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 | 5.23 | 5.17 | -0.06 | -1.15% | 5.15 | 5.23 | 64042 | 3314 | 0.71% |
| 2025-12-15 | 5.22 | 5.23 | 0.01 | 0.19% | 5.19 | 5.25 | 54479 | 2845 | 0.60% |
| 2025-12-12 | 5.24 | 5.22 | -0.02 | -0.38% | 5.22 | 5.28 | 75726 | 3974 | 0.84% |
| 2025-12-11 | 5.38 | 5.24 | -0.13 | -2.42% | 5.24 | 5.38 | 130776 | 6914 | 1.45% |
| 2025-12-10 | 5.30 | 5.37 | 0.05 | 0.94% | 5.30 | 5.37 | 92044 | 4915 | 1.02% |
| 2025-12-09 | 5.34 | 5.32 | -0.04 | -0.75% | 5.30 | 5.36 | 84249 | 4489 | 0.93% |
| 2025-12-08 | 5.34 | 5.36 | 0.02 | 0.37% | 5.33 | 5.38 | 81320 | 4351 | 0.90% |
| 2025-12-05 | 5.32 | 5.34 | 0.02 | 0.38% | 5.29 | 5.35 | 75771 | 4028 | 0.84% |
| 2025-12-04 | 5.38 | 5.32 | -0.06 | -1.12% | 5.32 | 5.40 | 81075 | 4334 | 0.90% |
| 2025-12-03 | 5.36 | 5.38 | 0.02 | 0.37% | 5.33 | 5.38 | 83230 | 4461 | 0.92% |
| 2025-12-02 | 5.34 | 5.36 | 0.01 | 0.19% | 5.30 | 5.37 | 82326 | 4398 | 0.91% |
| 2025-12-01 | 5.32 | 5.35 | 0.03 | 0.56% | 5.31 | 5.36 | 87430 | 4673 | 0.97% |
| 2025-11-28 | 5.30 | 5.32 | 0.02 | 0.38% | 5.27 | 5.33 | 66037 | 3498 | 0.73% |
| 2025-11-27 | 5.30 | 5.30 | 0.00 | 0.00% | 5.27 | 5.34 | 78362 | 4155 | 0.87% |
| 2025-11-26 | 5.31 | 5.30 | -0.01 | -0.19% | 5.28 | 5.35 | 87341 | 4646 | 0.97% |
| 2025-11-25 | 5.31 | 5.31 | 0.01 | 0.19% | 5.25 | 5.36 | 129903 | 6904 | 1.44% |
| 2025-11-24 | 5.33 | 5.30 | -0.01 | -0.19% | 5.26 | 5.36 | 164866 | 8738 | 1.83% |
| 2025-11-21 | 5.50 | 5.31 | -0.21 | -3.80% | 5.31 | 5.51 | 232819 | 12544 | 2.58% |
| 2025-11-20 | 5.50 | 5.52 | 0.04 | 0.73% | 5.48 | 5.55 | 117517 | 6474 | 1.30% |
| 2025-11-19 | 5.57 | 5.48 | -0.08 | -1.44% | 5.48 | 5.58 | 99974 | 5508 | 1.11% |
| 2025-11-18 | 5.66 | 5.56 | -0.13 | -2.28% | 5.53 | 5.69 | 138185 | 7708 | 1.53% |
| 2025-11-17 | 5.70 | 5.69 | -0.02 | -0.35% | 5.65 | 5.73 | 123919 | 7040 | 1.37% |
| 2025-11-14 | 5.66 | 5.71 | 0.02 | 0.35% | 5.66 | 5.75 | 185862 | 10636 | 2.06% |
| 2025-11-13 | 5.66 | 5.69 | 0.03 | 0.53% | 5.62 | 5.70 | 146766 | 8300 | 1.63% |
| 2025-11-12 | 5.68 | 5.66 | -0.02 | -0.35% | 5.63 | 5.69 | 111916 | 6325 | 1.24% |
| 2025-11-11 | 5.66 | 5.68 | 0.02 | 0.35% | 5.64 | 5.69 | 120768 | 6848 | 1.34% |
| 2025-11-10 | 5.65 | 5.66 | 0.02 | 0.35% | 5.61 | 5.67 | 111147 | 6277 | 1.23% |
| 2025-11-07 | 5.65 | 5.64 | 0.02 | 0.36% | 5.61 | 5.66 | 122734 | 6917 | 1.36% |
| 2025-11-06 | 5.63 | 5.62 | 0.00 | 0.00% | 5.59 | 5.64 | 120570 | 6774 | 1.34% |
| 2025-11-05 | 5.56 | 5.62 | 0.02 | 0.36% | 5.56 | 5.64 | 150235 | 8437 | 1.66% |
| 2025-11-04 | 5.55 | 5.60 | 0.06 | 1.08% | 5.53 | 5.63 | 158363 | 8865 | 1.76% |
| 2025-11-03 | 5.51 | 5.54 | 0.02 | 0.36% | 5.51 | 5.57 | 91326 | 5062 | 1.01% |
| 2025-10-31 | 5.59 | 5.52 | -0.07 | -1.25% | 5.51 | 5.60 | 144272 | 7979 | 1.60% |
| 2025-10-30 | 5.58 | 5.59 | 0.00 | 0.00% | 5.56 | 5.63 | 153441 | 8592 | 1.70% |
| 2025-10-29 | 5.65 | 5.59 | -0.01 | -0.18% | 5.53 | 5.65 | 131925 | 7356 | 1.46% |
| 2025-10-28 | 5.54 | 5.60 | 0.04 | 0.72% | 5.53 | 5.62 | 139923 | 7817 | 1.55% |
| 2025-10-27 | 5.54 | 5.56 | 0.02 | 0.36% | 5.51 | 5.59 | 130049 | 7219 | 1.44% |
| 2025-10-24 | 5.63 | 5.54 | -0.09 | -1.60% | 5.53 | 5.63 | 211588 | 11762 | 2.34% |
| 2025-10-23 | 5.54 | 5.63 | 0.09 | 1.62% | 5.53 | 5.67 | 318412 | 17856 | 3.53% |
| 2025-10-22 | 5.52 | 5.54 | 0.01 | 0.18% | 5.51 | 5.57 | 132742 | 7356 | 1.47% |
| 2025-10-21 | 5.46 | 5.53 | 0.05 | 0.91% | 5.44 | 5.54 | 142346 | 7845 | 1.58% |
| 2025-10-20 | 5.46 | 5.48 | 0.04 | 0.74% | 5.42 | 5.49 | 93463 | 5096 | 1.04% |
| 2025-10-17 | 5.47 | 5.44 | -0.04 | -0.73% | 5.43 | 5.52 | 137866 | 7554 | 1.53% |
| 2025-10-16 | 5.45 | 5.48 | 0.02 | 0.37% | 5.42 | 5.52 | 135899 | 7424 | 1.51% |
| 2025-10-15 | 5.50 | 5.46 | -0.04 | -0.73% | 5.43 | 5.50 | 110380 | 6022 | 1.22% |
| 2025-10-14 | 5.45 | 5.50 | 0.06 | 1.10% | 5.42 | 5.53 | 194126 | 10635 | 2.15% |
| 2025-10-13 | 5.34 | 5.44 | 0.01 | 0.18% | 5.30 | 5.46 | 123537 | 6665 | 1.37% |
| 2025-10-10 | 5.36 | 5.43 | 0.06 | 1.12% | 5.35 | 5.44 | 122783 | 6635 | 1.36% |
| 2025-10-09 | 5.34 | 5.37 | 0.03 | 0.56% | 5.32 | 5.37 | 73927 | 3949 | 0.82% |
| 2025-09-30 | 5.36 | 5.34 | -0.02 | -0.37% | 5.33 | 5.37 | 50061 | 2675 | 0.55% |
| 2025-09-29 | 5.37 | 5.36 | -0.01 | -0.19% | 5.32 | 5.37 | 61822 | 3307 | 0.69% |
| 2025-09-26 | 5.37 | 5.37 | -0.01 | -0.19% | 5.36 | 5.39 | 53831 | 2892 | 0.60% |
| 2025-09-25 | 5.42 | 5.38 | -0.05 | -0.92% | 5.36 | 5.42 | 74632 | 4016 | 0.83% |
| 2025-09-24 | 5.37 | 5.43 | 0.01 | 0.18% | 5.35 | 5.48 | 85227 | 4625 | 0.94% |
| 2025-09-23 | 5.36 | 5.42 | 0.05 | 0.93% | 5.34 | 5.45 | 126744 | 6845 | 1.40% |
| 2025-09-22 | 5.43 | 5.37 | -0.09 | -1.65% | 5.35 | 5.45 | 91797 | 4943 | 1.02% |
| 2025-09-19 | 5.43 | 5.46 | 0.03 | 0.55% | 5.42 | 5.51 | 85860 | 4684 | 0.95% |
| 2025-09-18 | 5.52 | 5.43 | -0.10 | -1.81% | 5.40 | 5.53 | 123991 | 6776 | 1.37% |
| 2025-09-17 | 5.52 | 5.53 | 0.01 | 0.18% | 5.48 | 5.54 | 102212 | 5640 | 1.13% |
| 2025-09-16 | 5.49 | 5.52 | 0.04 | 0.73% | 5.46 | 5.53 | 131670 | 7250 | 1.46% |
| 2025-09-15 | 5.49 | 5.48 | -0.02 | -0.36% | 5.45 | 5.51 | 61637 | 3373 | 0.68% |
| 2025-09-12 | 5.49 | 5.50 | 0.01 | 0.18% | 5.47 | 5.51 | 86584 | 4754 | 0.96% |
| 2025-09-11 | 5.45 | 5.49 | 0.03 | 0.55% | 5.42 | 5.49 | 65966 | 3597 | 0.73% |
| 2025-09-10 | 5.45 | 5.46 | -0.01 | -0.18% | 5.42 | 5.47 | 53739 | 2927 | 0.60% |
| 2025-09-09 | 5.49 | 5.47 | -0.03 | -0.55% | 5.44 | 5.49 | 72681 | 3972 | 0.81% |
| 2025-09-08 | 5.44 | 5.50 | 0.06 | 1.10% | 5.42 | 5.51 | 103590 | 5682 | 1.15% |