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 | 5.04 | 0.00 | 0.00% | 5.00 | 5.11 | 146035 | 7386 | 1.99% |
| 2025-12-15 | 5.00 | 5.04 | 0.01 | 0.20% | 4.97 | 5.14 | 90980 | 4590 | 1.24% |
| 2025-12-12 | 5.01 | 5.03 | 0.01 | 0.20% | 4.98 | 5.05 | 89907 | 4507 | 1.23% |
| 2025-12-11 | 5.16 | 5.02 | -0.15 | -2.90% | 5.02 | 5.17 | 171340 | 8684 | 2.34% |
| 2025-12-10 | 5.07 | 5.17 | 0.08 | 1.57% | 5.03 | 5.18 | 132168 | 6736 | 1.80% |
| 2025-12-09 | 5.07 | 5.09 | 0.03 | 0.59% | 5.03 | 5.22 | 238273 | 12231 | 3.25% |
| 2025-12-08 | 5.12 | 5.06 | -0.04 | -0.78% | 5.05 | 5.12 | 130596 | 6635 | 1.78% |
| 2025-12-05 | 5.06 | 5.10 | 0.06 | 1.19% | 5.01 | 5.11 | 72862 | 3695 | 0.99% |
| 2025-12-04 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.12 | 85875 | 4343 | 1.17% |
| 2025-12-03 | 5.16 | 5.12 | -0.04 | -0.78% | 5.09 | 5.17 | 88991 | 4556 | 1.21% |
| 2025-12-02 | 5.17 | 5.16 | -0.02 | -0.39% | 5.12 | 5.17 | 54834 | 2823 | 0.75% |
| 2025-12-01 | 5.15 | 5.18 | 0.01 | 0.19% | 5.12 | 5.20 | 69466 | 3590 | 0.95% |
| 2025-11-28 | 5.10 | 5.17 | 0.07 | 1.37% | 5.07 | 5.18 | 98565 | 5056 | 1.34% |
| 2025-11-27 | 5.11 | 5.10 | 0.00 | 0.00% | 5.07 | 5.14 | 68478 | 3495 | 0.93% |
| 2025-11-26 | 5.24 | 5.10 | -0.14 | -2.67% | 5.08 | 5.24 | 180503 | 9280 | 2.46% |
| 2025-11-25 | 5.21 | 5.24 | 0.06 | 1.16% | 5.17 | 5.26 | 109118 | 5694 | 1.49% |
| 2025-11-24 | 5.12 | 5.18 | 0.10 | 1.97% | 5.07 | 5.22 | 107537 | 5528 | 1.47% |
| 2025-11-21 | 5.24 | 5.08 | -0.18 | -3.42% | 5.07 | 5.29 | 147689 | 7594 | 2.01% |
| 2025-11-20 | 5.29 | 5.26 | -0.02 | -0.38% | 5.21 | 5.30 | 94925 | 4993 | 1.29% |
| 2025-11-19 | 5.37 | 5.28 | -0.07 | -1.31% | 5.23 | 5.37 | 125386 | 6624 | 1.71% |
| 2025-11-18 | 5.42 | 5.35 | -0.07 | -1.29% | 5.32 | 5.46 | 139858 | 7510 | 1.91% |
| 2025-11-17 | 5.41 | 5.42 | 0.01 | 0.18% | 5.36 | 5.42 | 87799 | 4732 | 1.20% |
| 2025-11-14 | 5.45 | 5.41 | -0.05 | -0.92% | 5.41 | 5.48 | 170501 | 9296 | 2.33% |
| 2025-11-13 | 5.40 | 5.46 | 0.04 | 0.74% | 5.36 | 5.48 | 118109 | 6414 | 1.61% |
| 2025-11-12 | 5.46 | 5.42 | -0.04 | -0.73% | 5.39 | 5.50 | 146072 | 7933 | 1.99% |
| 2025-11-11 | 5.41 | 5.46 | 0.04 | 0.74% | 5.39 | 5.48 | 129259 | 7029 | 1.76% |
| 2025-11-10 | 5.38 | 5.42 | 0.08 | 1.50% | 5.34 | 5.43 | 127841 | 6893 | 1.74% |
| 2025-11-07 | 5.37 | 5.34 | -0.04 | -0.74% | 5.33 | 5.37 | 111568 | 5964 | 1.52% |
| 2025-11-06 | 5.42 | 5.38 | -0.08 | -1.47% | 5.34 | 5.43 | 153664 | 8257 | 2.10% |
| 2025-11-05 | 5.40 | 5.46 | 0.02 | 0.37% | 5.39 | 5.49 | 137968 | 7541 | 1.88% |
| 2025-11-04 | 5.42 | 5.44 | -0.01 | -0.18% | 5.40 | 5.52 | 148305 | 8103 | 2.02% |
| 2025-11-03 | 5.35 | 5.45 | 0.12 | 2.25% | 5.34 | 5.47 | 183950 | 9934 | 2.51% |
| 2025-10-31 | 5.26 | 5.33 | 0.04 | 0.76% | 5.26 | 5.37 | 122609 | 6547 | 1.67% |
| 2025-10-30 | 5.40 | 5.29 | -0.10 | -1.86% | 5.26 | 5.41 | 198568 | 10570 | 2.71% |
| 2025-10-29 | 5.48 | 5.39 | -0.07 | -1.28% | 5.35 | 5.48 | 212863 | 11473 | 2.90% |
| 2025-10-28 | 5.57 | 5.46 | -0.11 | -1.97% | 5.44 | 5.58 | 215624 | 11850 | 2.94% |
| 2025-10-27 | 5.65 | 5.57 | -0.18 | -3.13% | 5.50 | 5.68 | 372784 | 20757 | 5.08% |
| 2025-10-24 | 5.72 | 5.75 | 0.03 | 0.52% | 5.69 | 5.95 | 317070 | 18329 | 4.32% |
| 2025-10-23 | 5.64 | 5.72 | 0.08 | 1.42% | 5.58 | 5.79 | 174713 | 9950 | 2.38% |
| 2025-10-22 | 5.66 | 5.64 | -0.02 | -0.35% | 5.63 | 5.72 | 117057 | 6638 | 1.60% |
| 2025-10-21 | 5.58 | 5.66 | 0.08 | 1.43% | 5.54 | 5.68 | 119417 | 6731 | 1.63% |
| 2025-10-20 | 5.49 | 5.58 | 0.13 | 2.39% | 5.49 | 5.60 | 137590 | 7634 | 1.88% |
| 2025-10-17 | 5.68 | 5.45 | -0.25 | -4.39% | 5.45 | 5.70 | 224748 | 12493 | 3.06% |
| 2025-10-16 | 5.73 | 5.70 | -0.07 | -1.21% | 5.69 | 5.80 | 225637 | 12943 | 3.08% |
| 2025-10-15 | 5.57 | 5.77 | 0.19 | 3.41% | 5.57 | 5.79 | 271272 | 15483 | 3.70% |
| 2025-10-14 | 5.57 | 5.58 | 0.01 | 0.18% | 5.54 | 5.70 | 248399 | 13984 | 3.39% |
| 2025-10-13 | 5.40 | 5.57 | 0.02 | 0.36% | 5.24 | 5.60 | 206503 | 11337 | 2.82% |
| 2025-10-10 | 5.40 | 5.55 | 0.13 | 2.40% | 5.39 | 5.59 | 231336 | 12787 | 3.15% |
| 2025-10-09 | 5.50 | 5.42 | -0.06 | -1.09% | 5.40 | 5.50 | 162874 | 8836 | 2.22% |
| 2025-09-30 | 5.43 | 5.48 | 0.05 | 0.92% | 5.41 | 5.50 | 113309 | 6194 | 1.55% |
| 2025-09-29 | 5.43 | 5.43 | 0.00 | 0.00% | 5.35 | 5.46 | 116755 | 6326 | 1.59% |
| 2025-09-26 | 5.41 | 5.43 | 0.01 | 0.18% | 5.36 | 5.55 | 146218 | 8004 | 1.99% |
| 2025-09-25 | 5.54 | 5.42 | -0.12 | -2.17% | 5.39 | 5.54 | 160204 | 8742 | 2.18% |
| 2025-09-24 | 5.49 | 5.54 | 0.03 | 0.54% | 5.42 | 5.56 | 129920 | 7178 | 1.77% |
| 2025-09-23 | 5.58 | 5.51 | -0.07 | -1.25% | 5.35 | 5.58 | 204795 | 11130 | 2.79% |
| 2025-09-22 | 5.66 | 5.58 | -0.07 | -1.24% | 5.53 | 5.71 | 175948 | 9846 | 2.40% |
| 2025-09-19 | 5.78 | 5.65 | -0.16 | -2.75% | 5.59 | 5.80 | 310130 | 17569 | 4.23% |
| 2025-09-18 | 5.89 | 5.81 | -0.07 | -1.19% | 5.76 | 5.98 | 336534 | 19807 | 4.59% |
| 2025-09-17 | 5.91 | 5.88 | -0.04 | -0.68% | 5.86 | 5.94 | 183404 | 10815 | 2.50% |
| 2025-09-16 | 5.91 | 5.92 | 0.01 | 0.17% | 5.82 | 5.92 | 248309 | 14591 | 3.39% |
| 2025-09-15 | 5.77 | 5.91 | 0.14 | 2.43% | 5.77 | 6.00 | 385122 | 22783 | 5.25% |
| 2025-09-12 | 5.80 | 5.77 | -0.04 | -0.69% | 5.74 | 5.85 | 159862 | 9262 | 2.18% |
| 2025-09-11 | 5.75 | 5.81 | 0.03 | 0.52% | 5.63 | 5.82 | 222251 | 12714 | 3.03% |
| 2025-09-10 | 5.79 | 5.78 | -0.02 | -0.34% | 5.75 | 5.85 | 126185 | 7319 | 1.72% |
| 2025-09-09 | 5.81 | 5.80 | -0.02 | -0.34% | 5.77 | 5.92 | 183905 | 10718 | 2.51% |
| 2025-09-08 | 5.78 | 5.82 | 0.05 | 0.87% | 5.76 | 5.88 | 166767 | 9700 | 2.27% |