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 | 5.50 | 5.21 | -0.28 | -5.10% | 5.20 | 5.51 | 183106 | 9700 | 2.31% |
| 2025-12-15 | 5.43 | 5.49 | 0.05 | 0.92% | 5.40 | 5.55 | 166931 | 9165 | 2.10% |
| 2025-12-12 | 5.43 | 5.44 | -0.01 | -0.18% | 5.33 | 5.61 | 300523 | 16443 | 3.79% |
| 2025-12-11 | 5.71 | 5.45 | -0.25 | -4.39% | 5.43 | 5.73 | 227471 | 12591 | 2.87% |
| 2025-12-10 | 5.75 | 5.70 | -0.08 | -1.38% | 5.69 | 5.85 | 208908 | 12001 | 2.63% |
| 2025-12-09 | 5.92 | 5.78 | -0.06 | -1.03% | 5.74 | 6.01 | 274652 | 15993 | 3.46% |
| 2025-12-08 | 6.13 | 5.84 | -0.23 | -3.79% | 5.82 | 6.16 | 461001 | 27371 | 5.81% |
| 2025-12-05 | 5.87 | 6.07 | 0.11 | 1.85% | 5.68 | 6.08 | 676600 | 39431 | 8.53% |
| 2025-12-04 | 5.63 | 5.96 | 0.25 | 4.38% | 5.59 | 6.08 | 1063328 | 62770 | 13.40% |
| 2025-12-03 | 5.19 | 5.71 | 0.52 | 10.02% | 5.16 | 5.71 | 401341 | 22588 | 5.06% |
| 2025-12-02 | 5.16 | 5.19 | 0.01 | 0.19% | 5.12 | 5.26 | 104676 | 5435 | 1.32% |
| 2025-12-01 | 5.24 | 5.18 | -0.06 | -1.15% | 5.16 | 5.26 | 86140 | 4479 | 1.09% |
| 2025-11-28 | 5.17 | 5.24 | 0.07 | 1.35% | 5.08 | 5.25 | 100993 | 5233 | 1.27% |
| 2025-11-27 | 5.11 | 5.17 | 0.06 | 1.17% | 5.11 | 5.24 | 103557 | 5371 | 1.30% |
| 2025-11-26 | 5.18 | 5.11 | -0.06 | -1.16% | 5.11 | 5.25 | 84963 | 4395 | 1.07% |
| 2025-11-25 | 5.17 | 5.17 | 0.07 | 1.37% | 5.10 | 5.20 | 92698 | 4780 | 1.17% |
| 2025-11-24 | 5.18 | 5.10 | 0.02 | 0.39% | 5.04 | 5.19 | 128531 | 6573 | 1.62% |
| 2025-11-21 | 5.39 | 5.08 | -0.35 | -6.45% | 5.07 | 5.46 | 218922 | 11399 | 2.76% |
| 2025-11-20 | 5.50 | 5.43 | -0.04 | -0.73% | 5.35 | 5.50 | 105582 | 5713 | 1.33% |
| 2025-11-19 | 5.52 | 5.47 | -0.07 | -1.26% | 5.38 | 5.59 | 161534 | 8803 | 2.04% |
| 2025-11-18 | 5.68 | 5.54 | -0.15 | -2.64% | 5.50 | 5.70 | 216465 | 12069 | 2.73% |
| 2025-11-17 | 5.70 | 5.69 | 0.03 | 0.53% | 5.58 | 5.71 | 159330 | 8971 | 2.01% |
| 2025-11-14 | 5.66 | 5.66 | -0.01 | -0.18% | 5.63 | 5.74 | 189657 | 10777 | 2.39% |
| 2025-11-13 | 5.50 | 5.67 | 0.14 | 2.53% | 5.49 | 5.69 | 189996 | 10693 | 2.39% |
| 2025-11-12 | 5.63 | 5.53 | -0.12 | -2.12% | 5.49 | 5.65 | 171901 | 9554 | 2.17% |
| 2025-11-11 | 5.56 | 5.65 | 0.10 | 1.80% | 5.51 | 5.82 | 294070 | 16668 | 3.71% |
| 2025-11-10 | 5.45 | 5.55 | 0.19 | 3.54% | 5.42 | 5.57 | 227463 | 12540 | 2.87% |
| 2025-11-07 | 5.45 | 5.36 | -0.05 | -0.92% | 5.36 | 5.50 | 149006 | 8071 | 1.88% |
| 2025-11-06 | 5.50 | 5.41 | -0.09 | -1.64% | 5.36 | 5.51 | 151210 | 8166 | 1.91% |
| 2025-11-05 | 5.37 | 5.50 | 0.08 | 1.48% | 5.35 | 5.52 | 180327 | 9874 | 2.27% |
| 2025-11-04 | 5.55 | 5.42 | -0.04 | -0.73% | 5.37 | 5.55 | 140324 | 7612 | 1.77% |
| 2025-11-03 | 5.39 | 5.46 | 0.08 | 1.49% | 5.36 | 5.47 | 138420 | 7505 | 1.74% |
| 2025-10-31 | 5.36 | 5.38 | 0.03 | 0.56% | 5.33 | 5.46 | 138212 | 7467 | 1.74% |
| 2025-10-30 | 5.45 | 5.35 | -0.12 | -2.19% | 5.35 | 5.47 | 177214 | 9559 | 2.23% |
| 2025-10-29 | 5.46 | 5.47 | -0.04 | -0.73% | 5.36 | 5.53 | 257412 | 14044 | 3.24% |
| 2025-10-28 | 5.59 | 5.51 | -0.10 | -1.78% | 5.50 | 5.60 | 227445 | 12603 | 2.87% |
| 2025-10-27 | 5.65 | 5.61 | 0.02 | 0.36% | 5.56 | 5.80 | 295891 | 16739 | 3.73% |
| 2025-10-24 | 5.53 | 5.59 | 0.05 | 0.90% | 5.46 | 5.78 | 346557 | 19425 | 4.37% |
| 2025-10-23 | 5.47 | 5.54 | 0.07 | 1.28% | 5.41 | 5.56 | 253617 | 13939 | 3.20% |
| 2025-10-22 | 5.62 | 5.47 | -0.15 | -2.67% | 5.45 | 5.66 | 238605 | 13185 | 3.01% |
| 2025-10-21 | 5.67 | 5.62 | -0.07 | -1.23% | 5.52 | 5.70 | 283703 | 15851 | 3.58% |
| 2025-10-20 | 5.60 | 5.69 | 0.19 | 3.45% | 5.48 | 5.73 | 459334 | 25839 | 5.79% |
| 2025-10-17 | 5.63 | 5.50 | -0.02 | -0.36% | 5.47 | 5.75 | 444696 | 24898 | 5.60% |
| 2025-10-16 | 5.59 | 5.52 | -0.09 | -1.60% | 5.50 | 5.64 | 407113 | 22625 | 5.13% |
| 2025-10-15 | 5.69 | 5.61 | -0.07 | -1.23% | 5.54 | 5.82 | 597780 | 33674 | 7.53% |
| 2025-10-14 | 5.81 | 5.68 | 0.11 | 1.97% | 5.66 | 6.13 | 1027266 | 60638 | 12.94% |
| 2025-10-13 | 5.60 | 5.57 | -0.22 | -3.80% | 5.45 | 5.70 | 792116 | 44184 | 9.98% |
| 2025-10-10 | 5.52 | 5.79 | 0.53 | 10.08% | 5.33 | 5.79 | 465747 | 26283 | 5.87% |
| 2025-10-09 | 5.28 | 5.26 | -0.05 | -0.94% | 5.16 | 5.31 | 789470 | 41309 | 9.95% |
| 2025-09-30 | 5.14 | 5.31 | 0.48 | 9.94% | 5.09 | 5.31 | 735675 | 38687 | 9.27% |
| 2025-09-29 | 4.85 | 4.83 | 0.00 | 0.00% | 4.73 | 4.86 | 189167 | 9068 | 2.38% |
| 2025-09-26 | 4.90 | 4.83 | -0.08 | -1.63% | 4.81 | 4.93 | 213954 | 10390 | 2.70% |
| 2025-09-25 | 4.97 | 4.91 | -0.04 | -0.81% | 4.91 | 5.05 | 244412 | 12133 | 3.08% |
| 2025-09-24 | 4.98 | 4.95 | -0.11 | -2.17% | 4.90 | 5.00 | 347907 | 17220 | 4.38% |
| 2025-09-23 | 4.98 | 5.06 | 0.06 | 1.20% | 4.80 | 5.19 | 565961 | 28236 | 7.13% |
| 2025-09-22 | 5.18 | 5.00 | 0.01 | 0.20% | 4.98 | 5.24 | 481201 | 24357 | 6.06% |
| 2025-09-19 | 5.10 | 4.99 | -0.34 | -6.38% | 4.99 | 5.18 | 842207 | 42688 | 10.61% |
| 2025-09-18 | 5.69 | 5.33 | 0.04 | 0.76% | 5.29 | 5.82 | 1452432 | 81525 | 18.30% |
| 2025-09-17 | 4.80 | 5.29 | 0.48 | 9.98% | 4.78 | 5.29 | 271465 | 14062 | 3.42% |
| 2025-09-16 | 4.74 | 4.81 | 0.08 | 1.69% | 4.71 | 4.81 | 118439 | 5647 | 1.49% |
| 2025-09-15 | 4.77 | 4.73 | -0.05 | -1.05% | 4.71 | 4.77 | 88796 | 4200 | 1.12% |
| 2025-09-12 | 4.83 | 4.78 | -0.04 | -0.83% | 4.75 | 4.86 | 122982 | 5887 | 1.55% |
| 2025-09-11 | 4.81 | 4.82 | -0.01 | -0.21% | 4.77 | 4.84 | 126308 | 6057 | 1.59% |
| 2025-09-10 | 4.76 | 4.83 | 0.06 | 1.26% | 4.74 | 4.84 | 122564 | 5870 | 1.54% |
| 2025-09-09 | 4.79 | 4.77 | -0.03 | -0.63% | 4.76 | 4.85 | 135375 | 6499 | 1.71% |
| 2025-09-08 | 4.78 | 4.80 | 0.08 | 1.69% | 4.73 | 4.88 | 191749 | 9216 | 2.42% |