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 | 5.41 | 5.29 | -0.14 | -2.58% | 5.29 | 5.43 | 492390 | 26227 | 0.49% |
| 2025-12-15 | 5.41 | 5.43 | 0.00 | 0.00% | 5.39 | 5.52 | 458428 | 25081 | 0.46% |
| 2025-12-12 | 5.38 | 5.43 | 0.05 | 0.93% | 5.37 | 5.46 | 518071 | 28131 | 0.52% |
| 2025-12-11 | 5.45 | 5.38 | -0.04 | -0.74% | 5.38 | 5.49 | 479940 | 26097 | 0.48% |
| 2025-12-10 | 5.50 | 5.42 | -0.07 | -1.28% | 5.36 | 5.50 | 511506 | 27695 | 0.51% |
| 2025-12-09 | 5.46 | 5.49 | 0.01 | 0.18% | 5.38 | 5.51 | 526680 | 28675 | 0.53% |
| 2025-12-08 | 5.43 | 5.48 | 0.04 | 0.74% | 5.41 | 5.50 | 476603 | 26043 | 0.48% |
| 2025-12-05 | 5.38 | 5.44 | 0.10 | 1.87% | 5.32 | 5.45 | 635094 | 34340 | 0.63% |
| 2025-12-04 | 5.42 | 5.34 | -0.10 | -1.84% | 5.31 | 5.45 | 507539 | 27241 | 0.51% |
| 2025-12-03 | 5.58 | 5.44 | -0.16 | -2.86% | 5.43 | 5.61 | 645284 | 35483 | 0.64% |
| 2025-12-02 | 5.73 | 5.60 | -0.11 | -1.93% | 5.55 | 5.73 | 651188 | 36408 | 0.65% |
| 2025-12-01 | 5.66 | 5.71 | 0.08 | 1.42% | 5.66 | 5.82 | 889586 | 51085 | 0.89% |
| 2025-11-28 | 5.60 | 5.63 | 0.03 | 0.54% | 5.55 | 5.66 | 547127 | 30676 | 0.55% |
| 2025-11-27 | 5.62 | 5.60 | -0.01 | -0.18% | 5.60 | 5.70 | 683172 | 38584 | 0.68% |
| 2025-11-26 | 5.63 | 5.61 | -0.03 | -0.53% | 5.59 | 5.70 | 608197 | 34302 | 0.61% |
| 2025-11-25 | 5.60 | 5.64 | 0.08 | 1.44% | 5.56 | 5.70 | 722352 | 40760 | 0.72% |
| 2025-11-24 | 5.63 | 5.56 | -0.01 | -0.18% | 5.52 | 5.66 | 805036 | 44814 | 0.80% |
| 2025-11-21 | 5.78 | 5.57 | -0.30 | -5.11% | 5.54 | 5.84 | 1180818 | 66646 | 1.18% |
| 2025-11-20 | 6.16 | 5.87 | -0.29 | -4.71% | 5.87 | 6.19 | 1252924 | 74926 | 1.25% |
| 2025-11-19 | 6.25 | 6.16 | -0.15 | -2.38% | 6.03 | 6.40 | 1414933 | 87038 | 1.41% |
| 2025-11-18 | 6.39 | 6.31 | 0.05 | 0.80% | 6.22 | 6.69 | 1977458 | 126700 | 1.98% |
| 2025-11-17 | 6.32 | 6.26 | -0.01 | -0.16% | 6.16 | 6.42 | 1294428 | 80971 | 1.29% |
| 2025-11-14 | 6.11 | 6.27 | 0.10 | 1.62% | 6.08 | 6.65 | 1896807 | 120359 | 1.90% |
| 2025-11-13 | 6.12 | 6.17 | 0.11 | 1.82% | 6.07 | 6.27 | 1331510 | 82161 | 1.33% |
| 2025-11-12 | 6.35 | 6.06 | -0.32 | -5.02% | 5.91 | 6.39 | 2078684 | 126444 | 2.08% |
| 2025-11-11 | 6.38 | 6.38 | 0.05 | 0.79% | 6.37 | 6.57 | 1595891 | 103089 | 1.60% |
| 2025-11-10 | 6.42 | 6.33 | 0.02 | 0.32% | 6.29 | 6.49 | 1757114 | 112315 | 1.76% |
| 2025-11-07 | 6.27 | 6.31 | 0.04 | 0.64% | 6.17 | 6.52 | 1888660 | 120335 | 1.89% |
| 2025-11-06 | 6.38 | 6.27 | 0.08 | 1.29% | 6.22 | 6.58 | 2255782 | 143005 | 2.25% |
| 2025-11-05 | 5.86 | 6.19 | 0.25 | 4.21% | 5.85 | 6.36 | 2092059 | 128216 | 2.09% |
| 2025-11-04 | 6.11 | 5.94 | -0.17 | -2.78% | 5.90 | 6.19 | 1173827 | 70582 | 1.17% |
| 2025-11-03 | 5.90 | 6.11 | 0.30 | 5.16% | 5.86 | 6.12 | 1719408 | 102968 | 1.72% |
| 2025-10-31 | 5.76 | 5.81 | -0.03 | -0.51% | 5.75 | 6.04 | 1325109 | 78356 | 1.32% |
| 2025-10-30 | 5.80 | 5.84 | 0.02 | 0.34% | 5.76 | 5.92 | 1743932 | 102204 | 1.74% |
| 2025-10-29 | 5.42 | 5.82 | 0.40 | 7.38% | 5.40 | 5.89 | 2077654 | 118519 | 2.08% |
| 2025-10-28 | 5.46 | 5.42 | -0.05 | -0.91% | 5.38 | 5.48 | 651718 | 35381 | 0.65% |
| 2025-10-27 | 5.39 | 5.47 | 0.13 | 2.43% | 5.39 | 5.51 | 960866 | 52353 | 0.96% |
| 2025-10-24 | 5.37 | 5.34 | -0.01 | -0.19% | 5.33 | 5.44 | 697216 | 37462 | 0.70% |
| 2025-10-23 | 5.31 | 5.35 | 0.00 | 0.00% | 5.23 | 5.36 | 724890 | 38375 | 0.72% |
| 2025-10-22 | 5.46 | 5.35 | -0.11 | -2.01% | 5.34 | 5.46 | 713176 | 38365 | 0.71% |
| 2025-10-21 | 5.45 | 5.46 | 0.01 | 0.18% | 5.43 | 5.52 | 757717 | 41406 | 0.76% |
| 2025-10-20 | 5.57 | 5.45 | -0.05 | -0.91% | 5.43 | 5.59 | 793650 | 43591 | 0.79% |
| 2025-10-17 | 5.77 | 5.50 | -0.32 | -5.50% | 5.48 | 5.88 | 1470782 | 82726 | 1.47% |
| 2025-10-16 | 5.83 | 5.82 | -0.05 | -0.85% | 5.78 | 5.89 | 960326 | 55952 | 0.96% |
| 2025-10-15 | 5.80 | 5.87 | 0.05 | 0.86% | 5.69 | 6.02 | 1612431 | 94448 | 1.61% |
| 2025-10-14 | 5.65 | 5.82 | 0.25 | 4.49% | 5.62 | 6.20 | 2370642 | 140737 | 2.37% |
| 2025-10-13 | 5.45 | 5.57 | -0.08 | -1.42% | 5.42 | 5.60 | 1019200 | 56110 | 1.02% |
| 2025-10-10 | 5.77 | 5.65 | -0.15 | -2.59% | 5.63 | 5.80 | 1253814 | 71630 | 1.25% |
| 2025-10-09 | 5.58 | 5.80 | 0.24 | 4.32% | 5.52 | 5.85 | 1598014 | 91869 | 1.60% |
| 2025-09-30 | 5.42 | 5.56 | 0.14 | 2.58% | 5.39 | 5.59 | 1085534 | 60106 | 1.08% |
| 2025-09-29 | 5.33 | 5.42 | 0.06 | 1.12% | 5.31 | 5.48 | 811470 | 43863 | 0.81% |
| 2025-09-26 | 5.38 | 5.36 | -0.05 | -0.92% | 5.33 | 5.47 | 767928 | 41333 | 0.77% |
| 2025-09-25 | 5.30 | 5.41 | 0.09 | 1.69% | 5.29 | 5.51 | 1432844 | 77914 | 1.43% |
| 2025-09-24 | 5.07 | 5.32 | 0.22 | 4.31% | 5.05 | 5.33 | 1483365 | 77288 | 1.48% |
| 2025-09-23 | 5.18 | 5.10 | -0.08 | -1.54% | 5.01 | 5.20 | 1150166 | 58356 | 1.15% |
| 2025-09-22 | 5.35 | 5.18 | -0.17 | -3.18% | 5.17 | 5.35 | 1109913 | 58023 | 1.11% |
| 2025-09-19 | 5.38 | 5.35 | 0.00 | 0.00% | 5.30 | 5.40 | 929234 | 49579 | 0.93% |
| 2025-09-18 | 5.46 | 5.35 | -0.14 | -2.55% | 5.29 | 5.52 | 1555211 | 84200 | 1.55% |
| 2025-09-17 | 5.46 | 5.49 | 0.03 | 0.55% | 5.40 | 5.59 | 1260431 | 69240 | 1.26% |
| 2025-09-16 | 5.55 | 5.46 | -0.04 | -0.73% | 5.41 | 5.64 | 1346170 | 73997 | 1.35% |
| 2025-09-15 | 5.65 | 5.50 | -0.19 | -3.34% | 5.47 | 5.78 | 1956257 | 109496 | 1.96% |
| 2025-09-12 | 5.80 | 5.69 | -0.13 | -2.23% | 5.69 | 5.82 | 1163580 | 66922 | 1.16% |
| 2025-09-11 | 5.72 | 5.82 | 0.07 | 1.22% | 5.71 | 5.82 | 974082 | 56228 | 0.97% |
| 2025-09-10 | 5.90 | 5.75 | -0.19 | -3.20% | 5.70 | 5.91 | 1143078 | 66034 | 1.14% |
| 2025-09-09 | 6.03 | 5.94 | -0.15 | -2.46% | 5.89 | 6.11 | 1367789 | 81742 | 1.37% |
| 2025-09-08 | 6.11 | 6.09 | 0.05 | 0.83% | 5.96 | 6.14 | 1794603 | 108434 | 1.79% |