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 | 5.54 | 5.51 | -0.03 | -0.54% | 5.50 | 5.56 | 1284004 | 70824 | 0.61% |
| 2025-12-15 | 5.52 | 5.54 | 0.02 | 0.36% | 5.51 | 5.57 | 1067718 | 59234 | 0.50% |
| 2025-12-12 | 5.53 | 5.52 | -0.01 | -0.18% | 5.50 | 5.54 | 1220473 | 67408 | 0.58% |
| 2025-12-11 | 5.53 | 5.53 | 0.00 | 0.00% | 5.52 | 5.56 | 988954 | 54748 | 0.47% |
| 2025-12-10 | 5.58 | 5.53 | -0.05 | -0.90% | 5.51 | 5.59 | 1193084 | 66078 | 0.56% |
| 2025-12-09 | 5.63 | 5.58 | -0.05 | -0.89% | 5.56 | 5.63 | 1310346 | 73223 | 0.62% |
| 2025-12-08 | 5.59 | 5.63 | 0.04 | 0.72% | 5.57 | 5.65 | 1488670 | 83614 | 0.70% |
| 2025-12-05 | 5.63 | 5.59 | -0.05 | -0.89% | 5.56 | 5.65 | 2032837 | 113675 | 0.96% |
| 2025-12-04 | 5.70 | 5.64 | -0.05 | -0.88% | 5.63 | 5.70 | 2072356 | 117174 | 0.98% |
| 2025-12-03 | 5.72 | 5.69 | -0.04 | -0.70% | 5.68 | 5.75 | 1858215 | 106245 | 0.88% |
| 2025-12-02 | 5.73 | 5.73 | -0.01 | -0.17% | 5.70 | 5.76 | 1247782 | 71429 | 0.59% |
| 2025-12-01 | 5.68 | 5.74 | 0.06 | 1.06% | 5.67 | 5.75 | 2218386 | 126886 | 1.05% |
| 2025-11-28 | 5.73 | 5.68 | -0.05 | -0.87% | 5.67 | 5.73 | 1755186 | 99969 | 0.83% |
| 2025-11-27 | 5.73 | 5.73 | 0.00 | 0.00% | 5.70 | 5.76 | 1448046 | 82888 | 0.68% |
| 2025-11-26 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.80 | 1739845 | 99968 | 0.82% |
| 2025-11-25 | 5.70 | 5.78 | 0.10 | 1.76% | 5.67 | 5.78 | 2510442 | 143998 | 1.19% |
| 2025-11-24 | 5.75 | 5.68 | -0.06 | -1.05% | 5.68 | 5.78 | 2288209 | 130848 | 1.08% |
| 2025-11-21 | 5.90 | 5.74 | -0.08 | -1.37% | 5.74 | 5.90 | 2956078 | 171689 | 1.40% |
| 2025-11-20 | 5.75 | 5.82 | 0.08 | 1.39% | 5.74 | 5.90 | 3535473 | 206074 | 1.67% |
| 2025-11-19 | 5.67 | 5.74 | 0.08 | 1.41% | 5.66 | 5.75 | 2281089 | 130367 | 1.08% |
| 2025-11-18 | 5.70 | 5.66 | -0.05 | -0.88% | 5.65 | 5.72 | 1616334 | 91857 | 0.76% |
| 2025-11-17 | 5.73 | 5.71 | -0.02 | -0.35% | 5.68 | 5.75 | 2037370 | 116239 | 0.96% |
| 2025-11-14 | 5.71 | 5.73 | 0.02 | 0.35% | 5.70 | 5.78 | 2523199 | 145241 | 1.19% |
| 2025-11-13 | 5.73 | 5.71 | -0.02 | -0.35% | 5.68 | 5.75 | 1802271 | 102796 | 0.85% |
| 2025-11-12 | 5.72 | 5.73 | 0.01 | 0.17% | 5.72 | 5.77 | 2052000 | 117835 | 0.97% |
| 2025-11-11 | 5.73 | 5.72 | -0.01 | -0.17% | 5.70 | 5.75 | 1251099 | 71546 | 0.59% |
| 2025-11-10 | 5.67 | 5.73 | 0.06 | 1.06% | 5.66 | 5.73 | 1787392 | 101867 | 0.85% |
| 2025-11-07 | 5.69 | 5.67 | -0.02 | -0.35% | 5.66 | 5.73 | 1755433 | 99795 | 0.83% |
| 2025-11-06 | 5.70 | 5.69 | -0.02 | -0.35% | 5.67 | 5.72 | 1899052 | 108062 | 0.90% |
| 2025-11-05 | 5.76 | 5.71 | -0.04 | -0.70% | 5.69 | 5.77 | 2198290 | 125752 | 1.04% |
| 2025-11-04 | 5.67 | 5.75 | 0.09 | 1.59% | 5.66 | 5.77 | 2440533 | 139917 | 1.15% |
| 2025-11-03 | 5.59 | 5.66 | 0.07 | 1.25% | 5.58 | 5.67 | 2206970 | 124412 | 1.04% |
| 2025-10-31 | 5.64 | 5.59 | -0.08 | -1.41% | 5.58 | 5.64 | 2377814 | 133234 | 1.12% |
| 2025-10-30 | 5.66 | 5.67 | 0.02 | 0.35% | 5.65 | 5.72 | 1668422 | 94874 | 0.79% |
| 2025-10-29 | 5.75 | 5.65 | -0.11 | -1.91% | 5.65 | 5.76 | 2240844 | 127383 | 1.06% |
| 2025-10-28 | 5.80 | 5.76 | -0.03 | -0.52% | 5.72 | 5.82 | 2055731 | 118386 | 0.97% |
| 2025-10-27 | 5.77 | 5.79 | 0.01 | 0.17% | 5.71 | 5.85 | 2703266 | 156297 | 1.28% |
| 2025-10-24 | 5.79 | 5.78 | -0.03 | -0.52% | 5.77 | 5.86 | 2515060 | 146247 | 1.19% |
| 2025-10-23 | 5.75 | 5.81 | 0.06 | 1.04% | 5.73 | 5.83 | 2521020 | 145752 | 1.19% |
| 2025-10-22 | 5.69 | 5.75 | 0.05 | 0.88% | 5.69 | 5.78 | 2439975 | 140064 | 1.15% |
| 2025-10-21 | 5.73 | 5.70 | -0.04 | -0.70% | 5.68 | 5.75 | 2257146 | 129019 | 1.07% |
| 2025-10-20 | 5.72 | 5.74 | 0.01 | 0.17% | 5.63 | 5.76 | 2338150 | 133178 | 1.11% |
| 2025-10-17 | 5.75 | 5.73 | -0.03 | -0.52% | 5.72 | 5.80 | 2449014 | 141113 | 1.16% |
| 2025-10-16 | 5.69 | 5.76 | 0.06 | 1.05% | 5.69 | 5.77 | 2699777 | 154679 | 1.28% |
| 2025-10-15 | 5.63 | 5.70 | 0.05 | 0.88% | 5.62 | 5.70 | 2893745 | 164003 | 1.37% |
| 2025-10-14 | 5.52 | 5.65 | 0.10 | 1.80% | 5.50 | 5.68 | 4232114 | 237512 | 2.00% |
| 2025-10-13 | 5.46 | 5.55 | 0.05 | 0.91% | 5.42 | 5.57 | 3460555 | 190290 | 1.64% |
| 2025-10-10 | 5.46 | 5.50 | 0.04 | 0.73% | 5.45 | 5.57 | 4950698 | 272638 | 2.34% |
| 2025-10-09 | 5.49 | 5.46 | -0.05 | -0.91% | 5.45 | 5.51 | 3072251 | 168141 | 1.45% |
| 2025-09-30 | 5.54 | 5.51 | -0.04 | -0.72% | 5.48 | 5.55 | 2311580 | 127171 | 1.09% |
| 2025-09-29 | 5.59 | 5.55 | -0.05 | -0.89% | 5.54 | 5.61 | 2302568 | 128177 | 1.09% |
| 2025-09-26 | 5.58 | 5.60 | 0.01 | 0.18% | 5.53 | 5.62 | 1521151 | 84857 | 0.72% |
| 2025-09-25 | 5.62 | 5.59 | -0.04 | -0.71% | 5.56 | 5.63 | 1381824 | 77211 | 0.65% |
| 2025-09-24 | 5.63 | 5.63 | -0.01 | -0.18% | 5.60 | 5.70 | 1769012 | 99795 | 0.84% |
| 2025-09-23 | 5.58 | 5.64 | 0.06 | 1.08% | 5.55 | 5.68 | 2241068 | 126213 | 1.06% |
| 2025-09-22 | 5.63 | 5.58 | -0.05 | -0.89% | 5.57 | 5.65 | 1304450 | 73064 | 0.62% |
| 2025-09-19 | 5.62 | 5.63 | 0.00 | 0.00% | 5.56 | 5.67 | 2272935 | 127707 | 1.08% |
| 2025-09-18 | 5.74 | 5.63 | -0.09 | -1.57% | 5.62 | 5.75 | 2760768 | 156793 | 1.31% |
| 2025-09-17 | 5.78 | 5.72 | -0.05 | -0.87% | 5.71 | 5.79 | 2548362 | 146510 | 1.21% |
| 2025-09-16 | 5.88 | 5.77 | -0.11 | -1.87% | 5.76 | 5.95 | 4848468 | 282620 | 2.29% |
| 2025-09-15 | 5.95 | 5.88 | -0.07 | -1.18% | 5.83 | 5.97 | 2729090 | 160941 | 1.29% |
| 2025-09-12 | 6.06 | 5.95 | -0.12 | -1.98% | 5.94 | 6.09 | 3214853 | 192651 | 1.52% |
| 2025-09-11 | 6.03 | 6.07 | 0.04 | 0.66% | 5.99 | 6.07 | 1269023 | 76463 | 0.60% |
| 2025-09-10 | 6.01 | 6.03 | 0.02 | 0.33% | 5.98 | 6.07 | 1575776 | 95031 | 0.75% |
| 2025-09-09 | 5.99 | 6.01 | 0.03 | 0.50% | 5.98 | 6.03 | 1331930 | 79914 | 0.63% |
| 2025-09-08 | 6.05 | 5.98 | -0.08 | -1.32% | 5.97 | 6.08 | 2361876 | 142002 | 1.12% |