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 | 5.30 | 5.15 | -0.17 | -3.20% | 5.13 | 5.33 | 208622 | 10824 | 2.60% |
| 2025-12-15 | 5.27 | 5.32 | 0.00 | 0.00% | 5.17 | 5.39 | 195868 | 10393 | 2.44% |
| 2025-12-12 | 5.39 | 5.32 | -0.09 | -1.66% | 5.28 | 5.47 | 251847 | 13533 | 3.14% |
| 2025-12-11 | 5.56 | 5.41 | -0.14 | -2.52% | 5.40 | 5.57 | 219986 | 12000 | 2.74% |
| 2025-12-10 | 5.60 | 5.55 | -0.09 | -1.60% | 5.49 | 5.65 | 244030 | 13538 | 3.04% |
| 2025-12-09 | 5.60 | 5.64 | 0.02 | 0.36% | 5.56 | 5.70 | 321097 | 18124 | 4.00% |
| 2025-12-08 | 5.49 | 5.62 | 0.11 | 2.00% | 5.49 | 5.65 | 300287 | 16785 | 3.74% |
| 2025-12-05 | 5.47 | 5.51 | 0.04 | 0.73% | 5.38 | 5.52 | 272159 | 14890 | 3.39% |
| 2025-12-04 | 5.54 | 5.47 | -0.09 | -1.62% | 5.44 | 5.58 | 354133 | 19429 | 4.41% |
| 2025-12-03 | 5.69 | 5.56 | -0.12 | -2.11% | 5.54 | 5.73 | 488172 | 27305 | 6.08% |
| 2025-12-02 | 5.48 | 5.68 | 0.15 | 2.71% | 5.48 | 5.88 | 708676 | 40068 | 8.82% |
| 2025-12-01 | 5.43 | 5.53 | 0.10 | 1.84% | 5.40 | 5.55 | 331526 | 18188 | 4.13% |
| 2025-11-28 | 5.32 | 5.43 | 0.10 | 1.88% | 5.28 | 5.46 | 334349 | 18029 | 4.16% |
| 2025-11-27 | 5.31 | 5.33 | 0.02 | 0.38% | 5.30 | 5.41 | 244836 | 13125 | 3.05% |
| 2025-11-26 | 5.25 | 5.31 | 0.03 | 0.57% | 5.23 | 5.42 | 285422 | 15229 | 3.55% |
| 2025-11-25 | 5.12 | 5.28 | 0.17 | 3.33% | 5.08 | 5.33 | 274321 | 14458 | 3.42% |
| 2025-11-24 | 5.06 | 5.11 | 0.12 | 2.40% | 4.99 | 5.13 | 231846 | 11725 | 2.89% |
| 2025-11-21 | 5.19 | 4.99 | -0.27 | -5.13% | 4.98 | 5.25 | 326064 | 16557 | 4.06% |
| 2025-11-20 | 5.25 | 5.26 | 0.00 | 0.00% | 5.19 | 5.30 | 226374 | 11878 | 2.82% |
| 2025-11-19 | 5.34 | 5.26 | -0.09 | -1.68% | 5.21 | 5.36 | 275652 | 14533 | 3.43% |
| 2025-11-18 | 5.40 | 5.35 | -0.09 | -1.65% | 5.31 | 5.41 | 259160 | 13856 | 3.23% |
| 2025-11-17 | 5.31 | 5.44 | 0.12 | 2.26% | 5.27 | 5.45 | 295189 | 15910 | 3.68% |
| 2025-11-14 | 5.25 | 5.32 | 0.05 | 0.95% | 5.24 | 5.42 | 285821 | 15292 | 3.56% |
| 2025-11-13 | 5.18 | 5.27 | 0.07 | 1.35% | 5.16 | 5.30 | 238323 | 12504 | 2.97% |
| 2025-11-12 | 5.19 | 5.20 | -0.02 | -0.38% | 5.15 | 5.24 | 173900 | 9033 | 2.17% |
| 2025-11-11 | 5.24 | 5.22 | -0.01 | -0.19% | 5.19 | 5.26 | 191669 | 10026 | 2.39% |
| 2025-11-10 | 5.21 | 5.23 | 0.02 | 0.38% | 5.19 | 5.26 | 211460 | 11034 | 2.63% |
| 2025-11-07 | 5.19 | 5.21 | 0.02 | 0.39% | 5.16 | 5.23 | 202577 | 10532 | 2.52% |
| 2025-11-06 | 5.17 | 5.19 | 0.00 | 0.00% | 5.15 | 5.22 | 157674 | 8169 | 1.96% |
| 2025-11-05 | 5.07 | 5.19 | 0.08 | 1.57% | 5.05 | 5.20 | 210084 | 10833 | 2.62% |
| 2025-11-04 | 5.12 | 5.11 | -0.03 | -0.58% | 5.07 | 5.14 | 185846 | 9493 | 2.31% |
| 2025-11-03 | 5.10 | 5.14 | 0.05 | 0.98% | 5.04 | 5.16 | 224305 | 11483 | 2.79% |
| 2025-10-31 | 5.04 | 5.09 | 0.09 | 1.80% | 5.01 | 5.12 | 211533 | 10758 | 2.63% |
| 2025-10-30 | 5.12 | 5.00 | -0.12 | -2.34% | 5.00 | 5.12 | 285180 | 14409 | 3.55% |
| 2025-10-29 | 5.16 | 5.12 | 0.06 | 1.19% | 5.11 | 5.27 | 398750 | 20649 | 4.96% |
| 2025-10-28 | 4.99 | 5.06 | 0.05 | 1.00% | 4.95 | 5.09 | 184736 | 9329 | 2.30% |
| 2025-10-27 | 5.00 | 5.01 | 0.04 | 0.80% | 4.94 | 5.04 | 190899 | 9529 | 2.38% |
| 2025-10-24 | 4.94 | 4.97 | 0.04 | 0.81% | 4.93 | 5.01 | 174165 | 8664 | 2.17% |
| 2025-10-23 | 4.90 | 4.93 | 0.03 | 0.61% | 4.83 | 4.95 | 148151 | 7223 | 1.84% |
| 2025-10-22 | 4.91 | 4.90 | -0.02 | -0.41% | 4.85 | 4.96 | 159131 | 7815 | 1.98% |
| 2025-10-21 | 4.76 | 4.92 | 0.14 | 2.93% | 4.76 | 4.92 | 227255 | 11061 | 2.83% |
| 2025-10-20 | 4.72 | 4.78 | 0.12 | 2.58% | 4.72 | 4.80 | 199738 | 9529 | 2.49% |
| 2025-10-17 | 4.82 | 4.66 | -0.16 | -3.32% | 4.66 | 4.84 | 216112 | 10229 | 2.69% |
| 2025-10-16 | 4.88 | 4.82 | -0.08 | -1.63% | 4.80 | 4.90 | 212278 | 10254 | 2.64% |
| 2025-10-15 | 4.86 | 4.90 | 0.05 | 1.03% | 4.81 | 4.92 | 222543 | 10848 | 2.77% |
| 2025-10-14 | 5.05 | 4.85 | -0.15 | -3.00% | 4.82 | 5.08 | 370199 | 18237 | 4.61% |
| 2025-10-13 | 4.87 | 5.00 | -0.06 | -1.19% | 4.64 | 5.02 | 390154 | 19035 | 4.86% |
| 2025-10-10 | 5.11 | 5.06 | -0.04 | -0.78% | 5.02 | 5.15 | 371178 | 18837 | 4.62% |
| 2025-10-09 | 5.26 | 5.10 | -0.15 | -2.86% | 5.09 | 5.32 | 447607 | 23124 | 5.57% |
| 2025-09-30 | 5.25 | 5.25 | 0.02 | 0.38% | 5.23 | 5.40 | 273108 | 14468 | 3.40% |
| 2025-09-29 | 5.18 | 5.23 | 0.07 | 1.36% | 5.07 | 5.29 | 277831 | 14470 | 3.46% |
| 2025-09-26 | 5.26 | 5.16 | -0.14 | -2.64% | 5.16 | 5.31 | 290575 | 15196 | 3.62% |
| 2025-09-25 | 5.38 | 5.30 | -0.09 | -1.67% | 5.29 | 5.45 | 239703 | 12828 | 2.98% |
| 2025-09-24 | 5.33 | 5.39 | 0.06 | 1.13% | 5.22 | 5.39 | 301678 | 16028 | 3.76% |
| 2025-09-23 | 5.56 | 5.33 | -0.24 | -4.31% | 5.19 | 5.57 | 430340 | 22787 | 5.36% |
| 2025-09-22 | 5.51 | 5.57 | 0.06 | 1.09% | 5.48 | 5.62 | 315295 | 17486 | 3.93% |
| 2025-09-19 | 5.70 | 5.51 | -0.14 | -2.48% | 5.46 | 5.70 | 364079 | 20168 | 4.53% |
| 2025-09-18 | 5.77 | 5.65 | -0.15 | -2.59% | 5.57 | 5.86 | 605774 | 34774 | 7.54% |
| 2025-09-17 | 5.59 | 5.80 | 0.20 | 3.57% | 5.58 | 5.89 | 679986 | 39144 | 8.47% |
| 2025-09-16 | 5.33 | 5.60 | 0.29 | 5.46% | 5.27 | 5.65 | 701233 | 38925 | 8.73% |
| 2025-09-15 | 5.22 | 5.31 | 0.08 | 1.53% | 5.20 | 5.34 | 297835 | 15723 | 3.71% |
| 2025-09-12 | 5.32 | 5.23 | -0.08 | -1.51% | 5.22 | 5.33 | 244620 | 12875 | 3.05% |
| 2025-09-11 | 5.14 | 5.31 | 0.16 | 3.11% | 5.06 | 5.31 | 353602 | 18459 | 4.40% |
| 2025-09-10 | 5.20 | 5.15 | -0.02 | -0.39% | 5.11 | 5.23 | 235903 | 12187 | 2.94% |
| 2025-09-09 | 5.32 | 5.17 | -0.17 | -3.18% | 5.16 | 5.32 | 279098 | 14581 | 3.47% |
| 2025-09-08 | 5.33 | 5.34 | 0.02 | 0.38% | 5.26 | 5.43 | 317131 | 16888 | 3.95% |