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 | 5.43 | 0.01 | 0.18% | 5.42 | 5.47 | 955657 | 52014 | 0.47% |
| 2025-12-15 | 5.42 | 5.42 | -0.02 | -0.37% | 5.40 | 5.44 | 861790 | 46696 | 0.43% |
| 2025-12-12 | 5.44 | 5.44 | 0.00 | 0.00% | 5.40 | 5.44 | 1777835 | 96239 | 0.88% |
| 2025-12-11 | 5.47 | 5.44 | -0.03 | -0.55% | 5.43 | 5.47 | 823651 | 44889 | 0.41% |
| 2025-12-10 | 5.47 | 5.47 | 0.00 | 0.00% | 5.44 | 5.47 | 664017 | 36234 | 0.33% |
| 2025-12-09 | 5.51 | 5.47 | -0.05 | -0.91% | 5.46 | 5.52 | 912111 | 49992 | 0.45% |
| 2025-12-08 | 5.56 | 5.52 | -0.04 | -0.72% | 5.50 | 5.58 | 871266 | 48209 | 0.43% |
| 2025-12-05 | 5.57 | 5.56 | -0.02 | -0.36% | 5.52 | 5.58 | 771562 | 42836 | 0.38% |
| 2025-12-04 | 5.58 | 5.58 | 0.00 | 0.00% | 5.56 | 5.61 | 722728 | 40342 | 0.36% |
| 2025-12-03 | 5.51 | 5.58 | 0.07 | 1.27% | 5.50 | 5.59 | 1188832 | 66025 | 0.59% |
| 2025-12-02 | 5.53 | 5.51 | -0.02 | -0.36% | 5.49 | 5.53 | 771641 | 42509 | 0.38% |
| 2025-12-01 | 5.47 | 5.53 | 0.05 | 0.91% | 5.46 | 5.53 | 976749 | 53671 | 0.48% |
| 2025-11-28 | 5.51 | 5.48 | -0.03 | -0.54% | 5.47 | 5.51 | 1000942 | 54906 | 0.50% |
| 2025-11-27 | 5.54 | 5.51 | -0.03 | -0.54% | 5.51 | 5.54 | 717654 | 39598 | 0.36% |
| 2025-11-26 | 5.55 | 5.54 | 0.00 | 0.00% | 5.53 | 5.58 | 782052 | 43389 | 0.39% |
| 2025-11-25 | 5.54 | 5.54 | 0.00 | 0.00% | 5.53 | 5.56 | 522724 | 28982 | 0.26% |
| 2025-11-24 | 5.58 | 5.54 | -0.03 | -0.54% | 5.53 | 5.59 | 1064880 | 59052 | 0.53% |
| 2025-11-21 | 5.62 | 5.57 | -0.06 | -1.07% | 5.57 | 5.64 | 1329011 | 74451 | 0.66% |
| 2025-11-20 | 5.60 | 5.63 | 0.03 | 0.54% | 5.60 | 5.67 | 1095042 | 61761 | 0.54% |
| 2025-11-19 | 5.65 | 5.60 | -0.05 | -0.88% | 5.60 | 5.67 | 1179452 | 66336 | 0.59% |
| 2025-11-18 | 5.69 | 5.65 | -0.04 | -0.70% | 5.65 | 5.69 | 822883 | 46664 | 0.41% |
| 2025-11-17 | 5.71 | 5.69 | -0.02 | -0.35% | 5.68 | 5.72 | 1007313 | 57337 | 0.50% |
| 2025-11-14 | 5.71 | 5.71 | -0.01 | -0.17% | 5.71 | 5.73 | 804031 | 45980 | 0.40% |
| 2025-11-13 | 5.72 | 5.72 | 0.00 | 0.00% | 5.70 | 5.73 | 1201080 | 68648 | 0.60% |
| 2025-11-12 | 5.73 | 5.72 | -0.01 | -0.17% | 5.72 | 5.75 | 1300021 | 74496 | 0.65% |
| 2025-11-11 | 5.74 | 5.73 | -0.01 | -0.17% | 5.72 | 5.75 | 1176907 | 67440 | 0.58% |
| 2025-11-10 | 5.75 | 5.74 | 0.00 | 0.00% | 5.73 | 5.78 | 2936704 | 168730 | 1.46% |
| 2025-11-07 | 5.74 | 5.74 | 0.00 | 0.00% | 5.73 | 5.78 | 1370313 | 78784 | 0.68% |
| 2025-11-06 | 5.74 | 5.74 | 0.00 | 0.00% | 5.73 | 5.76 | 872656 | 50094 | 0.43% |
| 2025-11-05 | 5.75 | 5.74 | -0.01 | -0.17% | 5.71 | 5.76 | 907554 | 52000 | 0.45% |
| 2025-11-04 | 5.76 | 5.75 | -0.01 | -0.17% | 5.74 | 5.78 | 931526 | 53700 | 0.46% |
| 2025-11-03 | 5.73 | 5.76 | 0.03 | 0.52% | 5.72 | 5.77 | 742677 | 42663 | 0.37% |
| 2025-10-31 | 5.76 | 5.73 | -0.02 | -0.35% | 5.72 | 5.76 | 1051453 | 60258 | 0.52% |
| 2025-10-30 | 5.76 | 5.75 | -0.02 | -0.35% | 5.74 | 5.78 | 1134763 | 65343 | 0.56% |
| 2025-10-29 | 5.80 | 5.77 | -0.02 | -0.35% | 5.75 | 5.80 | 961103 | 55422 | 0.48% |
| 2025-10-28 | 5.82 | 5.79 | -0.03 | -0.52% | 5.79 | 5.83 | 888106 | 51530 | 0.44% |
| 2025-10-27 | 5.83 | 5.82 | -0.01 | -0.17% | 5.81 | 5.84 | 1343278 | 78258 | 0.67% |
| 2025-10-24 | 5.87 | 5.83 | -0.01 | -0.17% | 5.81 | 5.87 | 1296824 | 75625 | 0.64% |
| 2025-10-23 | 5.88 | 5.92 | 0.05 | 0.85% | 5.88 | 5.94 | 1018080 | 60189 | 0.51% |
| 2025-10-22 | 5.89 | 5.87 | -0.01 | -0.17% | 5.87 | 5.91 | 825910 | 48615 | 0.41% |
| 2025-10-21 | 5.93 | 5.88 | -0.05 | -0.84% | 5.87 | 5.95 | 1357147 | 80146 | 0.67% |
| 2025-10-20 | 5.90 | 5.93 | 0.03 | 0.51% | 5.85 | 5.95 | 930355 | 54888 | 0.46% |
| 2025-10-17 | 5.90 | 5.90 | 0.00 | 0.00% | 5.89 | 5.95 | 1054964 | 62512 | 0.52% |
| 2025-10-16 | 5.89 | 5.90 | 0.00 | 0.00% | 5.88 | 5.92 | 805124 | 47503 | 0.40% |
| 2025-10-15 | 5.92 | 5.90 | -0.02 | -0.34% | 5.87 | 5.93 | 909489 | 53622 | 0.45% |
| 2025-10-14 | 5.84 | 5.92 | 0.08 | 1.37% | 5.83 | 5.93 | 1324975 | 78043 | 0.66% |
| 2025-10-13 | 5.82 | 5.84 | -0.02 | -0.34% | 5.79 | 5.86 | 880215 | 51253 | 0.44% |
| 2025-10-10 | 5.83 | 5.86 | 0.02 | 0.34% | 5.82 | 5.91 | 1620338 | 94870 | 0.80% |
| 2025-10-09 | 5.88 | 5.84 | -0.05 | -0.85% | 5.83 | 5.90 | 1363621 | 79766 | 0.68% |
| 2025-09-30 | 5.97 | 5.89 | -0.08 | -1.34% | 5.85 | 5.97 | 1567373 | 92538 | 0.78% |
| 2025-09-29 | 6.04 | 5.97 | -0.07 | -1.16% | 5.95 | 6.05 | 1482140 | 88812 | 0.74% |
| 2025-09-26 | 6.02 | 6.04 | 0.02 | 0.33% | 6.00 | 6.06 | 604155 | 36426 | 0.30% |
| 2025-09-25 | 6.07 | 6.02 | -0.06 | -0.99% | 6.01 | 6.07 | 599355 | 36117 | 0.30% |
| 2025-09-24 | 6.06 | 6.08 | 0.03 | 0.50% | 6.03 | 6.09 | 532188 | 32289 | 0.26% |
| 2025-09-23 | 6.05 | 6.05 | 0.01 | 0.17% | 6.01 | 6.07 | 728880 | 44026 | 0.36% |
| 2025-09-22 | 6.04 | 6.04 | 0.00 | 0.00% | 6.03 | 6.06 | 517807 | 31296 | 0.26% |
| 2025-09-19 | 6.04 | 6.04 | 0.00 | 0.00% | 6.03 | 6.06 | 654415 | 39551 | 0.32% |
| 2025-09-18 | 6.14 | 6.04 | -0.10 | -1.63% | 6.03 | 6.15 | 1420763 | 86339 | 0.71% |
| 2025-09-17 | 6.11 | 6.14 | 0.02 | 0.33% | 6.09 | 6.16 | 651194 | 39918 | 0.32% |
| 2025-09-16 | 6.10 | 6.12 | 0.02 | 0.33% | 6.09 | 6.12 | 513160 | 31321 | 0.25% |
| 2025-09-15 | 6.10 | 6.10 | 0.00 | 0.00% | 6.08 | 6.11 | 463551 | 28233 | 0.23% |
| 2025-09-12 | 6.11 | 6.10 | -0.01 | -0.16% | 6.09 | 6.13 | 611492 | 37349 | 0.30% |
| 2025-09-11 | 6.09 | 6.11 | 0.02 | 0.33% | 6.08 | 6.11 | 798149 | 48640 | 0.40% |
| 2025-09-10 | 6.11 | 6.09 | -0.02 | -0.33% | 6.08 | 6.12 | 511635 | 31158 | 0.25% |
| 2025-09-09 | 6.13 | 6.11 | 0.00 | 0.00% | 6.10 | 6.13 | 494836 | 30239 | 0.25% |
| 2025-09-08 | 6.11 | 6.11 | -0.01 | -0.16% | 6.10 | 6.14 | 673776 | 41255 | 0.33% |