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 | 5.42 | 5.68 | 0.25 | 4.60% | 5.37 | 5.83 | 758047 | 42876 | 6.49% |
| 2025-12-15 | 5.37 | 5.43 | 0.16 | 3.04% | 5.33 | 5.48 | 397228 | 21499 | 3.40% |
| 2025-12-12 | 5.43 | 5.27 | -0.19 | -3.48% | 5.26 | 5.44 | 405497 | 21571 | 3.47% |
| 2025-12-11 | 5.74 | 5.46 | -0.28 | -4.88% | 5.42 | 5.77 | 583458 | 32280 | 4.99% |
| 2025-12-10 | 5.53 | 5.74 | 0.28 | 5.13% | 5.51 | 5.95 | 844116 | 48132 | 7.22% |
| 2025-12-09 | 5.41 | 5.46 | 0.03 | 0.55% | 5.40 | 5.52 | 186864 | 10232 | 1.60% |
| 2025-12-08 | 5.49 | 5.43 | -0.06 | -1.09% | 5.42 | 5.52 | 146903 | 8019 | 1.26% |
| 2025-12-05 | 5.42 | 5.49 | 0.08 | 1.48% | 5.34 | 5.50 | 107219 | 5830 | 0.92% |
| 2025-12-04 | 5.47 | 5.41 | -0.07 | -1.28% | 5.37 | 5.49 | 157038 | 8510 | 1.34% |
| 2025-12-03 | 5.52 | 5.48 | -0.06 | -1.08% | 5.45 | 5.54 | 120817 | 6634 | 1.03% |
| 2025-12-02 | 5.52 | 5.54 | 0.00 | 0.00% | 5.47 | 5.55 | 117457 | 6477 | 1.01% |
| 2025-12-01 | 5.52 | 5.54 | 0.02 | 0.36% | 5.48 | 5.61 | 150784 | 8388 | 1.29% |
| 2025-11-28 | 5.41 | 5.52 | 0.10 | 1.85% | 5.36 | 5.53 | 164369 | 9001 | 1.41% |
| 2025-11-27 | 5.45 | 5.42 | -0.01 | -0.18% | 5.41 | 5.55 | 157068 | 8573 | 1.34% |
| 2025-11-26 | 5.40 | 5.43 | 0.03 | 0.56% | 5.38 | 5.54 | 151473 | 8263 | 1.30% |
| 2025-11-25 | 5.32 | 5.40 | 0.08 | 1.50% | 5.29 | 5.43 | 129694 | 6970 | 1.11% |
| 2025-11-24 | 5.21 | 5.32 | 0.14 | 2.70% | 5.19 | 5.35 | 173369 | 9143 | 1.48% |
| 2025-11-21 | 5.51 | 5.18 | -0.28 | -5.13% | 5.18 | 5.51 | 268238 | 14232 | 2.30% |
| 2025-11-20 | 5.62 | 5.46 | -0.13 | -2.33% | 5.43 | 5.62 | 169437 | 9295 | 1.45% |
| 2025-11-19 | 5.71 | 5.59 | -0.12 | -2.10% | 5.56 | 5.74 | 129899 | 7301 | 1.11% |
| 2025-11-18 | 5.76 | 5.71 | -0.06 | -1.04% | 5.64 | 5.76 | 133261 | 7574 | 1.14% |
| 2025-11-17 | 5.75 | 5.77 | 0.02 | 0.35% | 5.72 | 5.81 | 150038 | 8656 | 1.28% |
| 2025-11-14 | 5.73 | 5.75 | -0.01 | -0.17% | 5.73 | 5.85 | 203470 | 11783 | 1.74% |
| 2025-11-13 | 5.74 | 5.76 | 0.04 | 0.70% | 5.68 | 5.77 | 171508 | 9810 | 1.47% |
| 2025-11-12 | 5.81 | 5.72 | -0.08 | -1.38% | 5.70 | 5.84 | 182236 | 10491 | 1.56% |
| 2025-11-11 | 5.72 | 5.80 | 0.07 | 1.22% | 5.70 | 5.83 | 233367 | 13440 | 2.00% |
| 2025-11-10 | 5.68 | 5.73 | 0.07 | 1.24% | 5.60 | 5.77 | 214727 | 12257 | 1.84% |
| 2025-11-07 | 5.61 | 5.66 | 0.06 | 1.07% | 5.59 | 5.70 | 206122 | 11664 | 1.76% |
| 2025-11-06 | 5.61 | 5.60 | -0.01 | -0.18% | 5.53 | 5.62 | 141182 | 7862 | 1.21% |
| 2025-11-05 | 5.55 | 5.61 | 0.02 | 0.36% | 5.55 | 5.64 | 180422 | 10127 | 1.54% |
| 2025-11-04 | 5.56 | 5.59 | 0.02 | 0.36% | 5.52 | 5.64 | 201970 | 11278 | 1.73% |
| 2025-11-03 | 5.45 | 5.57 | 0.17 | 3.15% | 5.42 | 5.64 | 347096 | 19237 | 2.97% |
| 2025-10-31 | 5.37 | 5.40 | 0.02 | 0.37% | 5.36 | 5.43 | 176893 | 9539 | 1.51% |
| 2025-10-30 | 5.41 | 5.38 | -0.02 | -0.37% | 5.33 | 5.42 | 200641 | 10802 | 1.72% |
| 2025-10-29 | 5.50 | 5.40 | -0.21 | -3.74% | 5.33 | 5.51 | 357682 | 19266 | 3.06% |
| 2025-10-28 | 5.47 | 5.61 | 0.14 | 2.56% | 5.45 | 5.69 | 333647 | 18632 | 2.85% |
| 2025-10-27 | 5.49 | 5.47 | 0.01 | 0.18% | 5.44 | 5.53 | 157050 | 8613 | 1.34% |
| 2025-10-24 | 5.55 | 5.46 | -0.09 | -1.62% | 5.44 | 5.56 | 186426 | 10224 | 1.60% |
| 2025-10-23 | 5.62 | 5.55 | -0.01 | -0.18% | 5.50 | 5.63 | 178874 | 9920 | 1.53% |
| 2025-10-22 | 5.56 | 5.56 | 0.00 | 0.00% | 5.50 | 5.61 | 122031 | 6792 | 1.04% |
| 2025-10-21 | 5.47 | 5.56 | 0.11 | 2.02% | 5.43 | 5.57 | 142133 | 7851 | 1.22% |
| 2025-10-20 | 5.50 | 5.45 | 0.00 | 0.00% | 5.41 | 5.51 | 113388 | 6174 | 0.97% |
| 2025-10-17 | 5.56 | 5.45 | -0.10 | -1.80% | 5.44 | 5.61 | 136673 | 7564 | 1.17% |
| 2025-10-16 | 5.58 | 5.55 | -0.03 | -0.54% | 5.53 | 5.67 | 152501 | 8524 | 1.30% |
| 2025-10-15 | 5.52 | 5.58 | 0.07 | 1.27% | 5.50 | 5.61 | 170580 | 9510 | 1.46% |
| 2025-10-14 | 5.50 | 5.51 | 0.02 | 0.36% | 5.48 | 5.56 | 129806 | 7157 | 1.11% |
| 2025-10-13 | 5.36 | 5.49 | 0.00 | 0.00% | 5.28 | 5.49 | 175933 | 9550 | 1.51% |
| 2025-10-10 | 5.43 | 5.49 | 0.03 | 0.55% | 5.43 | 5.53 | 131049 | 7187 | 1.12% |
| 2025-10-09 | 5.44 | 5.46 | 0.02 | 0.37% | 5.35 | 5.48 | 159972 | 8680 | 1.37% |
| 2025-09-30 | 5.45 | 5.44 | -0.04 | -0.73% | 5.42 | 5.49 | 109346 | 5962 | 0.94% |
| 2025-09-29 | 5.46 | 5.48 | 0.01 | 0.18% | 5.30 | 5.48 | 157367 | 8507 | 1.35% |
| 2025-09-26 | 5.42 | 5.47 | 0.06 | 1.11% | 5.38 | 5.52 | 154166 | 8430 | 1.32% |
| 2025-09-25 | 5.44 | 5.41 | -0.02 | -0.37% | 5.38 | 5.50 | 123928 | 6739 | 1.06% |
| 2025-09-24 | 5.34 | 5.43 | 0.07 | 1.31% | 5.31 | 5.44 | 139584 | 7537 | 1.19% |
| 2025-09-23 | 5.46 | 5.36 | -0.08 | -1.47% | 5.27 | 5.47 | 171951 | 9197 | 1.47% |
| 2025-09-22 | 5.52 | 5.44 | -0.07 | -1.27% | 5.39 | 5.53 | 168203 | 9142 | 1.44% |
| 2025-09-19 | 5.56 | 5.51 | -0.05 | -0.90% | 5.45 | 5.60 | 166721 | 9179 | 1.43% |
| 2025-09-18 | 5.65 | 5.56 | -0.11 | -1.94% | 5.53 | 5.68 | 173049 | 9730 | 1.48% |
| 2025-09-17 | 5.71 | 5.67 | -0.05 | -0.87% | 5.64 | 5.72 | 135642 | 7685 | 1.16% |
| 2025-09-16 | 5.64 | 5.72 | 0.10 | 1.78% | 5.63 | 5.73 | 170380 | 9682 | 1.46% |
| 2025-09-15 | 5.69 | 5.62 | -0.07 | -1.23% | 5.55 | 5.70 | 153658 | 8628 | 1.31% |
| 2025-09-12 | 5.76 | 5.69 | -0.07 | -1.22% | 5.68 | 5.82 | 183512 | 10517 | 1.57% |
| 2025-09-11 | 5.76 | 5.76 | 0.00 | 0.00% | 5.68 | 5.77 | 183430 | 10488 | 1.57% |
| 2025-09-10 | 5.72 | 5.76 | 0.04 | 0.70% | 5.68 | 5.79 | 163403 | 9413 | 1.40% |
| 2025-09-09 | 5.73 | 5.72 | -0.03 | -0.52% | 5.69 | 5.78 | 142772 | 8176 | 1.22% |
| 2025-09-08 | 5.69 | 5.75 | 0.03 | 0.52% | 5.66 | 5.82 | 201542 | 11588 | 1.72% |