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 | 5.21 | 5.10 | -0.13 | -2.49% | 5.09 | 5.24 | 99780 | 5125 | 2.17% |
| 2025-12-15 | 5.21 | 5.23 | -0.01 | -0.19% | 5.14 | 5.31 | 91651 | 4797 | 1.99% |
| 2025-12-12 | 5.27 | 5.24 | -0.02 | -0.38% | 5.23 | 5.34 | 101064 | 5340 | 2.20% |
| 2025-12-11 | 5.41 | 5.26 | -0.14 | -2.59% | 5.25 | 5.42 | 134786 | 7152 | 2.93% |
| 2025-12-10 | 5.50 | 5.40 | -0.10 | -1.82% | 5.36 | 5.50 | 126287 | 6837 | 2.74% |
| 2025-12-09 | 5.58 | 5.50 | -0.12 | -2.14% | 5.49 | 5.61 | 142736 | 7897 | 3.10% |
| 2025-12-08 | 5.43 | 5.62 | 0.20 | 3.69% | 5.41 | 5.75 | 308923 | 17336 | 6.71% |
| 2025-12-05 | 5.33 | 5.42 | 0.08 | 1.50% | 5.29 | 5.43 | 117132 | 6296 | 2.55% |
| 2025-12-04 | 5.36 | 5.34 | -0.06 | -1.11% | 5.28 | 5.41 | 125217 | 6689 | 2.72% |
| 2025-12-03 | 5.57 | 5.40 | -0.17 | -3.05% | 5.38 | 5.58 | 179136 | 9754 | 3.89% |
| 2025-12-02 | 5.61 | 5.57 | -0.05 | -0.89% | 5.48 | 5.61 | 115503 | 6414 | 2.51% |
| 2025-12-01 | 5.60 | 5.62 | 0.02 | 0.36% | 5.56 | 5.65 | 131506 | 7387 | 2.86% |
| 2025-11-28 | 5.57 | 5.60 | 0.00 | 0.00% | 5.49 | 5.65 | 178101 | 9890 | 3.87% |
| 2025-11-27 | 5.50 | 5.60 | 0.11 | 2.00% | 5.43 | 5.73 | 223738 | 12533 | 4.86% |
| 2025-11-26 | 5.63 | 5.49 | -0.15 | -2.66% | 5.48 | 5.70 | 162289 | 9035 | 3.53% |
| 2025-11-25 | 5.59 | 5.64 | 0.06 | 1.08% | 5.58 | 5.71 | 157473 | 8901 | 3.42% |
| 2025-11-24 | 5.56 | 5.58 | 0.10 | 1.82% | 5.42 | 5.61 | 178528 | 9855 | 3.88% |
| 2025-11-21 | 5.75 | 5.48 | -0.34 | -5.84% | 5.46 | 5.84 | 280591 | 15689 | 6.10% |
| 2025-11-20 | 5.86 | 5.82 | -0.01 | -0.17% | 5.77 | 5.90 | 179033 | 10437 | 3.89% |
| 2025-11-19 | 6.06 | 5.83 | -0.22 | -3.64% | 5.78 | 6.09 | 265301 | 15572 | 5.76% |
| 2025-11-18 | 6.19 | 6.05 | -0.16 | -2.58% | 5.98 | 6.19 | 303821 | 18362 | 6.60% |
| 2025-11-17 | 6.17 | 6.21 | 0.06 | 0.98% | 6.07 | 6.27 | 260397 | 16095 | 5.66% |
| 2025-11-14 | 6.40 | 6.15 | -0.25 | -3.91% | 6.15 | 6.52 | 460723 | 28998 | 10.01% |
| 2025-11-13 | 6.40 | 6.40 | -0.07 | -1.08% | 6.23 | 6.63 | 478656 | 30516 | 10.40% |
| 2025-11-12 | 6.41 | 6.47 | -0.01 | -0.15% | 6.32 | 6.86 | 548601 | 36119 | 11.92% |
| 2025-11-11 | 6.46 | 6.48 | 0.17 | 2.69% | 6.31 | 6.60 | 408072 | 26118 | 8.87% |
| 2025-11-10 | 6.45 | 6.31 | -0.18 | -2.77% | 6.30 | 6.54 | 442794 | 28160 | 9.62% |
| 2025-11-07 | 6.17 | 6.49 | 0.23 | 3.67% | 6.15 | 6.68 | 735829 | 46853 | 15.99% |
| 2025-11-06 | 6.06 | 6.26 | 0.19 | 3.13% | 5.92 | 6.28 | 584128 | 35649 | 12.69% |
| 2025-11-05 | 6.06 | 6.07 | -0.03 | -0.49% | 6.01 | 6.12 | 360820 | 21917 | 7.84% |
| 2025-11-04 | 5.99 | 6.10 | 0.10 | 1.67% | 5.90 | 6.16 | 524654 | 31845 | 11.40% |
| 2025-11-03 | 5.89 | 6.00 | 0.11 | 1.87% | 5.89 | 6.10 | 472831 | 28318 | 10.27% |
| 2025-10-31 | 5.73 | 5.89 | 0.24 | 4.25% | 5.65 | 6.02 | 484065 | 28206 | 10.52% |
| 2025-10-30 | 5.90 | 5.65 | -0.24 | -4.07% | 5.65 | 5.90 | 367877 | 21100 | 7.99% |
| 2025-10-29 | 6.00 | 5.89 | -0.11 | -1.83% | 5.85 | 6.05 | 468633 | 27613 | 10.18% |
| 2025-10-28 | 5.53 | 6.00 | 0.49 | 8.89% | 5.40 | 6.46 | 952186 | 56739 | 20.69% |
| 2025-10-27 | 5.54 | 5.51 | 0.03 | 0.55% | 5.42 | 5.72 | 315865 | 17461 | 6.86% |
| 2025-10-24 | 5.72 | 5.48 | -0.37 | -6.32% | 5.46 | 5.76 | 543050 | 30149 | 11.80% |
| 2025-10-23 | 5.86 | 5.85 | 0.05 | 0.86% | 5.67 | 5.90 | 281357 | 16265 | 6.11% |
| 2025-10-22 | 5.90 | 5.80 | -0.17 | -2.85% | 5.79 | 5.99 | 322896 | 18927 | 7.02% |
| 2025-10-21 | 5.90 | 5.97 | 0.12 | 2.05% | 5.78 | 6.02 | 435151 | 25723 | 9.46% |
| 2025-10-20 | 6.10 | 5.85 | -0.07 | -1.18% | 5.77 | 6.18 | 534827 | 31519 | 11.62% |
| 2025-10-17 | 5.79 | 5.92 | 0.10 | 1.72% | 5.72 | 6.01 | 502233 | 29651 | 10.91% |
| 2025-10-16 | 5.82 | 5.82 | -0.02 | -0.34% | 5.72 | 5.83 | 260546 | 15064 | 5.66% |
| 2025-10-15 | 5.55 | 5.84 | 0.32 | 5.80% | 5.50 | 5.85 | 388226 | 22326 | 8.44% |
| 2025-10-14 | 5.66 | 5.52 | -0.14 | -2.47% | 5.50 | 5.70 | 131450 | 7348 | 2.86% |
| 2025-10-13 | 5.43 | 5.66 | 0.07 | 1.25% | 5.25 | 5.69 | 188531 | 10449 | 4.10% |
| 2025-10-10 | 5.60 | 5.59 | -0.03 | -0.53% | 5.52 | 5.62 | 128137 | 7137 | 2.78% |
| 2025-10-09 | 5.65 | 5.62 | -0.02 | -0.35% | 5.56 | 5.67 | 143755 | 8063 | 3.12% |
| 2025-09-30 | 5.71 | 5.64 | -0.08 | -1.40% | 5.63 | 5.76 | 144246 | 8168 | 3.13% |
| 2025-09-29 | 5.55 | 5.72 | 0.16 | 2.88% | 5.42 | 5.72 | 200516 | 11289 | 4.36% |
| 2025-09-26 | 5.51 | 5.56 | 0.02 | 0.36% | 5.44 | 5.65 | 188845 | 10509 | 4.10% |
| 2025-09-25 | 5.49 | 5.54 | 0.02 | 0.36% | 5.49 | 5.64 | 158381 | 8833 | 3.44% |
| 2025-09-24 | 5.29 | 5.52 | 0.23 | 4.35% | 5.23 | 5.53 | 173051 | 9377 | 3.76% |
| 2025-09-23 | 5.49 | 5.29 | -0.20 | -3.64% | 5.14 | 5.49 | 206810 | 10892 | 4.49% |
| 2025-09-22 | 5.53 | 5.49 | -0.01 | -0.18% | 5.42 | 5.56 | 115055 | 6310 | 2.50% |
| 2025-09-19 | 5.59 | 5.50 | -0.10 | -1.79% | 5.45 | 5.63 | 148639 | 8212 | 3.23% |
| 2025-09-18 | 5.72 | 5.60 | -0.13 | -2.27% | 5.52 | 5.77 | 209377 | 11846 | 4.55% |
| 2025-09-17 | 5.78 | 5.73 | -0.06 | -1.04% | 5.69 | 5.79 | 157050 | 9005 | 3.41% |
| 2025-09-16 | 5.56 | 5.79 | 0.20 | 3.58% | 5.53 | 5.80 | 249503 | 14235 | 5.42% |
| 2025-09-15 | 5.59 | 5.59 | 0.01 | 0.18% | 5.46 | 5.60 | 129418 | 7169 | 2.81% |
| 2025-09-12 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.66 | 171138 | 9586 | 3.72% |
| 2025-09-11 | 5.42 | 5.57 | 0.15 | 2.77% | 5.33 | 5.58 | 181089 | 9933 | 3.93% |
| 2025-09-10 | 5.37 | 5.42 | 0.06 | 1.12% | 5.36 | 5.49 | 148753 | 8087 | 3.23% |
| 2025-09-09 | 5.52 | 5.36 | -0.16 | -2.90% | 5.34 | 5.53 | 175676 | 9514 | 3.82% |
| 2025-09-08 | 5.53 | 5.52 | -0.03 | -0.54% | 5.46 | 5.58 | 141955 | 7831 | 3.08% |