00% | 5.84 | 5.98 | 469523 | 27834 | 1.04% |
| 2025-10-10 | 6.00 | 6.03 | 0.00 | 0.00% | 5.99 | 6.11 | 508160 | 30750 | 1.13% |
| 2025-10-09 | 5.95 | 6.03 | 0.10 | 1.69% | 5.93 | 6.03 | 492963 | 29542 | 1.10% |
| 2025-09-30 | 5.97 | 5.93 | -0.07 | -1.17% | 5.93 | 6.03 | 416169 | 24803 | 0.93% |
| 2025-09-29 | 5.81 | 6.00 | 0.18 | 3.09% | 5.77 | 6.05 | 717544 | 42607 | 1.60% |
| 2025-09-26 | 5.86 | 5.82 | -0.05 | -0.85% | 5.82 | 5.91 | 323867 | 19029 | 0.72% |
| 2025-09-25 | 5.90 | 5.87 | -0.07 | -1.18% | 5.85 | 5.92 | 341541 | 20089 | 0.76% |
| 2025-09-24 | 5.84 | 5.94 | 0.07 | 1.19% | 5.82 | 5.95 | 377873 | 22249 | 0.84% |
| 2025-09-23 | 6.00 | 5.87 | -0.15 | -2.49% | 5.80 | 6.00 | 674424 | 39532 | 1.50% |
| 2025-09-22 | 6.01 | 6.02 | 0.02 | 0.33% | 5.97 | 6.03 | 410347 | 24630 | 0.91% |
| 2025-09-19 | 6.06 | 6.00 | -0.10 | -1.64% | 5.99 | 6.08 | 663422 | 39929 | 1.47% |
| 2025-09-18 | 6.28 | 6.10 | -0.25 | -3.94% | 6.05 | 6.30 | 1272349 | 78631 | 2.83% |
| 2025-09-17 | 6.10 | 6.35 | 0.25 | 4.10% | 6.05 | 6.38 | 1515682 | 94769 | 3.37% |
| 2025-09-16 | 6.02 | 6.10 | 0.09 | 1.50% | 6.01 | 6.10 | 557034 | 33723 | 1.24% |
| 2025-09-15 | 6.05 | 6.01 | -0.05 | -0.83% | 6.00 | 6.08 | 451356 | 27229 | 1.00% |
| 2025-09-12 | 6.11 | 6.06 | -0.07 | -1.14% | 6.05 | 6.15 | 565439 | 34459 | 1.26% |
| 2025-09-11 | 6.00 | 6.13 | 0.11 | 1.83% | 5.98 | 6.13 | 740222 | 44898 | 1.65% |
| 2025-09-10 | 6.03 | 6.02 | -0.01 | -0.17% | 5.99 | 6.07 | 383512 | 23098 | 0.85% |
| 2025-09-09 | 6.05 | 6.03 | -0.04 | -0.66% | 6.01 | 6.09 | 447937 | 27062 | 1.00% |
| 2025-09-08 | 6.09 | 6.07 | -0.04 | -0.65% | 6.02 | 6.12 | 509099 | 30873 | 1.13% |