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 | 5.42 | 5.48 | 0.06 | 1.11% | 5.29 | 5.62 | 243666 | 13272 | 2.18% |
| 2025-12-15 | 5.36 | 5.42 | 0.00 | 0.00% | 5.28 | 5.45 | 122687 | 6590 | 1.10% |
| 2025-12-12 | 5.55 | 5.42 | -0.08 | -1.45% | 5.40 | 5.57 | 174988 | 9515 | 1.56% |
| 2025-12-11 | 5.76 | 5.50 | -0.31 | -5.34% | 5.45 | 5.77 | 358490 | 19986 | 3.20% |
| 2025-12-10 | 5.51 | 5.81 | 0.24 | 4.31% | 5.50 | 5.88 | 558022 | 32116 | 4.99% |
| 2025-12-09 | 5.46 | 5.57 | 0.09 | 1.64% | 5.41 | 5.72 | 459804 | 25676 | 4.11% |
| 2025-12-08 | 5.40 | 5.48 | 0.07 | 1.29% | 5.37 | 5.55 | 173677 | 9534 | 1.55% |
| 2025-12-05 | 5.23 | 5.41 | 0.14 | 2.66% | 5.23 | 5.44 | 169776 | 9090 | 1.52% |
| 2025-12-04 | 5.33 | 5.27 | -0.08 | -1.50% | 5.20 | 5.36 | 124854 | 6583 | 1.12% |
| 2025-12-03 | 5.43 | 5.35 | -0.09 | -1.65% | 5.31 | 5.44 | 141563 | 7584 | 1.27% |
| 2025-12-02 | 5.49 | 5.44 | -0.05 | -0.91% | 5.40 | 5.50 | 124135 | 6741 | 1.11% |
| 2025-12-01 | 5.51 | 5.49 | -0.04 | -0.72% | 5.47 | 5.58 | 202004 | 11139 | 1.81% |
| 2025-11-28 | 5.45 | 5.53 | 0.04 | 0.73% | 5.41 | 5.53 | 134885 | 7394 | 1.21% |
| 2025-11-27 | 5.44 | 5.49 | 0.03 | 0.55% | 5.38 | 5.58 | 163427 | 8961 | 1.46% |
| 2025-11-26 | 5.48 | 5.46 | -0.02 | -0.36% | 5.43 | 5.58 | 142111 | 7817 | 1.27% |
| 2025-11-25 | 5.43 | 5.48 | 0.07 | 1.29% | 5.39 | 5.56 | 175777 | 9668 | 1.57% |
| 2025-11-24 | 5.25 | 5.41 | 0.15 | 2.85% | 5.25 | 5.43 | 212706 | 11404 | 1.90% |
| 2025-11-21 | 5.51 | 5.26 | -0.28 | -5.05% | 5.24 | 5.55 | 318162 | 17042 | 2.84% |
| 2025-11-20 | 5.59 | 5.54 | -0.06 | -1.07% | 5.45 | 5.63 | 207299 | 11478 | 1.85% |
| 2025-11-19 | 5.74 | 5.60 | -0.13 | -2.27% | 5.58 | 5.82 | 177056 | 10000 | 1.58% |
| 2025-11-18 | 5.83 | 5.73 | -0.14 | -2.39% | 5.65 | 5.86 | 221741 | 12711 | 1.98% |
| 2025-11-17 | 5.77 | 5.87 | 0.10 | 1.73% | 5.75 | 5.87 | 163556 | 9538 | 1.46% |
| 2025-11-14 | 5.83 | 5.77 | -0.09 | -1.54% | 5.77 | 5.90 | 212629 | 12385 | 1.90% |
| 2025-11-13 | 5.84 | 5.86 | 0.00 | 0.00% | 5.75 | 5.87 | 214354 | 12503 | 1.92% |
| 2025-11-12 | 5.94 | 5.86 | -0.04 | -0.68% | 5.82 | 6.01 | 273530 | 16118 | 2.45% |
| 2025-11-11 | 5.95 | 5.90 | -0.05 | -0.84% | 5.89 | 5.99 | 198999 | 11801 | 1.78% |
| 2025-11-10 | 5.93 | 5.95 | -0.02 | -0.34% | 5.85 | 5.99 | 285744 | 16935 | 2.55% |
| 2025-11-07 | 6.08 | 5.97 | -0.08 | -1.32% | 5.95 | 6.13 | 302117 | 18156 | 2.70% |
| 2025-11-06 | 6.26 | 6.05 | -0.21 | -3.35% | 6.03 | 6.26 | 452489 | 27541 | 4.05% |
| 2025-11-05 | 6.27 | 6.26 | -0.08 | -1.26% | 6.23 | 6.54 | 400954 | 25362 | 3.58% |
| 2025-11-04 | 6.32 | 6.34 | -0.04 | -0.63% | 6.22 | 6.41 | 342838 | 21551 | 3.06% |
| 2025-11-03 | 6.29 | 6.38 | 0.02 | 0.31% | 6.13 | 6.40 | 430475 | 27057 | 3.85% |
| 2025-10-31 | 6.25 | 6.36 | 0.07 | 1.11% | 6.18 | 6.45 | 653869 | 41415 | 5.85% |
| 2025-10-30 | 6.27 | 6.29 | -0.16 | -2.48% | 6.13 | 6.49 | 769841 | 48260 | 6.88% |
| 2025-10-29 | 6.51 | 6.45 | 0.14 | 2.22% | 6.25 | 6.74 | 1250613 | 80993 | 11.18% |
| 2025-10-28 | 5.80 | 6.31 | 0.57 | 9.93% | 5.69 | 6.31 | 667297 | 40947 | 5.97% |
| 2025-10-27 | 5.77 | 5.74 | -0.02 | -0.35% | 5.68 | 5.82 | 295310 | 16960 | 2.64% |
| 2025-10-24 | 6.17 | 5.76 | -0.24 | -4.00% | 5.74 | 6.18 | 532437 | 31287 | 4.76% |
| 2025-10-23 | 5.89 | 6.00 | 0.14 | 2.39% | 5.80 | 6.00 | 456006 | 26962 | 4.08% |
| 2025-10-22 | 5.76 | 5.86 | 0.08 | 1.38% | 5.72 | 5.96 | 439845 | 25803 | 3.93% |
| 2025-10-21 | 5.50 | 5.78 | 0.28 | 5.09% | 5.45 | 5.81 | 468880 | 26719 | 4.19% |
| 2025-10-20 | 5.44 | 5.50 | 0.10 | 1.85% | 5.41 | 5.54 | 197932 | 10849 | 1.77% |
| 2025-10-17 | 5.51 | 5.40 | -0.13 | -2.35% | 5.37 | 5.60 | 216541 | 11848 | 1.94% |
| 2025-10-16 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.65 | 269915 | 15053 | 2.41% |
| 2025-10-15 | 5.48 | 5.55 | 0.07 | 1.28% | 5.45 | 5.58 | 234445 | 12906 | 2.10% |
| 2025-10-14 | 5.51 | 5.48 | -0.04 | -0.72% | 5.46 | 5.65 | 287887 | 15973 | 2.57% |
| 2025-10-13 | 5.26 | 5.52 | -0.01 | -0.18% | 5.24 | 5.53 | 260691 | 14165 | 2.33% |
| 2025-10-10 | 5.47 | 5.53 | 0.04 | 0.73% | 5.45 | 5.60 | 261917 | 14521 | 2.34% |
| 2025-10-09 | 5.50 | 5.49 | -0.06 | -1.08% | 5.37 | 5.57 | 374801 | 20525 | 3.35% |
| 2025-09-30 | 5.55 | 5.55 | 0.03 | 0.54% | 5.49 | 5.62 | 266770 | 14827 | 2.38% |
| 2025-09-29 | 5.75 | 5.52 | -0.19 | -3.33% | 5.44 | 5.75 | 560849 | 30988 | 5.01% |
| 2025-09-26 | 6.09 | 5.71 | -0.37 | -6.09% | 5.70 | 6.09 | 498777 | 29372 | 4.46% |
| 2025-09-25 | 6.16 | 6.08 | -0.10 | -1.62% | 5.95 | 6.27 | 608897 | 37071 | 5.44% |
| 2025-09-24 | 5.93 | 6.18 | 0.25 | 4.22% | 5.86 | 6.35 | 610174 | 37490 | 5.45% |
| 2025-09-23 | 6.53 | 5.93 | -0.66 | -10.02% | 5.93 | 6.58 | 780949 | 47398 | 6.98% |
| 2025-09-22 | 6.72 | 6.59 | -0.24 | -3.51% | 6.51 | 6.77 | 606570 | 40026 | 5.42% |
| 2025-09-19 | 6.40 | 6.83 | 0.32 | 4.92% | 6.38 | 7.07 | 1157842 | 77919 | 10.35% |
| 2025-09-18 | 6.80 | 6.51 | -0.34 | -4.96% | 6.38 | 6.87 | 1252739 | 83267 | 11.20% |
| 2025-09-17 | 6.26 | 6.85 | 0.62 | 9.95% | 6.17 | 6.85 | 1069856 | 70689 | 9.56% |
| 2025-09-16 | 6.08 | 6.23 | 0.16 | 2.64% | 6.07 | 6.33 | 418688 | 25947 | 3.74% |
| 2025-09-15 | 6.20 | 6.07 | -0.11 | -1.78% | 6.03 | 6.20 | 321647 | 19584 | 2.88% |
| 2025-09-12 | 6.38 | 6.18 | -0.06 | -0.96% | 6.17 | 6.38 | 382611 | 23842 | 3.42% |
| 2025-09-11 | 6.09 | 6.24 | 0.14 | 2.30% | 6.01 | 6.24 | 410415 | 25291 | 3.67% |
| 2025-09-10 | 5.98 | 6.10 | 0.10 | 1.67% | 5.98 | 6.20 | 351002 | 21384 | 3.14% |
| 2025-09-09 | 6.09 | 6.00 | -0.09 | -1.48% | 5.98 | 6.17 | 312747 | 18949 | 2.80% |
| 2025-09-08 | 6.27 | 6.09 | -0.12 | -1.93% | 6.03 | 6.28 | 397056 | 24348 | 3.55% |