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 | 5.24 | 5.25 | -0.01 | -0.19% | 5.10 | 5.34 | 157137 | 8188 | 2.19% |
| 2025-12-15 | 5.33 | 5.26 | -0.05 | -0.94% | 5.24 | 5.37 | 127522 | 6743 | 1.78% |
| 2025-12-12 | 5.14 | 5.31 | 0.16 | 3.11% | 5.11 | 5.40 | 212740 | 11243 | 2.96% |
| 2025-12-11 | 5.17 | 5.15 | -0.02 | -0.39% | 5.14 | 5.27 | 89799 | 4658 | 1.25% |
| 2025-12-10 | 5.23 | 5.17 | -0.08 | -1.52% | 5.16 | 5.25 | 99636 | 5175 | 1.39% |
| 2025-12-09 | 5.23 | 5.25 | 0.02 | 0.38% | 5.19 | 5.27 | 92024 | 4816 | 1.28% |
| 2025-12-08 | 5.23 | 5.23 | 0.01 | 0.19% | 5.21 | 5.30 | 91971 | 4829 | 1.28% |
| 2025-12-05 | 5.09 | 5.22 | 0.14 | 2.76% | 5.05 | 5.23 | 111976 | 5789 | 1.56% |
| 2025-12-04 | 5.15 | 5.08 | -0.07 | -1.36% | 5.05 | 5.15 | 68548 | 3492 | 0.96% |
| 2025-12-03 | 5.15 | 5.15 | -0.01 | -0.19% | 5.12 | 5.20 | 78835 | 4058 | 1.10% |
| 2025-12-02 | 5.16 | 5.16 | 0.00 | 0.00% | 5.07 | 5.17 | 69934 | 3586 | 0.97% |
| 2025-12-01 | 5.20 | 5.16 | 0.00 | 0.00% | 5.14 | 5.21 | 75075 | 3885 | 1.05% |
| 2025-11-28 | 5.09 | 5.16 | 0.07 | 1.38% | 5.05 | 5.17 | 64998 | 3326 | 0.91% |
| 2025-11-27 | 5.10 | 5.09 | 0.02 | 0.39% | 5.06 | 5.15 | 63529 | 3249 | 0.89% |
| 2025-11-26 | 5.14 | 5.07 | -0.07 | -1.36% | 5.05 | 5.19 | 83688 | 4282 | 1.17% |
| 2025-11-25 | 5.08 | 5.14 | 0.08 | 1.58% | 5.06 | 5.18 | 88012 | 4527 | 1.23% |
| 2025-11-24 | 5.01 | 5.06 | 0.10 | 2.02% | 4.98 | 5.10 | 97080 | 4894 | 1.35% |
| 2025-11-21 | 5.23 | 4.96 | -0.33 | -6.24% | 4.95 | 5.29 | 194775 | 9845 | 2.71% |
| 2025-11-20 | 5.40 | 5.29 | -0.08 | -1.49% | 5.25 | 5.41 | 121699 | 6462 | 1.70% |
| 2025-11-19 | 5.51 | 5.37 | -0.15 | -2.72% | 5.34 | 5.54 | 112750 | 6095 | 1.57% |
| 2025-11-18 | 5.68 | 5.52 | -0.16 | -2.82% | 5.48 | 5.70 | 143443 | 7948 | 2.00% |
| 2025-11-17 | 5.59 | 5.68 | 0.09 | 1.61% | 5.55 | 5.70 | 170799 | 9640 | 2.38% |
| 2025-11-14 | 5.56 | 5.59 | 0.00 | 0.00% | 5.52 | 5.64 | 102224 | 5721 | 1.42% |
| 2025-11-13 | 5.50 | 5.59 | 0.07 | 1.27% | 5.47 | 5.61 | 118466 | 6594 | 1.65% |
| 2025-11-12 | 5.60 | 5.52 | -0.11 | -1.95% | 5.48 | 5.63 | 147758 | 8178 | 2.06% |
| 2025-11-11 | 5.62 | 5.63 | 0.01 | 0.18% | 5.61 | 5.72 | 151996 | 8596 | 2.12% |
| 2025-11-10 | 5.64 | 5.62 | 0.02 | 0.36% | 5.55 | 5.65 | 136458 | 7633 | 1.90% |
| 2025-11-07 | 5.57 | 5.60 | 0.03 | 0.54% | 5.53 | 5.62 | 145225 | 8115 | 2.02% |
| 2025-11-06 | 5.58 | 5.57 | -0.01 | -0.18% | 5.52 | 5.63 | 196497 | 10929 | 2.74% |
| 2025-11-05 | 5.26 | 5.58 | 0.24 | 4.49% | 5.26 | 5.59 | 322267 | 17680 | 4.49% |
| 2025-11-04 | 5.30 | 5.34 | 0.05 | 0.95% | 5.29 | 5.43 | 121871 | 6519 | 1.70% |
| 2025-11-03 | 5.22 | 5.29 | 0.09 | 1.73% | 5.21 | 5.30 | 132906 | 6997 | 1.85% |
| 2025-10-31 | 5.22 | 5.20 | 0.00 | 0.00% | 5.17 | 5.26 | 102531 | 5345 | 1.43% |
| 2025-10-30 | 5.34 | 5.20 | -0.15 | -2.80% | 5.20 | 5.35 | 140179 | 7362 | 1.95% |
| 2025-10-29 | 5.43 | 5.35 | -0.12 | -2.19% | 5.24 | 5.43 | 178505 | 9493 | 2.49% |
| 2025-10-28 | 5.46 | 5.47 | 0.00 | 0.00% | 5.40 | 5.53 | 117219 | 6418 | 1.63% |
| 2025-10-27 | 5.50 | 5.47 | 0.00 | 0.00% | 5.44 | 5.50 | 117065 | 6412 | 1.63% |
| 2025-10-24 | 5.45 | 5.47 | 0.03 | 0.55% | 5.41 | 5.49 | 100767 | 5500 | 1.40% |
| 2025-10-23 | 5.41 | 5.44 | 0.01 | 0.18% | 5.33 | 5.45 | 89146 | 4801 | 1.24% |
| 2025-10-22 | 5.42 | 5.43 | 0.02 | 0.37% | 5.34 | 5.44 | 93099 | 5035 | 1.30% |
| 2025-10-21 | 5.31 | 5.41 | 0.10 | 1.88% | 5.26 | 5.42 | 114936 | 6161 | 1.60% |
| 2025-10-20 | 5.26 | 5.31 | 0.11 | 2.12% | 5.21 | 5.33 | 116170 | 6153 | 1.62% |
| 2025-10-17 | 5.39 | 5.20 | -0.20 | -3.70% | 5.20 | 5.41 | 142351 | 7516 | 1.98% |
| 2025-10-16 | 5.56 | 5.40 | -0.10 | -1.82% | 5.38 | 5.59 | 135596 | 7397 | 1.89% |
| 2025-10-15 | 5.44 | 5.50 | 0.13 | 2.42% | 5.36 | 5.50 | 155069 | 8429 | 2.16% |
| 2025-10-14 | 5.51 | 5.37 | -0.09 | -1.65% | 5.36 | 5.54 | 151227 | 8235 | 2.11% |
| 2025-10-13 | 5.28 | 5.46 | -0.03 | -0.55% | 5.16 | 5.47 | 152756 | 8182 | 2.13% |
| 2025-10-10 | 5.47 | 5.49 | 0.05 | 0.92% | 5.40 | 5.55 | 194077 | 10623 | 2.70% |
| 2025-10-09 | 5.32 | 5.44 | 0.14 | 2.64% | 5.31 | 5.45 | 161340 | 8721 | 2.25% |
| 2025-09-30 | 5.35 | 5.30 | -0.04 | -0.75% | 5.29 | 5.37 | 103224 | 5496 | 1.44% |
| 2025-09-29 | 5.33 | 5.34 | 0.02 | 0.38% | 5.22 | 5.40 | 115244 | 6129 | 1.61% |
| 2025-09-26 | 5.33 | 5.32 | -0.02 | -0.37% | 5.28 | 5.39 | 111688 | 5965 | 1.56% |
| 2025-09-25 | 5.40 | 5.34 | -0.08 | -1.48% | 5.33 | 5.46 | 150393 | 8117 | 2.10% |
| 2025-09-24 | 5.35 | 5.42 | 0.04 | 0.74% | 5.30 | 5.42 | 143336 | 7706 | 2.00% |
| 2025-09-23 | 5.47 | 5.38 | -0.08 | -1.47% | 5.23 | 5.48 | 223482 | 11883 | 3.11% |
| 2025-09-22 | 5.49 | 5.46 | -0.01 | -0.18% | 5.42 | 5.55 | 147918 | 8083 | 2.06% |
| 2025-09-19 | 5.58 | 5.47 | -0.13 | -2.32% | 5.45 | 5.64 | 236681 | 13017 | 3.30% |
| 2025-09-18 | 5.85 | 5.60 | -0.27 | -4.60% | 5.55 | 5.86 | 428278 | 24431 | 5.97% |
| 2025-09-17 | 5.96 | 5.87 | -0.16 | -2.65% | 5.87 | 6.00 | 283253 | 16716 | 3.95% |
| 2025-09-16 | 5.90 | 6.03 | 0.11 | 1.86% | 5.77 | 6.20 | 454167 | 27005 | 6.33% |
| 2025-09-15 | 6.15 | 5.92 | -0.28 | -4.52% | 5.90 | 6.15 | 488807 | 29148 | 6.81% |
| 2025-09-12 | 6.35 | 6.20 | -0.19 | -2.97% | 6.13 | 6.43 | 626875 | 39166 | 8.73% |
| 2025-09-11 | 6.03 | 6.39 | 0.30 | 4.93% | 5.85 | 6.65 | 822697 | 52151 | 11.46% |
| 2025-09-10 | 6.01 | 6.09 | 0.04 | 0.66% | 5.95 | 6.30 | 715180 | 43802 | 9.96% |
| 2025-09-09 | 5.85 | 6.05 | 0.18 | 3.07% | 5.74 | 6.29 | 613462 | 37039 | 8.55% |
| 2025-09-08 | 6.00 | 5.87 | -0.15 | -2.49% | 5.77 | 6.00 | 439994 | 25725 | 6.13% |