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 | 5.08 | 5.14 | 0.02 | 0.39% | 5.06 | 5.27 | 220637 | 11335 | 1.38% |
| 2025-12-15 | 5.13 | 5.12 | -0.05 | -0.97% | 5.06 | 5.16 | 190456 | 9741 | 1.19% |
| 2025-12-12 | 5.12 | 5.17 | 0.01 | 0.19% | 5.12 | 5.20 | 171815 | 8881 | 1.08% |
| 2025-12-11 | 5.31 | 5.16 | -0.21 | -3.91% | 5.15 | 5.34 | 367013 | 19133 | 2.30% |
| 2025-12-10 | 5.30 | 5.37 | 0.11 | 2.09% | 5.21 | 5.41 | 548463 | 29214 | 3.44% |
| 2025-12-09 | 5.15 | 5.26 | 0.11 | 2.14% | 5.10 | 5.43 | 580605 | 30653 | 3.64% |
| 2025-12-08 | 5.24 | 5.15 | -0.06 | -1.15% | 5.13 | 5.25 | 314446 | 16255 | 1.97% |
| 2025-12-05 | 5.18 | 5.21 | 0.03 | 0.58% | 5.13 | 5.22 | 166918 | 8657 | 1.05% |
| 2025-12-04 | 5.21 | 5.18 | -0.05 | -0.96% | 5.14 | 5.26 | 176387 | 9144 | 1.10% |
| 2025-12-03 | 5.29 | 5.23 | -0.07 | -1.32% | 5.20 | 5.31 | 211130 | 11073 | 1.32% |
| 2025-12-02 | 5.35 | 5.30 | -0.07 | -1.30% | 5.28 | 5.35 | 248368 | 13185 | 1.56% |
| 2025-12-01 | 5.30 | 5.37 | 0.17 | 3.27% | 5.27 | 5.45 | 541047 | 29061 | 3.39% |
| 2025-11-28 | 5.12 | 5.20 | 0.09 | 1.76% | 5.11 | 5.20 | 254446 | 13163 | 1.59% |
| 2025-11-27 | 5.12 | 5.11 | -0.05 | -0.97% | 5.10 | 5.18 | 237266 | 12206 | 1.49% |
| 2025-11-26 | 5.12 | 5.16 | 0.00 | 0.00% | 5.09 | 5.27 | 345654 | 17835 | 2.16% |
| 2025-11-25 | 5.17 | 5.16 | 0.01 | 0.19% | 5.14 | 5.20 | 277268 | 14324 | 1.74% |
| 2025-11-24 | 5.05 | 5.15 | 0.12 | 2.39% | 5.00 | 5.18 | 275538 | 14065 | 1.73% |
| 2025-11-21 | 5.15 | 5.03 | -0.16 | -3.08% | 5.02 | 5.20 | 352647 | 17940 | 2.21% |
| 2025-11-20 | 5.21 | 5.19 | -0.02 | -0.38% | 5.17 | 5.26 | 236084 | 12301 | 1.48% |
| 2025-11-19 | 5.36 | 5.21 | -0.17 | -3.16% | 5.16 | 5.38 | 468892 | 24514 | 2.94% |
| 2025-11-18 | 5.54 | 5.38 | -0.16 | -2.89% | 5.36 | 5.56 | 463069 | 25137 | 2.90% |
| 2025-11-17 | 5.48 | 5.54 | 0.01 | 0.18% | 5.42 | 5.55 | 411506 | 22580 | 2.58% |
| 2025-11-14 | 5.58 | 5.53 | -0.08 | -1.43% | 5.53 | 5.63 | 365906 | 20389 | 2.29% |
| 2025-11-13 | 5.60 | 5.61 | -0.03 | -0.53% | 5.55 | 5.65 | 417109 | 23435 | 2.61% |
| 2025-11-12 | 5.60 | 5.64 | 0.00 | 0.00% | 5.51 | 5.69 | 536683 | 30034 | 3.36% |
| 2025-11-11 | 5.62 | 5.64 | 0.03 | 0.53% | 5.61 | 5.74 | 666432 | 37717 | 4.17% |
| 2025-11-10 | 5.49 | 5.61 | 0.17 | 3.13% | 5.46 | 5.61 | 649934 | 36136 | 4.07% |
| 2025-11-07 | 5.47 | 5.44 | -0.07 | -1.27% | 5.43 | 5.55 | 397879 | 21851 | 2.49% |
| 2025-11-06 | 5.51 | 5.51 | 0.00 | 0.00% | 5.47 | 5.55 | 339761 | 18711 | 2.13% |
| 2025-11-05 | 5.44 | 5.51 | 0.02 | 0.36% | 5.41 | 5.55 | 452072 | 24871 | 2.83% |
| 2025-11-04 | 5.48 | 5.49 | 0.01 | 0.18% | 5.41 | 5.55 | 471243 | 25767 | 2.95% |
| 2025-11-03 | 5.42 | 5.48 | 0.07 | 1.29% | 5.34 | 5.49 | 413634 | 22464 | 2.59% |
| 2025-10-31 | 5.40 | 5.41 | -0.03 | -0.55% | 5.38 | 5.46 | 415283 | 22492 | 2.60% |
| 2025-10-30 | 5.52 | 5.44 | -0.13 | -2.33% | 5.43 | 5.59 | 645858 | 35479 | 4.05% |
| 2025-10-29 | 5.63 | 5.57 | -0.10 | -1.76% | 5.53 | 5.64 | 687366 | 38288 | 4.31% |
| 2025-10-28 | 5.72 | 5.67 | -0.25 | -4.22% | 5.63 | 5.82 | 1306379 | 74537 | 8.18% |
| 2025-10-27 | 5.61 | 5.92 | 0.31 | 5.53% | 5.55 | 6.17 | 1925840 | 111652 | 12.06% |
| 2025-10-24 | 5.50 | 5.61 | 0.05 | 0.90% | 5.43 | 5.69 | 1070908 | 59926 | 6.71% |
| 2025-10-23 | 5.70 | 5.56 | 0.18 | 3.35% | 5.50 | 5.76 | 1310577 | 73618 | 8.21% |
| 2025-10-22 | 5.37 | 5.38 | -0.12 | -2.18% | 5.33 | 5.60 | 1101953 | 60240 | 6.90% |
| 2025-10-21 | 4.99 | 5.50 | 0.50 | 10.00% | 4.97 | 5.50 | 648167 | 34424 | 4.06% |
| 2025-10-20 | 5.04 | 5.00 | 0.03 | 0.60% | 4.98 | 5.06 | 174072 | 8705 | 1.09% |
| 2025-10-17 | 5.08 | 4.97 | -0.11 | -2.17% | 4.96 | 5.11 | 301704 | 15133 | 1.89% |
| 2025-10-16 | 5.14 | 5.08 | -0.06 | -1.17% | 5.07 | 5.14 | 233245 | 11878 | 1.46% |
| 2025-10-15 | 5.12 | 5.14 | 0.03 | 0.59% | 5.08 | 5.15 | 223050 | 11427 | 1.40% |
| 2025-10-14 | 5.25 | 5.11 | -0.09 | -1.73% | 5.10 | 5.26 | 320529 | 16552 | 2.01% |
| 2025-10-13 | 5.09 | 5.20 | -0.08 | -1.52% | 5.04 | 5.22 | 347868 | 17875 | 2.18% |
| 2025-10-10 | 5.40 | 5.28 | -0.14 | -2.58% | 5.27 | 5.41 | 406693 | 21594 | 2.55% |
| 2025-10-09 | 5.36 | 5.42 | 0.15 | 2.85% | 5.36 | 5.54 | 572526 | 31137 | 3.59% |
| 2025-09-30 | 5.22 | 5.27 | 0.06 | 1.15% | 5.20 | 5.37 | 365608 | 19259 | 2.29% |
| 2025-09-29 | 5.18 | 5.21 | 0.00 | 0.00% | 5.07 | 5.22 | 355297 | 18330 | 2.23% |
| 2025-09-26 | 5.33 | 5.21 | -0.12 | -2.25% | 5.18 | 5.33 | 436101 | 22840 | 2.73% |
| 2025-09-25 | 5.46 | 5.33 | -0.13 | -2.38% | 5.33 | 5.46 | 362751 | 19483 | 2.27% |
| 2025-09-24 | 5.36 | 5.46 | 0.10 | 1.87% | 5.27 | 5.47 | 457529 | 24712 | 2.87% |
| 2025-09-23 | 5.52 | 5.36 | -0.16 | -2.90% | 5.25 | 5.54 | 654966 | 35000 | 4.10% |
| 2025-09-22 | 5.60 | 5.52 | -0.07 | -1.25% | 5.46 | 5.63 | 557462 | 30865 | 3.49% |
| 2025-09-19 | 5.60 | 5.59 | 0.02 | 0.36% | 5.54 | 5.72 | 678112 | 38053 | 4.25% |
| 2025-09-18 | 5.54 | 5.57 | 0.03 | 0.54% | 5.50 | 5.78 | 1046643 | 59133 | 6.56% |
| 2025-09-17 | 5.60 | 5.54 | -0.07 | -1.25% | 5.51 | 5.60 | 414001 | 22932 | 2.59% |
| 2025-09-16 | 5.53 | 5.61 | 0.03 | 0.54% | 5.50 | 5.62 | 512764 | 28536 | 3.21% |
| 2025-09-15 | 5.61 | 5.58 | 0.05 | 0.90% | 5.52 | 5.68 | 650686 | 36324 | 4.08% |
| 2025-09-12 | 5.51 | 5.53 | 0.13 | 2.41% | 5.50 | 5.72 | 1019125 | 57025 | 6.38% |
| 2025-09-11 | 5.30 | 5.40 | 0.10 | 1.89% | 5.22 | 5.43 | 469062 | 25076 | 2.94% |
| 2025-09-10 | 5.28 | 5.30 | 0.01 | 0.19% | 5.25 | 5.34 | 310920 | 16472 | 1.95% |
| 2025-09-09 | 5.42 | 5.29 | -0.15 | -2.76% | 5.26 | 5.43 | 462615 | 24592 | 2.90% |
| 2025-09-08 | 5.50 | 5.44 | -0.05 | -0.91% | 5.39 | 5.53 | 480759 | 26187 | 3.01% |