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 | 5.17 | 5.18 | 0.02 | 0.39% | 5.03 | 5.25 | 84481 | 4329 | 1.78% |
| 2025-12-15 | 5.30 | 5.16 | -0.14 | -2.64% | 5.15 | 5.31 | 67720 | 3513 | 1.43% |
| 2025-12-12 | 5.40 | 5.30 | -0.09 | -1.67% | 5.24 | 5.44 | 54878 | 2920 | 1.16% |
| 2025-12-11 | 5.55 | 5.39 | -0.16 | -2.88% | 5.38 | 5.59 | 59185 | 3222 | 1.25% |
| 2025-12-10 | 5.51 | 5.55 | 0.05 | 0.91% | 5.50 | 5.73 | 58843 | 3287 | 1.24% |
| 2025-12-09 | 5.62 | 5.50 | -0.08 | -1.43% | 5.48 | 5.62 | 43003 | 2386 | 0.91% |
| 2025-12-08 | 5.45 | 5.58 | 0.03 | 0.54% | 5.45 | 5.61 | 63256 | 3515 | 1.33% |
| 2025-12-05 | 5.29 | 5.55 | 0.21 | 3.93% | 5.16 | 5.55 | 102865 | 5490 | 2.17% |
| 2025-12-04 | 5.54 | 5.34 | -0.20 | -3.61% | 5.32 | 5.54 | 68726 | 3694 | 1.45% |
| 2025-12-03 | 5.44 | 5.54 | 0.06 | 1.09% | 5.44 | 5.58 | 59672 | 3286 | 1.26% |
| 2025-12-02 | 5.85 | 5.48 | -0.34 | -5.84% | 5.42 | 5.85 | 161067 | 9013 | 3.39% |
| 2025-12-01 | 5.90 | 5.82 | -0.09 | -1.52% | 5.80 | 5.93 | 74584 | 4369 | 1.57% |
| 2025-11-28 | 5.96 | 5.91 | 0.01 | 0.17% | 5.81 | 5.96 | 75924 | 4461 | 1.60% |
| 2025-11-27 | 5.96 | 5.90 | 0.03 | 0.51% | 5.85 | 6.03 | 82645 | 4909 | 1.74% |
| 2025-11-26 | 6.05 | 5.87 | -0.23 | -3.77% | 5.83 | 6.06 | 139245 | 8203 | 2.93% |
| 2025-11-25 | 6.01 | 6.10 | 0.09 | 1.50% | 5.93 | 6.13 | 71401 | 4321 | 1.50% |
| 2025-11-24 | 5.90 | 6.01 | 0.07 | 1.18% | 5.89 | 6.08 | 70311 | 4214 | 1.48% |
| 2025-11-21 | 6.14 | 5.94 | -0.21 | -3.41% | 5.76 | 6.14 | 106871 | 6348 | 2.25% |
| 2025-11-20 | 6.10 | 6.15 | 0.11 | 1.82% | 6.08 | 6.19 | 67353 | 4127 | 1.42% |
| 2025-11-19 | 6.18 | 6.04 | -0.14 | -2.27% | 6.02 | 6.23 | 99398 | 6066 | 2.09% |
| 2025-11-18 | 6.28 | 6.18 | -0.12 | -1.90% | 6.16 | 6.28 | 84025 | 5196 | 1.77% |
| 2025-11-17 | 6.46 | 6.30 | -0.22 | -3.37% | 6.27 | 6.65 | 198378 | 12665 | 4.18% |
| 2025-11-14 | 6.22 | 6.52 | 0.31 | 4.99% | 6.17 | 6.66 | 181387 | 11589 | 3.82% |
| 2025-11-13 | 6.27 | 6.21 | -0.04 | -0.64% | 6.20 | 6.36 | 90563 | 5668 | 1.91% |
| 2025-11-12 | 6.22 | 6.25 | 0.03 | 0.48% | 6.16 | 6.31 | 84929 | 5303 | 1.79% |
| 2025-11-11 | 6.31 | 6.22 | -0.11 | -1.74% | 6.16 | 6.35 | 108845 | 6787 | 2.29% |
| 2025-11-10 | 6.39 | 6.33 | -0.04 | -0.63% | 6.29 | 6.55 | 123358 | 7890 | 2.60% |
| 2025-11-07 | 6.31 | 6.37 | 0.06 | 0.95% | 6.25 | 6.43 | 101005 | 6416 | 2.13% |
| 2025-11-06 | 6.25 | 6.31 | 0.04 | 0.64% | 6.10 | 6.37 | 160297 | 9951 | 3.37% |
| 2025-11-05 | 6.30 | 6.27 | -0.09 | -1.42% | 6.23 | 6.50 | 141972 | 8968 | 2.99% |
| 2025-11-04 | 6.56 | 6.36 | -0.40 | -5.92% | 6.30 | 6.68 | 276034 | 17788 | 5.81% |
| 2025-11-03 | 6.55 | 6.76 | 0.21 | 3.21% | 6.50 | 6.98 | 342940 | 23365 | 7.22% |
| 2025-10-31 | 6.38 | 6.55 | 0.20 | 3.15% | 6.31 | 6.55 | 161877 | 10399 | 3.41% |
| 2025-10-30 | 6.37 | 6.35 | 0.02 | 0.32% | 6.33 | 6.55 | 164160 | 10553 | 3.46% |
| 2025-10-29 | 6.25 | 6.33 | 0.00 | 0.00% | 6.12 | 6.43 | 216566 | 13568 | 4.56% |
| 2025-10-28 | 6.54 | 6.33 | -0.21 | -3.21% | 6.20 | 6.62 | 279784 | 17725 | 5.89% |
| 2025-10-27 | 6.40 | 6.54 | 0.26 | 4.14% | 6.30 | 6.71 | 261953 | 17172 | 5.51% |
| 2025-10-24 | 6.19 | 6.28 | 0.09 | 1.45% | 6.06 | 6.39 | 253670 | 15742 | 5.34% |
| 2025-10-23 | 5.60 | 6.19 | 0.57 | 10.14% | 5.59 | 6.60 | 431478 | 26472 | 9.08% |
| 2025-10-22 | 5.29 | 5.62 | 0.31 | 5.84% | 5.28 | 5.75 | 202030 | 11268 | 4.25% |
| 2025-10-21 | 5.17 | 5.31 | 0.10 | 1.92% | 5.17 | 5.32 | 120261 | 6352 | 2.53% |
| 2025-10-20 | 5.15 | 5.21 | 0.11 | 2.16% | 5.12 | 5.22 | 73878 | 3811 | 1.56% |
| 2025-10-17 | 5.17 | 5.10 | -0.14 | -2.67% | 5.09 | 5.25 | 85256 | 4383 | 1.79% |
| 2025-10-16 | 5.15 | 5.24 | 0.12 | 2.34% | 5.08 | 5.29 | 104032 | 5415 | 2.19% |
| 2025-10-15 | 5.03 | 5.12 | -0.01 | -0.19% | 5.03 | 5.14 | 58254 | 2967 | 1.23% |
| 2025-10-14 | 5.18 | 5.13 | -0.02 | -0.39% | 5.08 | 5.29 | 84101 | 4331 | 1.77% |
| 2025-10-13 | 4.99 | 5.15 | -0.02 | -0.39% | 4.99 | 5.16 | 110349 | 5622 | 2.32% |
| 2025-10-10 | 5.14 | 5.17 | 0.03 | 0.58% | 5.12 | 5.32 | 110866 | 5803 | 2.33% |
| 2025-10-09 | 5.30 | 5.14 | -0.13 | -2.47% | 5.10 | 5.30 | 145525 | 7507 | 3.06% |
| 2025-09-30 | 5.34 | 5.27 | -0.09 | -1.68% | 5.27 | 5.39 | 77200 | 4096 | 1.63% |
| 2025-09-29 | 5.34 | 5.36 | 0.06 | 1.13% | 5.23 | 5.40 | 91025 | 4860 | 1.92% |
| 2025-09-26 | 5.20 | 5.30 | 0.13 | 2.51% | 5.13 | 5.44 | 139099 | 7368 | 2.93% |
| 2025-09-25 | 5.26 | 5.17 | -0.09 | -1.71% | 5.14 | 5.28 | 101229 | 5262 | 2.13% |
| 2025-09-24 | 5.22 | 5.26 | 0.01 | 0.19% | 5.15 | 5.32 | 91745 | 4805 | 1.93% |
| 2025-09-23 | 5.24 | 5.25 | -0.04 | -0.76% | 5.06 | 5.30 | 109283 | 5649 | 2.30% |
| 2025-09-22 | 5.43 | 5.29 | -0.10 | -1.86% | 5.23 | 5.43 | 97859 | 5178 | 2.06% |
| 2025-09-19 | 5.33 | 5.39 | 0.03 | 0.56% | 5.25 | 5.48 | 113758 | 6098 | 2.39% |
| 2025-09-18 | 5.51 | 5.36 | -0.16 | -2.90% | 5.31 | 5.62 | 177399 | 9665 | 3.73% |
| 2025-09-17 | 5.61 | 5.52 | -0.15 | -2.65% | 5.45 | 5.61 | 156573 | 8669 | 3.30% |
| 2025-09-16 | 5.70 | 5.67 | 0.18 | 3.28% | 5.57 | 5.75 | 176616 | 10026 | 3.72% |
| 2025-09-15 | 5.66 | 5.49 | -0.17 | -3.00% | 5.46 | 5.75 | 190420 | 10535 | 4.01% |
| 2025-09-12 | 5.76 | 5.66 | -0.02 | -0.35% | 5.61 | 5.90 | 265956 | 15241 | 5.60% |
| 2025-09-11 | 5.48 | 5.68 | 0.38 | 7.17% | 5.42 | 5.83 | 339344 | 19112 | 7.14% |
| 2025-09-10 | 5.28 | 5.30 | -0.02 | -0.38% | 5.15 | 5.39 | 193028 | 10124 | 4.06% |
| 2025-09-09 | 5.29 | 5.32 | 0.07 | 1.33% | 5.26 | 5.48 | 252241 | 13550 | 5.31% |
| 2025-09-08 | 5.33 | 5.25 | -0.08 | -1.50% | 5.03 | 5.36 | 315369 | 16331 | 6.64% |