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 | 5.18 | 5.05 | -0.13 | -2.51% | 5.04 | 5.18 | 247359 | 12560 | 2.02% |
| 2025-12-15 | 5.24 | 5.18 | -0.11 | -2.08% | 5.17 | 5.29 | 205326 | 10706 | 1.67% |
| 2025-12-12 | 5.18 | 5.29 | 0.11 | 2.12% | 5.16 | 5.33 | 299131 | 15650 | 2.44% |
| 2025-12-11 | 5.25 | 5.18 | -0.06 | -1.15% | 5.15 | 5.26 | 205701 | 10698 | 1.68% |
| 2025-12-10 | 5.26 | 5.24 | -0.03 | -0.57% | 5.17 | 5.26 | 224462 | 11689 | 1.83% |
| 2025-12-09 | 5.29 | 5.27 | -0.03 | -0.57% | 5.25 | 5.33 | 231489 | 12226 | 1.89% |
| 2025-12-08 | 5.32 | 5.30 | -0.02 | -0.38% | 5.29 | 5.37 | 293400 | 15637 | 2.39% |
| 2025-12-05 | 5.27 | 5.32 | 0.02 | 0.38% | 5.20 | 5.33 | 280283 | 14816 | 2.28% |
| 2025-12-04 | 5.29 | 5.30 | -0.02 | -0.38% | 5.17 | 5.34 | 366270 | 19240 | 2.99% |
| 2025-12-03 | 5.38 | 5.32 | 0.10 | 1.92% | 5.29 | 5.47 | 682099 | 36514 | 5.56% |
| 2025-12-02 | 5.22 | 5.22 | 0.00 | 0.00% | 5.10 | 5.24 | 273330 | 14105 | 2.23% |
| 2025-12-01 | 5.18 | 5.22 | 0.04 | 0.77% | 5.16 | 5.22 | 238675 | 12402 | 1.95% |
| 2025-11-28 | 5.12 | 5.18 | 0.06 | 1.17% | 5.09 | 5.19 | 265402 | 13642 | 2.16% |
| 2025-11-27 | 5.13 | 5.12 | -0.02 | -0.39% | 5.10 | 5.17 | 274858 | 14123 | 2.24% |
| 2025-11-26 | 5.18 | 5.14 | -0.07 | -1.34% | 5.11 | 5.24 | 253179 | 13099 | 2.06% |
| 2025-11-25 | 5.19 | 5.21 | 0.05 | 0.97% | 5.16 | 5.23 | 261244 | 13603 | 2.13% |
| 2025-11-24 | 5.13 | 5.16 | 0.07 | 1.38% | 5.08 | 5.20 | 248976 | 12787 | 2.03% |
| 2025-11-21 | 5.32 | 5.09 | -0.30 | -5.57% | 5.08 | 5.39 | 480009 | 24877 | 3.91% |
| 2025-11-20 | 5.52 | 5.39 | -0.12 | -2.18% | 5.37 | 5.55 | 344052 | 18711 | 2.80% |
| 2025-11-19 | 5.63 | 5.51 | -0.13 | -2.30% | 5.46 | 5.64 | 377560 | 20849 | 3.08% |
| 2025-11-18 | 5.76 | 5.64 | -0.16 | -2.76% | 5.58 | 5.79 | 552866 | 31146 | 4.51% |
| 2025-11-17 | 5.68 | 5.80 | 0.12 | 2.11% | 5.65 | 5.85 | 546066 | 31394 | 4.45% |
| 2025-11-14 | 5.65 | 5.68 | -0.02 | -0.35% | 5.63 | 5.77 | 449164 | 25543 | 3.66% |
| 2025-11-13 | 5.56 | 5.70 | 0.14 | 2.52% | 5.55 | 5.74 | 509683 | 28989 | 4.15% |
| 2025-11-12 | 5.64 | 5.56 | -0.10 | -1.77% | 5.51 | 5.66 | 351567 | 19537 | 2.87% |
| 2025-11-11 | 5.63 | 5.66 | 0.02 | 0.35% | 5.63 | 5.72 | 397124 | 22535 | 3.24% |
| 2025-11-10 | 5.63 | 5.64 | -0.03 | -0.53% | 5.61 | 5.72 | 456241 | 25769 | 3.72% |
| 2025-11-07 | 5.57 | 5.67 | 0.10 | 1.80% | 5.57 | 5.78 | 687370 | 39300 | 5.60% |
| 2025-11-06 | 5.61 | 5.57 | -0.01 | -0.18% | 5.53 | 5.63 | 385852 | 21528 | 3.14% |
| 2025-11-05 | 5.36 | 5.58 | 0.14 | 2.57% | 5.34 | 5.60 | 500003 | 27622 | 4.08% |
| 2025-11-04 | 5.51 | 5.44 | -0.08 | -1.45% | 5.38 | 5.54 | 349507 | 19042 | 2.85% |
| 2025-11-03 | 5.49 | 5.52 | 0.12 | 2.22% | 5.41 | 5.55 | 481713 | 26422 | 3.93% |
| 2025-10-31 | 5.32 | 5.40 | 0.09 | 1.69% | 5.32 | 5.42 | 367309 | 19797 | 2.99% |
| 2025-10-30 | 5.33 | 5.31 | -0.04 | -0.75% | 5.30 | 5.40 | 333593 | 17845 | 2.72% |
| 2025-10-29 | 5.36 | 5.35 | 0.01 | 0.19% | 5.27 | 5.36 | 263459 | 13974 | 2.15% |
| 2025-10-28 | 5.30 | 5.34 | 0.04 | 0.75% | 5.28 | 5.37 | 237108 | 12637 | 1.93% |
| 2025-10-27 | 5.36 | 5.30 | -0.05 | -0.93% | 5.30 | 5.39 | 296109 | 15785 | 2.41% |
| 2025-10-24 | 5.39 | 5.35 | -0.05 | -0.93% | 5.32 | 5.40 | 343737 | 18411 | 2.80% |
| 2025-10-23 | 5.32 | 5.40 | 0.09 | 1.69% | 5.29 | 5.43 | 479362 | 25777 | 3.91% |
| 2025-10-22 | 5.33 | 5.31 | 0.01 | 0.19% | 5.27 | 5.37 | 392904 | 20897 | 3.20% |
| 2025-10-21 | 5.20 | 5.30 | 0.11 | 2.12% | 5.17 | 5.32 | 283112 | 14924 | 2.31% |
| 2025-10-20 | 5.18 | 5.19 | 0.07 | 1.37% | 5.16 | 5.25 | 257431 | 13378 | 2.10% |
| 2025-10-17 | 5.31 | 5.12 | -0.19 | -3.58% | 5.12 | 5.33 | 404987 | 21078 | 3.30% |
| 2025-10-16 | 5.40 | 5.31 | -0.10 | -1.85% | 5.28 | 5.41 | 282771 | 15075 | 2.30% |
| 2025-10-15 | 5.36 | 5.41 | 0.08 | 1.50% | 5.29 | 5.41 | 314076 | 16833 | 2.56% |
| 2025-10-14 | 5.55 | 5.33 | -0.20 | -3.62% | 5.31 | 5.59 | 516445 | 28054 | 4.21% |
| 2025-10-13 | 5.36 | 5.53 | -0.10 | -1.78% | 5.33 | 5.55 | 402403 | 21957 | 3.28% |
| 2025-10-10 | 5.80 | 5.63 | -0.17 | -2.93% | 5.63 | 5.87 | 552990 | 31548 | 4.51% |
| 2025-10-09 | 5.73 | 5.80 | 0.09 | 1.58% | 5.71 | 5.90 | 503033 | 29244 | 4.10% |
| 2025-09-30 | 5.76 | 5.71 | -0.04 | -0.70% | 5.70 | 5.80 | 413750 | 23752 | 3.37% |
| 2025-09-29 | 5.66 | 5.75 | 0.08 | 1.41% | 5.64 | 5.80 | 408096 | 23426 | 3.33% |
| 2025-09-26 | 5.71 | 5.67 | -0.05 | -0.87% | 5.64 | 5.81 | 442479 | 25302 | 3.61% |
| 2025-09-25 | 5.89 | 5.72 | -0.15 | -2.56% | 5.71 | 5.89 | 453333 | 26203 | 3.69% |
| 2025-09-24 | 5.86 | 5.87 | -0.02 | -0.34% | 5.73 | 5.88 | 505356 | 29359 | 4.12% |
| 2025-09-23 | 5.96 | 5.89 | -0.09 | -1.51% | 5.75 | 5.98 | 599939 | 35039 | 4.89% |
| 2025-09-22 | 6.02 | 5.98 | 0.00 | 0.00% | 5.92 | 6.06 | 445227 | 26578 | 3.63% |
| 2025-09-19 | 5.98 | 5.98 | -0.04 | -0.66% | 5.95 | 6.12 | 682137 | 41131 | 5.56% |
| 2025-09-18 | 6.23 | 6.02 | -0.18 | -2.90% | 5.94 | 6.29 | 1140829 | 69877 | 9.30% |
| 2025-09-17 | 6.33 | 6.20 | -0.01 | -0.16% | 6.19 | 6.58 | 1457419 | 92239 | 11.88% |
| 2025-09-16 | 6.14 | 6.21 | 0.17 | 2.81% | 6.05 | 6.21 | 1030826 | 63299 | 8.40% |
| 2025-09-15 | 5.90 | 6.04 | 0.08 | 1.34% | 5.90 | 6.20 | 889650 | 53802 | 7.25% |
| 2025-09-12 | 6.08 | 5.96 | -0.19 | -3.09% | 5.93 | 6.13 | 959600 | 57536 | 7.82% |
| 2025-09-11 | 5.99 | 6.15 | 0.10 | 1.65% | 5.97 | 6.19 | 1110107 | 67938 | 9.05% |
| 2025-09-10 | 6.03 | 6.05 | 0.08 | 1.34% | 5.95 | 6.28 | 1220125 | 74251 | 9.94% |
| 2025-09-09 | 6.01 | 5.97 | -0.04 | -0.67% | 5.92 | 6.12 | 1306022 | 78527 | 10.64% |
| 2025-09-08 | 5.89 | 6.01 | 0.27 | 4.70% | 5.89 | 6.11 | 1894526 | 113779 | 15.44% |