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 | 5.03 | 5.02 | -0.01 | -0.20% | 4.95 | 5.06 | 154676 | 7750 | 1.83% |
| 2025-12-15 | 5.06 | 5.03 | -0.08 | -1.57% | 5.00 | 5.08 | 144122 | 7265 | 1.71% |
| 2025-12-12 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.20 | 198587 | 10198 | 2.35% |
| 2025-12-11 | 5.38 | 5.17 | -0.25 | -4.61% | 5.16 | 5.41 | 393729 | 20625 | 4.67% |
| 2025-12-10 | 5.27 | 5.42 | 0.14 | 2.65% | 5.26 | 5.49 | 406625 | 21911 | 4.82% |
| 2025-12-09 | 5.38 | 5.28 | -0.13 | -2.40% | 5.27 | 5.39 | 230963 | 12272 | 2.74% |
| 2025-12-08 | 5.45 | 5.41 | -0.06 | -1.10% | 5.39 | 5.48 | 281173 | 15237 | 3.33% |
| 2025-12-05 | 5.33 | 5.47 | 0.17 | 3.21% | 5.26 | 5.55 | 453331 | 24495 | 5.37% |
| 2025-12-04 | 5.46 | 5.30 | -0.16 | -2.93% | 5.29 | 5.51 | 375371 | 20163 | 4.45% |
| 2025-12-03 | 5.62 | 5.46 | 0.05 | 0.92% | 5.45 | 5.79 | 651280 | 36406 | 7.72% |
| 2025-12-02 | 5.43 | 5.41 | -0.02 | -0.37% | 5.37 | 5.45 | 214768 | 11612 | 2.55% |
| 2025-12-01 | 5.41 | 5.43 | -0.04 | -0.73% | 5.36 | 5.51 | 388280 | 21097 | 4.60% |
| 2025-11-28 | 5.32 | 5.47 | 0.16 | 3.01% | 5.24 | 5.73 | 693610 | 38060 | 8.22% |
| 2025-11-27 | 5.25 | 5.31 | 0.04 | 0.76% | 5.18 | 5.37 | 234698 | 12443 | 2.78% |
| 2025-11-26 | 5.32 | 5.27 | -0.07 | -1.31% | 5.26 | 5.42 | 239438 | 12744 | 2.84% |
| 2025-11-25 | 5.33 | 5.34 | 0.05 | 0.95% | 5.22 | 5.39 | 290374 | 15456 | 3.44% |
| 2025-11-24 | 5.25 | 5.29 | 0.08 | 1.54% | 5.17 | 5.40 | 323009 | 17104 | 3.83% |
| 2025-11-21 | 5.34 | 5.21 | -0.21 | -3.87% | 5.20 | 5.48 | 355414 | 18886 | 4.21% |
| 2025-11-20 | 5.45 | 5.42 | -0.03 | -0.55% | 5.32 | 5.55 | 409293 | 22252 | 4.85% |
| 2025-11-19 | 5.59 | 5.45 | -0.16 | -2.85% | 5.42 | 5.62 | 309475 | 16954 | 3.67% |
| 2025-11-18 | 5.90 | 5.61 | -0.26 | -4.43% | 5.56 | 5.92 | 447953 | 25399 | 5.31% |
| 2025-11-17 | 5.83 | 5.87 | 0.00 | 0.00% | 5.81 | 5.93 | 421904 | 24731 | 5.00% |
| 2025-11-14 | 5.88 | 5.87 | -0.03 | -0.51% | 5.86 | 6.00 | 566108 | 33530 | 6.71% |
| 2025-11-13 | 5.95 | 5.90 | -0.10 | -1.67% | 5.78 | 5.97 | 614018 | 36155 | 7.28% |
| 2025-11-12 | 6.11 | 6.00 | -0.21 | -3.38% | 5.89 | 6.26 | 831158 | 50030 | 9.85% |
| 2025-11-11 | 6.49 | 6.21 | -0.35 | -5.34% | 6.13 | 6.49 | 1091907 | 68076 | 12.94% |
| 2025-11-10 | 6.33 | 6.56 | 0.17 | 2.66% | 6.01 | 6.95 | 1642682 | 106490 | 19.47% |
| 2025-11-07 | 6.01 | 6.39 | 0.58 | 9.98% | 6.01 | 6.39 | 1109823 | 70306 | 13.15% |
| 2025-11-06 | 5.29 | 5.81 | 0.53 | 10.04% | 5.21 | 5.81 | 914775 | 51100 | 10.84% |
| 2025-11-05 | 5.19 | 5.28 | 0.06 | 1.15% | 5.17 | 5.30 | 165415 | 8713 | 1.96% |
| 2025-11-04 | 5.24 | 5.22 | -0.03 | -0.57% | 5.20 | 5.29 | 157777 | 8280 | 1.87% |
| 2025-11-03 | 5.23 | 5.25 | 0.02 | 0.38% | 5.20 | 5.26 | 118246 | 6181 | 1.40% |
| 2025-10-31 | 5.17 | 5.23 | 0.06 | 1.16% | 5.16 | 5.25 | 147862 | 7713 | 1.75% |
| 2025-10-30 | 5.28 | 5.17 | -0.13 | -2.45% | 5.15 | 5.28 | 254730 | 13268 | 3.02% |
| 2025-10-29 | 5.27 | 5.30 | 0.00 | 0.00% | 5.21 | 5.33 | 209748 | 11052 | 2.49% |
| 2025-10-28 | 5.33 | 5.30 | 0.00 | 0.00% | 5.28 | 5.34 | 177765 | 9424 | 2.11% |
| 2025-10-27 | 5.38 | 5.30 | -0.05 | -0.93% | 5.29 | 5.39 | 287979 | 15310 | 3.41% |
| 2025-10-24 | 5.62 | 5.35 | -0.29 | -5.14% | 5.33 | 5.67 | 414387 | 22524 | 4.91% |
| 2025-10-23 | 5.74 | 5.64 | -0.09 | -1.57% | 5.55 | 5.79 | 269505 | 15223 | 3.19% |
| 2025-10-22 | 5.56 | 5.73 | 0.16 | 2.87% | 5.53 | 5.79 | 374109 | 21354 | 4.43% |
| 2025-10-21 | 5.36 | 5.57 | 0.22 | 4.11% | 5.32 | 5.58 | 274591 | 15117 | 3.25% |
| 2025-10-20 | 5.35 | 5.35 | 0.06 | 1.13% | 5.31 | 5.39 | 111855 | 5987 | 1.33% |
| 2025-10-17 | 5.40 | 5.29 | -0.12 | -2.22% | 5.28 | 5.47 | 156025 | 8388 | 1.85% |
| 2025-10-16 | 5.48 | 5.41 | -0.07 | -1.28% | 5.38 | 5.53 | 165139 | 8987 | 1.96% |
| 2025-10-15 | 5.44 | 5.48 | 0.04 | 0.74% | 5.41 | 5.52 | 163875 | 8952 | 1.94% |
| 2025-10-14 | 5.47 | 5.44 | 0.00 | 0.00% | 5.42 | 5.62 | 242985 | 13418 | 2.88% |
| 2025-10-13 | 5.30 | 5.44 | -0.02 | -0.37% | 5.22 | 5.46 | 202181 | 10857 | 2.40% |
| 2025-10-10 | 5.42 | 5.46 | 0.02 | 0.37% | 5.41 | 5.54 | 198319 | 10877 | 2.35% |
| 2025-10-09 | 5.50 | 5.44 | -0.08 | -1.45% | 5.33 | 5.50 | 240867 | 12992 | 2.85% |
| 2025-09-30 | 5.50 | 5.52 | 0.02 | 0.36% | 5.44 | 5.58 | 201656 | 11118 | 2.39% |
| 2025-09-29 | 5.47 | 5.50 | 0.02 | 0.36% | 5.30 | 5.56 | 292211 | 15922 | 3.46% |
| 2025-09-26 | 5.62 | 5.48 | -0.10 | -1.79% | 5.48 | 5.67 | 370093 | 20612 | 4.39% |
| 2025-09-25 | 5.72 | 5.58 | -0.13 | -2.28% | 5.56 | 5.80 | 554302 | 31310 | 6.57% |
| 2025-09-24 | 5.20 | 5.71 | 0.52 | 10.02% | 5.15 | 5.71 | 397914 | 22187 | 4.72% |
| 2025-09-23 | 5.42 | 5.19 | -0.27 | -4.95% | 5.12 | 5.45 | 322009 | 16822 | 3.82% |
| 2025-09-22 | 5.50 | 5.46 | -0.07 | -1.27% | 5.36 | 5.50 | 195676 | 10607 | 2.32% |
| 2025-09-19 | 5.62 | 5.53 | -0.08 | -1.43% | 5.41 | 5.71 | 323515 | 17884 | 3.83% |
| 2025-09-18 | 5.88 | 5.61 | -0.30 | -5.08% | 5.56 | 5.88 | 467808 | 26791 | 5.54% |
| 2025-09-17 | 5.86 | 5.91 | 0.00 | 0.00% | 5.72 | 5.97 | 500686 | 29341 | 5.93% |
| 2025-09-16 | 5.85 | 5.91 | -0.02 | -0.34% | 5.79 | 6.00 | 590949 | 34829 | 7.00% |
| 2025-09-15 | 5.67 | 5.93 | 0.19 | 3.31% | 5.50 | 5.97 | 669782 | 38223 | 7.94% |
| 2025-09-12 | 5.55 | 5.74 | 0.20 | 3.61% | 5.53 | 5.80 | 631834 | 35890 | 7.49% |
| 2025-09-11 | 5.49 | 5.54 | 0.01 | 0.18% | 5.41 | 5.55 | 260861 | 14290 | 3.09% |
| 2025-09-10 | 5.47 | 5.53 | 0.04 | 0.73% | 5.40 | 5.53 | 241438 | 13254 | 2.86% |
| 2025-09-09 | 5.40 | 5.49 | 0.09 | 1.67% | 5.37 | 5.57 | 385842 | 21208 | 4.57% |
| 2025-09-08 | 5.39 | 5.40 | 0.03 | 0.56% | 5.35 | 5.45 | 151853 | 8192 | 1.80% |