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 | 5.56 | 5.45 | -0.10 | -1.80% | 5.43 | 5.56 | 80688 | 4416 | 0.52% |
| 2025-12-15 | 5.53 | 5.55 | -0.01 | -0.18% | 5.53 | 5.58 | 41174 | 2286 | 0.26% |
| 2025-12-12 | 5.57 | 5.56 | 0.01 | 0.18% | 5.54 | 5.59 | 36987 | 2057 | 0.24% |
| 2025-12-11 | 5.63 | 5.55 | -0.09 | -1.60% | 5.54 | 5.65 | 55266 | 3082 | 0.35% |
| 2025-12-10 | 5.62 | 5.64 | 0.01 | 0.18% | 5.60 | 5.64 | 30833 | 1733 | 0.20% |
| 2025-12-09 | 5.69 | 5.63 | -0.06 | -1.05% | 5.62 | 5.69 | 46841 | 2647 | 0.30% |
| 2025-12-08 | 5.71 | 5.69 | -0.02 | -0.35% | 5.68 | 5.72 | 49384 | 2813 | 0.32% |
| 2025-12-05 | 5.70 | 5.71 | 0.02 | 0.35% | 5.66 | 5.71 | 53013 | 3013 | 0.34% |
| 2025-12-04 | 5.73 | 5.69 | -0.04 | -0.70% | 5.68 | 5.74 | 54861 | 3128 | 0.35% |
| 2025-12-03 | 5.72 | 5.73 | 0.00 | 0.00% | 5.71 | 5.76 | 46093 | 2641 | 0.30% |
| 2025-12-02 | 5.75 | 5.73 | -0.02 | -0.35% | 5.70 | 5.75 | 43241 | 2475 | 0.28% |
| 2025-12-01 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.76 | 60976 | 3503 | 0.39% |
| 2025-11-28 | 5.69 | 5.75 | 0.07 | 1.23% | 5.65 | 5.77 | 93253 | 5321 | 0.60% |
| 2025-11-27 | 5.68 | 5.68 | 0.00 | 0.00% | 5.67 | 5.71 | 42377 | 2410 | 0.27% |
| 2025-11-26 | 5.73 | 5.68 | -0.05 | -0.87% | 5.68 | 5.76 | 58374 | 3338 | 0.37% |
| 2025-11-25 | 5.73 | 5.73 | 0.04 | 0.70% | 5.69 | 5.75 | 70240 | 4020 | 0.45% |
| 2025-11-24 | 5.74 | 5.69 | -0.03 | -0.52% | 5.67 | 5.78 | 96811 | 5532 | 0.62% |
| 2025-11-21 | 5.94 | 5.72 | -0.26 | -4.35% | 5.71 | 5.95 | 155160 | 9040 | 0.99% |
| 2025-11-20 | 6.06 | 5.98 | -0.08 | -1.32% | 5.96 | 6.07 | 112533 | 6764 | 0.72% |
| 2025-11-19 | 6.20 | 6.06 | -0.20 | -3.19% | 5.99 | 6.22 | 230743 | 14027 | 1.48% |
| 2025-11-18 | 6.29 | 6.26 | -0.02 | -0.32% | 6.19 | 6.38 | 171412 | 10759 | 1.10% |
| 2025-11-17 | 6.26 | 6.28 | -0.04 | -0.63% | 6.18 | 6.31 | 167659 | 10458 | 1.07% |
| 2025-11-14 | 6.13 | 6.32 | 0.20 | 3.27% | 6.13 | 6.43 | 330044 | 20733 | 2.11% |
| 2025-11-13 | 6.15 | 6.12 | -0.06 | -0.97% | 6.06 | 6.16 | 147922 | 9037 | 0.95% |
| 2025-11-12 | 6.14 | 6.18 | 0.03 | 0.49% | 6.13 | 6.27 | 205515 | 12703 | 1.32% |
| 2025-11-11 | 6.12 | 6.15 | -0.01 | -0.16% | 6.11 | 6.21 | 160056 | 9858 | 1.03% |
| 2025-11-10 | 6.16 | 6.16 | -0.09 | -1.44% | 6.10 | 6.21 | 253234 | 15561 | 1.62% |
| 2025-11-07 | 5.99 | 6.25 | 0.25 | 4.17% | 5.97 | 6.51 | 385443 | 23990 | 2.47% |
| 2025-11-06 | 5.92 | 6.00 | 0.07 | 1.18% | 5.89 | 6.01 | 104046 | 6200 | 0.67% |
| 2025-11-05 | 5.89 | 5.93 | 0.04 | 0.68% | 5.85 | 5.93 | 57305 | 3385 | 0.37% |
| 2025-11-04 | 5.90 | 5.89 | -0.01 | -0.17% | 5.86 | 5.92 | 50500 | 2973 | 0.32% |
| 2025-11-03 | 5.87 | 5.90 | 0.04 | 0.68% | 5.86 | 5.91 | 62566 | 3684 | 0.40% |
| 2025-10-31 | 5.83 | 5.86 | 0.03 | 0.51% | 5.81 | 5.89 | 60276 | 3526 | 0.39% |
| 2025-10-30 | 5.84 | 5.83 | -0.02 | -0.34% | 5.82 | 5.89 | 67359 | 3944 | 0.43% |
| 2025-10-29 | 5.92 | 5.85 | -0.03 | -0.51% | 5.80 | 5.92 | 85103 | 4969 | 0.55% |
| 2025-10-28 | 5.96 | 5.88 | -0.08 | -1.34% | 5.88 | 5.98 | 67447 | 3996 | 0.43% |
| 2025-10-27 | 5.91 | 5.96 | 0.02 | 0.34% | 5.86 | 5.98 | 161452 | 9548 | 1.03% |
| 2025-10-24 | 6.01 | 5.94 | -0.08 | -1.33% | 5.91 | 6.02 | 96173 | 5718 | 0.62% |
| 2025-10-23 | 5.96 | 6.02 | 0.05 | 0.84% | 5.95 | 6.02 | 123063 | 7373 | 0.79% |
| 2025-10-22 | 5.98 | 5.97 | -0.04 | -0.67% | 5.94 | 6.02 | 115984 | 6925 | 0.74% |
| 2025-10-21 | 6.10 | 6.01 | -0.10 | -1.64% | 5.99 | 6.10 | 187926 | 11308 | 1.20% |
| 2025-10-20 | 6.00 | 6.11 | 0.13 | 2.17% | 5.93 | 6.11 | 173347 | 10447 | 1.11% |
| 2025-10-17 | 5.97 | 5.98 | 0.00 | 0.00% | 5.92 | 6.07 | 126908 | 7610 | 0.81% |
| 2025-10-16 | 6.04 | 5.99 | -0.03 | -0.50% | 5.93 | 6.04 | 82898 | 4949 | 0.53% |
| 2025-10-15 | 6.00 | 6.02 | 0.02 | 0.33% | 5.95 | 6.05 | 123809 | 7432 | 0.79% |
| 2025-10-14 | 5.96 | 6.00 | 0.04 | 0.67% | 5.91 | 6.04 | 171447 | 10259 | 1.10% |
| 2025-10-13 | 5.72 | 5.96 | 0.09 | 1.53% | 5.72 | 6.01 | 139988 | 8227 | 0.90% |
| 2025-10-10 | 5.74 | 5.87 | 0.13 | 2.26% | 5.71 | 5.88 | 134620 | 7856 | 0.86% |
| 2025-10-09 | 5.70 | 5.74 | 0.04 | 0.70% | 5.70 | 5.74 | 38741 | 2218 | 0.25% |
| 2025-09-30 | 5.71 | 5.70 | -0.01 | -0.18% | 5.68 | 5.71 | 33677 | 1916 | 0.22% |
| 2025-09-29 | 5.68 | 5.71 | 0.02 | 0.35% | 5.65 | 5.72 | 33665 | 1913 | 0.22% |
| 2025-09-26 | 5.68 | 5.69 | -0.01 | -0.18% | 5.68 | 5.71 | 24694 | 1406 | 0.16% |
| 2025-09-25 | 5.74 | 5.70 | -0.04 | -0.70% | 5.68 | 5.74 | 40880 | 2331 | 0.26% |
| 2025-09-24 | 5.67 | 5.74 | 0.05 | 0.88% | 5.67 | 5.78 | 57810 | 3315 | 0.37% |
| 2025-09-23 | 5.70 | 5.69 | -0.02 | -0.35% | 5.61 | 5.73 | 55864 | 3160 | 0.36% |
| 2025-09-22 | 5.74 | 5.71 | -0.04 | -0.70% | 5.69 | 5.75 | 34381 | 1965 | 0.22% |
| 2025-09-19 | 5.73 | 5.75 | 0.02 | 0.35% | 5.68 | 5.77 | 53045 | 3038 | 0.34% |
| 2025-09-18 | 5.80 | 5.73 | -0.08 | -1.38% | 5.71 | 5.80 | 51636 | 2976 | 0.33% |
| 2025-09-17 | 5.78 | 5.81 | 0.02 | 0.35% | 5.77 | 5.85 | 92350 | 5356 | 0.59% |
| 2025-09-16 | 5.79 | 5.79 | 0.01 | 0.17% | 5.75 | 5.80 | 35252 | 2037 | 0.23% |
| 2025-09-15 | 5.81 | 5.78 | -0.01 | -0.17% | 5.76 | 5.81 | 34750 | 2008 | 0.22% |
| 2025-09-12 | 5.79 | 5.79 | 0.00 | 0.00% | 5.78 | 5.82 | 47367 | 2746 | 0.30% |
| 2025-09-11 | 5.77 | 5.79 | 0.01 | 0.17% | 5.75 | 5.80 | 38541 | 2223 | 0.25% |
| 2025-09-10 | 5.77 | 5.78 | 0.02 | 0.35% | 5.74 | 5.79 | 36076 | 2079 | 0.23% |
| 2025-09-09 | 5.74 | 5.76 | 0.01 | 0.17% | 5.73 | 5.77 | 32377 | 1862 | 0.21% |
| 2025-09-08 | 5.70 | 5.75 | 0.04 | 0.70% | 5.69 | 5.76 | 44802 | 2572 | 0.29% |