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 | 5.63 | 5.56 | -0.05 | -0.89% | 5.54 | 5.63 | 58088 | 3237 | 0.62% |
| 2025-12-15 | 5.59 | 5.61 | 0.01 | 0.18% | 5.56 | 5.64 | 44077 | 2470 | 0.47% |
| 2025-12-12 | 5.64 | 5.60 | -0.02 | -0.36% | 5.60 | 5.65 | 53151 | 2989 | 0.57% |
| 2025-12-11 | 5.71 | 5.62 | -0.09 | -1.58% | 5.60 | 5.71 | 64966 | 3673 | 0.69% |
| 2025-12-10 | 5.67 | 5.71 | 0.03 | 0.53% | 5.66 | 5.72 | 45454 | 2587 | 0.49% |
| 2025-12-09 | 5.70 | 5.68 | -0.02 | -0.35% | 5.67 | 5.72 | 45111 | 2569 | 0.48% |
| 2025-12-08 | 5.75 | 5.70 | -0.03 | -0.52% | 5.70 | 5.76 | 54088 | 3094 | 0.58% |
| 2025-12-05 | 5.70 | 5.73 | 0.03 | 0.53% | 5.67 | 5.74 | 58007 | 3313 | 0.62% |
| 2025-12-04 | 5.71 | 5.70 | -0.03 | -0.52% | 5.67 | 5.73 | 40059 | 2283 | 0.43% |
| 2025-12-03 | 5.71 | 5.73 | 0.03 | 0.53% | 5.69 | 5.74 | 62717 | 3588 | 0.67% |
| 2025-12-02 | 5.66 | 5.70 | 0.02 | 0.35% | 5.65 | 5.74 | 61966 | 3532 | 0.66% |
| 2025-12-01 | 5.67 | 5.68 | 0.01 | 0.18% | 5.66 | 5.70 | 60156 | 3417 | 0.64% |
| 2025-11-28 | 5.62 | 5.67 | 0.03 | 0.53% | 5.60 | 5.67 | 64331 | 3625 | 0.69% |
| 2025-11-27 | 5.64 | 5.64 | 0.00 | 0.00% | 5.62 | 5.67 | 67240 | 3793 | 0.72% |
| 2025-11-26 | 5.73 | 5.64 | -0.10 | -1.74% | 5.63 | 5.76 | 112858 | 6412 | 1.21% |
| 2025-11-25 | 5.67 | 5.74 | 0.10 | 1.77% | 5.63 | 5.88 | 160022 | 9188 | 1.71% |
| 2025-11-24 | 5.71 | 5.64 | -0.05 | -0.88% | 5.63 | 5.75 | 79699 | 4521 | 0.85% |
| 2025-11-21 | 5.87 | 5.69 | -0.22 | -3.72% | 5.69 | 5.94 | 104560 | 6047 | 1.12% |
| 2025-11-20 | 5.87 | 5.91 | 0.06 | 1.03% | 5.87 | 5.96 | 58479 | 3453 | 0.63% |
| 2025-11-19 | 5.91 | 5.85 | -0.06 | -1.02% | 5.83 | 5.93 | 55861 | 3277 | 0.60% |
| 2025-11-18 | 5.99 | 5.91 | -0.10 | -1.66% | 5.85 | 6.00 | 122151 | 7226 | 1.31% |
| 2025-11-17 | 6.06 | 6.01 | -0.05 | -0.83% | 5.97 | 6.06 | 77359 | 4643 | 0.83% |
| 2025-11-14 | 6.01 | 6.06 | 0.05 | 0.83% | 5.99 | 6.09 | 121283 | 7332 | 1.30% |
| 2025-11-13 | 6.05 | 6.01 | -0.04 | -0.66% | 5.96 | 6.06 | 100675 | 6041 | 1.08% |
| 2025-11-12 | 6.07 | 6.05 | -0.02 | -0.33% | 6.02 | 6.09 | 64202 | 3879 | 0.69% |
| 2025-11-11 | 6.04 | 6.07 | 0.03 | 0.50% | 6.03 | 6.10 | 86950 | 5274 | 0.93% |
| 2025-11-10 | 6.05 | 6.04 | -0.01 | -0.17% | 6.01 | 6.07 | 70395 | 4250 | 0.75% |
| 2025-11-07 | 6.06 | 6.05 | -0.02 | -0.33% | 6.04 | 6.15 | 89997 | 5471 | 0.96% |
| 2025-11-06 | 6.04 | 6.07 | 0.02 | 0.33% | 6.01 | 6.08 | 82370 | 4987 | 0.88% |
| 2025-11-05 | 5.95 | 6.05 | 0.06 | 1.00% | 5.94 | 6.06 | 90380 | 5442 | 0.97% |
| 2025-11-04 | 6.07 | 5.99 | -0.07 | -1.16% | 5.97 | 6.08 | 140758 | 8463 | 1.51% |
| 2025-11-03 | 5.80 | 6.06 | 0.26 | 4.48% | 5.80 | 6.27 | 278413 | 16757 | 2.98% |
| 2025-10-31 | 5.78 | 5.80 | 0.01 | 0.17% | 5.76 | 5.84 | 63757 | 3697 | 0.68% |
| 2025-10-30 | 5.80 | 5.79 | -0.07 | -1.19% | 5.77 | 5.89 | 124410 | 7230 | 1.33% |
| 2025-10-29 | 5.84 | 5.86 | 0.18 | 3.17% | 5.70 | 5.94 | 251684 | 14733 | 2.69% |
| 2025-10-28 | 5.68 | 5.68 | -0.02 | -0.35% | 5.67 | 5.72 | 55605 | 3164 | 0.59% |
| 2025-10-27 | 5.73 | 5.70 | 0.00 | 0.00% | 5.66 | 5.75 | 67601 | 3851 | 0.72% |
| 2025-10-24 | 5.79 | 5.70 | -0.09 | -1.55% | 5.68 | 5.81 | 89714 | 5127 | 0.96% |
| 2025-10-23 | 5.70 | 5.79 | 0.10 | 1.76% | 5.65 | 5.80 | 112072 | 6433 | 1.20% |
| 2025-10-22 | 5.70 | 5.69 | 0.00 | 0.00% | 5.66 | 5.73 | 52998 | 3015 | 0.57% |
| 2025-10-21 | 5.66 | 5.72 | 0.06 | 1.06% | 5.66 | 5.74 | 73434 | 4193 | 0.79% |
| 2025-10-20 | 5.66 | 5.66 | 0.01 | 0.18% | 5.62 | 5.70 | 44831 | 2533 | 0.48% |
| 2025-10-17 | 5.69 | 5.65 | -0.04 | -0.70% | 5.62 | 5.73 | 58212 | 3306 | 0.62% |
| 2025-10-16 | 5.75 | 5.69 | -0.04 | -0.70% | 5.67 | 5.75 | 44320 | 2527 | 0.47% |
| 2025-10-15 | 5.70 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 70600 | 4025 | 0.75% |
| 2025-10-14 | 5.63 | 5.70 | 0.08 | 1.42% | 5.62 | 5.73 | 91096 | 5167 | 0.97% |
| 2025-10-13 | 5.60 | 5.62 | -0.07 | -1.23% | 5.56 | 5.64 | 79235 | 4435 | 0.85% |
| 2025-10-10 | 5.63 | 5.69 | 0.05 | 0.89% | 5.62 | 5.72 | 83517 | 4752 | 0.89% |
| 2025-10-09 | 5.59 | 5.64 | 0.06 | 1.08% | 5.59 | 5.66 | 50731 | 2853 | 0.54% |
| 2025-09-30 | 5.59 | 5.58 | -0.02 | -0.36% | 5.55 | 5.61 | 43228 | 2411 | 0.46% |
| 2025-09-29 | 5.60 | 5.60 | -0.01 | -0.18% | 5.53 | 5.63 | 76252 | 4250 | 0.82% |
| 2025-09-26 | 5.63 | 5.61 | -0.02 | -0.36% | 5.59 | 5.66 | 54501 | 3062 | 0.58% |
| 2025-09-25 | 5.64 | 5.63 | -0.02 | -0.35% | 5.60 | 5.65 | 39640 | 2231 | 0.42% |
| 2025-09-24 | 5.63 | 5.65 | 0.01 | 0.18% | 5.59 | 5.68 | 51321 | 2896 | 0.55% |
| 2025-09-23 | 5.65 | 5.64 | -0.02 | -0.35% | 5.53 | 5.66 | 67792 | 3783 | 0.72% |
| 2025-09-22 | 5.65 | 5.66 | 0.01 | 0.18% | 5.58 | 5.70 | 67346 | 3789 | 0.72% |
| 2025-09-19 | 5.84 | 5.65 | -0.19 | -3.25% | 5.63 | 5.84 | 149148 | 8487 | 1.59% |
| 2025-09-18 | 5.83 | 5.84 | -0.01 | -0.17% | 5.81 | 5.92 | 81515 | 4783 | 0.87% |
| 2025-09-17 | 5.83 | 5.85 | 0.01 | 0.17% | 5.82 | 5.87 | 35157 | 2055 | 0.38% |
| 2025-09-16 | 5.84 | 5.84 | 0.01 | 0.17% | 5.81 | 5.87 | 40972 | 2390 | 0.44% |
| 2025-09-15 | 5.88 | 5.83 | -0.04 | -0.68% | 5.80 | 5.88 | 47632 | 2775 | 0.51% |
| 2025-09-12 | 5.91 | 5.87 | -0.04 | -0.68% | 5.87 | 5.94 | 72457 | 4278 | 0.77% |
| 2025-09-11 | 5.90 | 5.91 | 0.01 | 0.17% | 5.84 | 5.91 | 59984 | 3522 | 0.64% |
| 2025-09-10 | 5.92 | 5.90 | 0.02 | 0.34% | 5.86 | 5.92 | 40087 | 2363 | 0.43% |
| 2025-09-09 | 5.96 | 5.88 | -0.08 | -1.34% | 5.84 | 5.96 | 75250 | 4425 | 0.80% |
| 2025-09-08 | 5.98 | 5.96 | -0.02 | -0.33% | 5.93 | 6.00 | 67727 | 4032 | 0.72% |