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 | 5.24 | 5.21 | -0.04 | -0.76% | 5.20 | 5.27 | 674037 | 35223 | 0.30% |
| 2025-12-15 | 5.20 | 5.25 | 0.02 | 0.38% | 5.18 | 5.30 | 813894 | 42731 | 0.36% |
| 2025-12-12 | 5.19 | 5.23 | 0.04 | 0.77% | 5.18 | 5.24 | 832677 | 43400 | 0.37% |
| 2025-12-11 | 5.24 | 5.19 | -0.05 | -0.95% | 5.18 | 5.25 | 699420 | 36467 | 0.31% |
| 2025-12-10 | 5.22 | 5.24 | 0.00 | 0.00% | 5.17 | 5.25 | 734995 | 38271 | 0.33% |
| 2025-12-09 | 5.25 | 5.24 | -0.03 | -0.57% | 5.21 | 5.28 | 1005906 | 52731 | 0.45% |
| 2025-12-08 | 5.25 | 5.27 | 0.08 | 1.54% | 5.23 | 5.35 | 1664140 | 88311 | 0.74% |
| 2025-12-05 | 5.08 | 5.19 | 0.10 | 1.96% | 5.07 | 5.21 | 1160223 | 59707 | 0.51% |
| 2025-12-04 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.11 | 567285 | 28812 | 0.25% |
| 2025-12-03 | 5.12 | 5.06 | -0.06 | -1.17% | 5.05 | 5.14 | 731676 | 37212 | 0.32% |
| 2025-12-02 | 5.17 | 5.12 | -0.06 | -1.16% | 5.11 | 5.18 | 649118 | 33312 | 0.29% |
| 2025-12-01 | 5.14 | 5.18 | 0.03 | 0.58% | 5.13 | 5.19 | 619762 | 32029 | 0.28% |
| 2025-11-28 | 5.13 | 5.15 | 0.01 | 0.19% | 5.11 | 5.16 | 549849 | 28228 | 0.24% |
| 2025-11-27 | 5.14 | 5.14 | 0.00 | 0.00% | 5.12 | 5.17 | 555322 | 28577 | 0.25% |
| 2025-11-26 | 5.15 | 5.14 | 0.00 | 0.00% | 5.13 | 5.19 | 648657 | 33424 | 0.29% |
| 2025-11-25 | 5.15 | 5.14 | 0.00 | 0.00% | 5.12 | 5.18 | 657084 | 33866 | 0.29% |
| 2025-11-24 | 5.18 | 5.14 | -0.03 | -0.58% | 5.12 | 5.20 | 1031708 | 53216 | 0.46% |
| 2025-11-21 | 5.31 | 5.17 | -0.18 | -3.36% | 5.16 | 5.36 | 1289864 | 67707 | 0.57% |
| 2025-11-20 | 5.48 | 5.35 | 0.03 | 0.56% | 5.35 | 5.54 | 1705923 | 93046 | 0.76% |
| 2025-11-19 | 5.30 | 5.32 | 0.00 | 0.00% | 5.29 | 5.34 | 603878 | 32123 | 0.27% |
| 2025-11-18 | 5.33 | 5.32 | -0.03 | -0.56% | 5.30 | 5.35 | 671684 | 35760 | 0.30% |
| 2025-11-17 | 5.41 | 5.35 | -0.07 | -1.29% | 5.33 | 5.42 | 867870 | 46479 | 0.39% |
| 2025-11-14 | 5.44 | 5.42 | -0.04 | -0.73% | 5.41 | 5.49 | 658016 | 35878 | 0.29% |
| 2025-11-13 | 5.42 | 5.46 | 0.04 | 0.74% | 5.41 | 5.48 | 873641 | 47569 | 0.39% |
| 2025-11-12 | 5.46 | 5.42 | -0.05 | -0.91% | 5.39 | 5.48 | 927849 | 50368 | 0.41% |
| 2025-11-11 | 5.53 | 5.47 | -0.06 | -1.08% | 5.45 | 5.54 | 802671 | 44013 | 0.36% |
| 2025-11-10 | 5.47 | 5.53 | 0.06 | 1.10% | 5.46 | 5.55 | 890360 | 49031 | 0.40% |
| 2025-11-07 | 5.49 | 5.47 | -0.04 | -0.73% | 5.46 | 5.51 | 657846 | 36073 | 0.29% |
| 2025-11-06 | 5.46 | 5.51 | 0.06 | 1.10% | 5.45 | 5.55 | 1035792 | 57093 | 0.46% |
| 2025-11-05 | 5.43 | 5.45 | -0.01 | -0.18% | 5.42 | 5.48 | 587611 | 32057 | 0.26% |
| 2025-11-04 | 5.46 | 5.46 | -0.01 | -0.18% | 5.42 | 5.48 | 716339 | 39031 | 0.32% |
| 2025-11-03 | 5.45 | 5.47 | 0.00 | 0.00% | 5.40 | 5.47 | 932652 | 50745 | 0.41% |
| 2025-10-31 | 5.55 | 5.47 | 0.02 | 0.37% | 5.47 | 5.59 | 1591416 | 87849 | 0.71% |
| 2025-10-30 | 5.54 | 5.45 | -0.10 | -1.80% | 5.45 | 5.54 | 1138250 | 62534 | 0.51% |
| 2025-10-29 | 5.45 | 5.55 | 0.09 | 1.65% | 5.44 | 5.55 | 1205515 | 66502 | 0.53% |
| 2025-10-28 | 5.51 | 5.46 | -0.06 | -1.09% | 5.44 | 5.53 | 888447 | 48673 | 0.39% |
| 2025-10-27 | 5.50 | 5.52 | 0.06 | 1.10% | 5.48 | 5.55 | 1366910 | 75343 | 0.61% |
| 2025-10-24 | 5.43 | 5.46 | 0.03 | 0.55% | 5.41 | 5.48 | 905186 | 49264 | 0.40% |
| 2025-10-23 | 5.37 | 5.43 | 0.06 | 1.12% | 5.32 | 5.44 | 829610 | 44627 | 0.37% |
| 2025-10-22 | 5.37 | 5.37 | 0.00 | 0.00% | 5.33 | 5.39 | 599598 | 32158 | 0.27% |
| 2025-10-21 | 5.33 | 5.37 | 0.05 | 0.94% | 5.32 | 5.45 | 1012015 | 54449 | 0.45% |
| 2025-10-20 | 5.38 | 5.32 | -0.02 | -0.37% | 5.31 | 5.39 | 847399 | 45229 | 0.38% |
| 2025-10-17 | 5.44 | 5.34 | -0.11 | -2.02% | 5.32 | 5.48 | 1142724 | 61703 | 0.51% |
| 2025-10-16 | 5.42 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 1068167 | 58122 | 0.47% |
| 2025-10-15 | 5.39 | 5.44 | 0.06 | 1.12% | 5.35 | 5.45 | 1180222 | 63793 | 0.52% |
| 2025-10-14 | 5.37 | 5.38 | 0.02 | 0.37% | 5.36 | 5.46 | 1295006 | 70005 | 0.57% |
| 2025-10-13 | 5.30 | 5.36 | -0.06 | -1.11% | 5.28 | 5.38 | 1305719 | 69582 | 0.58% |
| 2025-10-10 | 5.37 | 5.42 | 0.01 | 0.18% | 5.36 | 5.48 | 1492720 | 81027 | 0.66% |
| 2025-10-09 | 5.35 | 5.41 | 0.08 | 1.50% | 5.30 | 5.43 | 1294650 | 69623 | 0.57% |
| 2025-09-30 | 5.32 | 5.33 | -0.02 | -0.37% | 5.30 | 5.36 | 1129984 | 60192 | 0.50% |
| 2025-09-29 | 5.17 | 5.35 | 0.18 | 3.48% | 5.15 | 5.43 | 2130020 | 113058 | 0.95% |
| 2025-09-26 | 5.16 | 5.17 | 0.00 | 0.00% | 5.14 | 5.22 | 643326 | 33351 | 0.29% |
| 2025-09-25 | 5.19 | 5.17 | -0.03 | -0.58% | 5.16 | 5.23 | 639676 | 33175 | 0.28% |
| 2025-09-24 | 5.13 | 5.20 | 0.05 | 0.97% | 5.12 | 5.22 | 779488 | 40342 | 0.35% |
| 2025-09-23 | 5.17 | 5.15 | -0.04 | -0.77% | 5.08 | 5.17 | 938172 | 48076 | 0.42% |
| 2025-09-22 | 5.15 | 5.19 | 0.04 | 0.78% | 5.13 | 5.20 | 728810 | 37620 | 0.32% |
| 2025-09-19 | 5.20 | 5.15 | -0.05 | -0.96% | 5.14 | 5.21 | 818150 | 42264 | 0.36% |
| 2025-09-18 | 5.33 | 5.20 | -0.16 | -2.99% | 5.17 | 5.35 | 1446350 | 76193 | 0.64% |
| 2025-09-17 | 5.30 | 5.36 | 0.05 | 0.94% | 5.28 | 5.37 | 966373 | 51503 | 0.43% |
| 2025-09-16 | 5.29 | 5.31 | 0.01 | 0.19% | 5.24 | 5.33 | 908303 | 47990 | 0.40% |
| 2025-09-15 | 5.30 | 5.30 | 0.00 | 0.00% | 5.27 | 5.33 | 772207 | 40971 | 0.34% |
| 2025-09-12 | 5.37 | 5.30 | -0.08 | -1.49% | 5.27 | 5.39 | 1042310 | 55553 | 0.46% |
| 2025-09-11 | 5.24 | 5.38 | 0.14 | 2.67% | 5.22 | 5.39 | 1374931 | 73104 | 0.61% |
| 2025-09-10 | 5.25 | 5.24 | -0.01 | -0.19% | 5.21 | 5.28 | 802690 | 42122 | 0.36% |
| 2025-09-09 | 5.25 | 5.25 | -0.02 | -0.38% | 5.23 | 5.30 | 1101298 | 57943 | 0.49% |
| 2025-09-08 | 5.26 | 5.27 | -0.01 | -0.19% | 5.24 | 5.31 | 1099400 | 57886 | 0.49% |