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 | 5.00 | 5.02 | 0.00 | 0.00% | 4.95 | 5.09 | 58598 | 2933 | 1.63% |
| 2025-12-15 | 5.10 | 5.02 | -0.09 | -1.76% | 4.99 | 5.10 | 69745 | 3497 | 1.94% |
| 2025-12-12 | 5.11 | 5.11 | -0.01 | -0.20% | 4.98 | 5.20 | 84945 | 4317 | 2.37% |
| 2025-12-11 | 5.28 | 5.12 | -0.15 | -2.85% | 5.07 | 5.29 | 79201 | 4071 | 2.21% |
| 2025-12-10 | 5.45 | 5.27 | -0.20 | -3.66% | 5.23 | 5.46 | 88520 | 4698 | 2.47% |
| 2025-12-09 | 5.39 | 5.47 | 0.09 | 1.67% | 5.33 | 5.51 | 43403 | 2351 | 1.21% |
| 2025-12-08 | 5.38 | 5.38 | 0.01 | 0.19% | 5.34 | 5.55 | 54647 | 2970 | 1.52% |
| 2025-12-05 | 5.34 | 5.37 | 0.09 | 1.70% | 5.21 | 5.37 | 36042 | 1908 | 1.00% |
| 2025-12-04 | 5.27 | 5.28 | 0.00 | 0.00% | 5.20 | 5.48 | 59974 | 3213 | 1.67% |
| 2025-12-03 | 5.47 | 5.28 | -0.19 | -3.47% | 5.27 | 5.52 | 64698 | 3455 | 1.80% |
| 2025-12-02 | 5.47 | 5.47 | -0.03 | -0.55% | 5.43 | 5.51 | 32205 | 1759 | 0.90% |
| 2025-12-01 | 5.60 | 5.50 | -0.10 | -1.79% | 5.40 | 5.64 | 51240 | 2819 | 1.43% |
| 2025-11-28 | 5.68 | 5.60 | -0.07 | -1.23% | 5.57 | 5.69 | 38915 | 2185 | 1.08% |
| 2025-11-27 | 5.60 | 5.67 | 0.04 | 0.71% | 5.59 | 5.75 | 45423 | 2574 | 1.27% |
| 2025-11-26 | 5.61 | 5.63 | 0.00 | 0.00% | 5.57 | 5.67 | 45789 | 2573 | 1.28% |
| 2025-11-25 | 5.60 | 5.63 | 0.02 | 0.36% | 5.48 | 5.72 | 45393 | 2550 | 1.26% |
| 2025-11-24 | 5.35 | 5.61 | 0.27 | 5.06% | 5.31 | 5.76 | 66490 | 3683 | 1.85% |
| 2025-11-21 | 5.54 | 5.34 | -0.26 | -4.64% | 5.34 | 5.61 | 53164 | 2892 | 1.48% |
| 2025-11-20 | 5.84 | 5.60 | -0.24 | -4.11% | 5.58 | 5.84 | 48256 | 2727 | 1.34% |
| 2025-11-19 | 5.94 | 5.84 | -0.10 | -1.68% | 5.75 | 5.96 | 62690 | 3655 | 1.75% |
| 2025-11-18 | 6.01 | 5.94 | -0.06 | -1.00% | 5.93 | 6.24 | 85413 | 5168 | 2.38% |
| 2025-11-17 | 5.83 | 6.00 | 0.10 | 1.69% | 5.83 | 6.03 | 54333 | 3227 | 1.51% |
| 2025-11-14 | 5.83 | 5.90 | 0.04 | 0.68% | 5.83 | 6.00 | 45978 | 2727 | 1.28% |
| 2025-11-13 | 5.92 | 5.86 | -0.07 | -1.18% | 5.84 | 5.95 | 52661 | 3098 | 1.47% |
| 2025-11-12 | 6.06 | 5.93 | -0.14 | -2.31% | 5.88 | 6.06 | 62282 | 3718 | 1.74% |
| 2025-11-11 | 5.82 | 6.07 | 0.29 | 5.02% | 5.73 | 6.15 | 103615 | 6199 | 2.89% |
| 2025-11-10 | 5.77 | 5.78 | -0.04 | -0.69% | 5.75 | 5.87 | 41664 | 2412 | 1.16% |
| 2025-11-07 | 5.90 | 5.82 | -0.14 | -2.35% | 5.81 | 5.96 | 46761 | 2738 | 1.30% |
| 2025-11-06 | 5.80 | 5.96 | 0.11 | 1.88% | 5.71 | 5.96 | 66443 | 3885 | 1.85% |
| 2025-11-05 | 6.00 | 5.85 | -0.21 | -3.47% | 5.77 | 6.02 | 129829 | 7649 | 3.62% |
| 2025-11-04 | 6.22 | 6.06 | -0.17 | -2.73% | 6.04 | 6.31 | 66893 | 4104 | 1.86% |
| 2025-11-03 | 6.05 | 6.23 | 0.11 | 1.80% | 6.05 | 6.30 | 78511 | 4850 | 2.19% |
| 2025-10-31 | 6.02 | 6.12 | 0.00 | 0.00% | 6.02 | 6.18 | 52095 | 3185 | 1.45% |
| 2025-10-30 | 6.16 | 6.12 | -0.19 | -3.01% | 6.02 | 6.21 | 100752 | 6160 | 2.81% |
| 2025-10-29 | 6.07 | 6.31 | 0.15 | 2.44% | 6.07 | 6.56 | 110110 | 6999 | 3.07% |
| 2025-10-28 | 6.36 | 6.16 | -0.07 | -1.12% | 6.10 | 6.36 | 77757 | 4796 | 2.17% |
| 2025-10-27 | 6.39 | 6.23 | -0.11 | -1.74% | 6.15 | 6.46 | 90941 | 5723 | 2.53% |
| 2025-10-24 | 6.45 | 6.34 | -0.19 | -2.91% | 6.30 | 6.55 | 75190 | 4792 | 2.10% |
| 2025-10-23 | 6.53 | 6.53 | 0.00 | 0.00% | 6.36 | 6.77 | 97209 | 6365 | 2.71% |
| 2025-10-22 | 6.51 | 6.53 | 0.02 | 0.31% | 6.38 | 6.64 | 109994 | 7185 | 3.06% |
| 2025-10-21 | 6.10 | 6.51 | 0.35 | 5.68% | 6.10 | 6.94 | 190729 | 12511 | 5.31% |
| 2025-10-20 | 6.16 | 6.16 | -0.04 | -0.65% | 6.02 | 6.29 | 100901 | 6192 | 2.81% |
| 2025-10-17 | 6.33 | 6.20 | -0.10 | -1.59% | 6.10 | 6.44 | 155008 | 9678 | 4.32% |
| 2025-10-16 | 6.20 | 6.30 | 0.12 | 1.94% | 6.04 | 6.49 | 239180 | 15013 | 6.66% |
| 2025-10-15 | 5.18 | 6.18 | 1.03 | 20.00% | 5.14 | 6.18 | 192098 | 10982 | 5.35% |
| 2025-10-14 | 5.28 | 5.15 | 0.04 | 0.78% | 5.14 | 5.39 | 93537 | 4915 | 2.61% |
| 2025-10-13 | 5.17 | 5.11 | -0.18 | -3.40% | 4.82 | 5.17 | 91001 | 4599 | 2.54% |
| 2025-10-10 | 5.34 | 5.29 | -0.08 | -1.49% | 5.28 | 5.48 | 74460 | 4004 | 2.07% |
| 2025-10-09 | 5.76 | 5.37 | -0.33 | -5.79% | 5.31 | 5.78 | 148294 | 8095 | 4.13% |
| 2025-09-30 | 5.73 | 5.70 | -0.02 | -0.35% | 5.62 | 5.79 | 48980 | 2793 | 1.36% |
| 2025-09-29 | 5.78 | 5.72 | 0.00 | 0.00% | 5.56 | 5.81 | 58146 | 3319 | 1.62% |
| 2025-09-26 | 6.02 | 5.72 | -0.32 | -5.30% | 5.72 | 6.02 | 77021 | 4491 | 2.15% |
| 2025-09-25 | 5.71 | 6.04 | 0.32 | 5.59% | 5.66 | 6.20 | 136640 | 8186 | 3.81% |
| 2025-09-24 | 5.63 | 5.72 | 0.09 | 1.60% | 5.54 | 5.75 | 85370 | 4820 | 2.38% |
| 2025-09-23 | 5.73 | 5.63 | -0.06 | -1.05% | 5.54 | 5.88 | 89831 | 5083 | 2.50% |
| 2025-09-22 | 6.05 | 5.69 | -0.33 | -5.48% | 5.67 | 6.05 | 99212 | 5764 | 2.76% |
| 2025-09-19 | 6.25 | 6.02 | -0.26 | -4.14% | 5.96 | 6.30 | 121082 | 7354 | 3.37% |
| 2025-09-18 | 6.32 | 6.28 | -0.08 | -1.26% | 6.21 | 6.66 | 111086 | 7186 | 3.10% |
| 2025-09-17 | 6.38 | 6.36 | -0.02 | -0.31% | 6.25 | 6.45 | 88221 | 5604 | 2.46% |
| 2025-09-16 | 6.34 | 6.38 | -0.02 | -0.31% | 6.23 | 6.40 | 78094 | 4942 | 2.18% |
| 2025-09-15 | 6.51 | 6.40 | -0.09 | -1.39% | 6.37 | 6.56 | 75997 | 4905 | 2.12% |
| 2025-09-12 | 6.60 | 6.49 | -0.11 | -1.67% | 6.41 | 6.60 | 90546 | 5862 | 2.52% |
| 2025-09-11 | 6.61 | 6.60 | -0.05 | -0.75% | 6.50 | 6.73 | 83782 | 5522 | 2.33% |
| 2025-09-10 | 6.80 | 6.65 | -0.02 | -0.30% | 6.58 | 6.80 | 75365 | 5050 | 2.10% |
| 2025-09-09 | 6.51 | 6.67 | 0.20 | 3.09% | 6.44 | 6.84 | 140457 | 9454 | 3.91% |
| 2025-09-08 | 6.59 | 6.47 | -0.11 | -1.67% | 6.33 | 6.63 | 112109 | 7217 | 3.12% |