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 | 5.04 | -0.21 | -4.00% | 5.03 | 5.25 | 124170 | 6332 | 3.61% |
| 2025-12-15 | 5.20 | 5.25 | 0.00 | 0.00% | 5.16 | 5.29 | 100226 | 5245 | 2.91% |
| 2025-12-12 | 5.46 | 5.25 | -0.25 | -4.55% | 5.22 | 5.50 | 197332 | 10551 | 5.74% |
| 2025-12-11 | 5.41 | 5.50 | 0.11 | 2.04% | 5.36 | 5.62 | 228038 | 12524 | 6.63% |
| 2025-12-10 | 5.53 | 5.39 | -0.12 | -2.18% | 5.38 | 5.58 | 171148 | 9330 | 4.98% |
| 2025-12-09 | 5.36 | 5.51 | 0.17 | 3.18% | 5.34 | 5.70 | 309335 | 17174 | 8.99% |
| 2025-12-08 | 5.30 | 5.34 | 0.05 | 0.95% | 5.26 | 5.39 | 74538 | 3966 | 2.17% |
| 2025-12-05 | 5.23 | 5.29 | 0.08 | 1.54% | 5.13 | 5.30 | 78973 | 4117 | 2.30% |
| 2025-12-04 | 5.34 | 5.21 | -0.14 | -2.62% | 5.17 | 5.35 | 74221 | 3892 | 2.16% |
| 2025-12-03 | 5.39 | 5.35 | -0.02 | -0.37% | 5.29 | 5.42 | 62442 | 3338 | 1.82% |
| 2025-12-02 | 5.38 | 5.37 | 0.00 | 0.00% | 5.26 | 5.39 | 67695 | 3614 | 1.97% |
| 2025-12-01 | 5.39 | 5.37 | 0.00 | 0.00% | 5.34 | 5.50 | 114581 | 6199 | 3.33% |
| 2025-11-28 | 5.26 | 5.37 | 0.12 | 2.29% | 5.21 | 5.38 | 72710 | 3867 | 2.11% |
| 2025-11-27 | 5.26 | 5.25 | 0.01 | 0.19% | 5.18 | 5.33 | 62165 | 3262 | 1.81% |
| 2025-11-26 | 5.31 | 5.24 | -0.07 | -1.32% | 5.21 | 5.35 | 86112 | 4550 | 2.50% |
| 2025-11-25 | 5.30 | 5.31 | 0.04 | 0.76% | 5.25 | 5.36 | 67718 | 3598 | 1.97% |
| 2025-11-24 | 5.20 | 5.27 | 0.12 | 2.33% | 5.16 | 5.31 | 93514 | 4898 | 2.72% |
| 2025-11-21 | 5.41 | 5.15 | -0.29 | -5.33% | 5.13 | 5.49 | 148907 | 7862 | 4.33% |
| 2025-11-20 | 5.48 | 5.44 | -0.03 | -0.55% | 5.37 | 5.54 | 90117 | 4908 | 2.62% |
| 2025-11-19 | 5.61 | 5.47 | -0.14 | -2.50% | 5.38 | 5.63 | 122798 | 6732 | 3.57% |
| 2025-11-18 | 5.75 | 5.61 | -0.12 | -2.09% | 5.57 | 5.75 | 106070 | 5968 | 3.08% |
| 2025-11-17 | 5.75 | 5.73 | -0.02 | -0.35% | 5.66 | 5.76 | 114289 | 6535 | 3.32% |
| 2025-11-14 | 5.70 | 5.75 | 0.03 | 0.52% | 5.67 | 5.77 | 109363 | 6279 | 3.18% |
| 2025-11-13 | 5.70 | 5.72 | 0.03 | 0.53% | 5.65 | 5.75 | 86892 | 4959 | 2.53% |
| 2025-11-12 | 5.68 | 5.69 | -0.02 | -0.35% | 5.64 | 5.74 | 88246 | 5017 | 2.57% |
| 2025-11-11 | 5.69 | 5.71 | 0.04 | 0.71% | 5.63 | 5.75 | 110177 | 6279 | 3.20% |
| 2025-11-10 | 5.62 | 5.67 | 0.06 | 1.07% | 5.58 | 5.69 | 133186 | 7511 | 3.87% |
| 2025-11-07 | 5.51 | 5.61 | 0.08 | 1.45% | 5.50 | 5.66 | 138586 | 7745 | 4.03% |
| 2025-11-06 | 5.62 | 5.53 | -0.04 | -0.72% | 5.48 | 5.63 | 96917 | 5349 | 2.82% |
| 2025-11-05 | 5.42 | 5.57 | 0.10 | 1.83% | 5.42 | 5.58 | 118833 | 6553 | 3.45% |
| 2025-11-04 | 5.45 | 5.47 | 0.02 | 0.37% | 5.41 | 5.51 | 100431 | 5494 | 2.92% |
| 2025-11-03 | 5.37 | 5.45 | 0.06 | 1.11% | 5.36 | 5.46 | 108750 | 5881 | 3.16% |
| 2025-10-31 | 5.35 | 5.39 | 0.04 | 0.75% | 5.33 | 5.42 | 99823 | 5370 | 2.90% |
| 2025-10-30 | 5.45 | 5.35 | -0.08 | -1.47% | 5.32 | 5.45 | 68775 | 3699 | 2.00% |
| 2025-10-29 | 5.60 | 5.43 | -0.15 | -2.69% | 5.36 | 5.60 | 122778 | 6672 | 3.57% |
| 2025-10-28 | 5.50 | 5.58 | 0.09 | 1.64% | 5.45 | 5.62 | 132017 | 7314 | 3.84% |
| 2025-10-27 | 5.57 | 5.49 | -0.07 | -1.26% | 5.46 | 5.60 | 90156 | 4966 | 2.62% |
| 2025-10-24 | 5.56 | 5.56 | 0.01 | 0.18% | 5.51 | 5.58 | 64044 | 3547 | 1.86% |
| 2025-10-23 | 5.53 | 5.55 | 0.03 | 0.54% | 5.42 | 5.57 | 66901 | 3676 | 1.94% |
| 2025-10-22 | 5.51 | 5.52 | 0.00 | 0.00% | 5.47 | 5.57 | 56129 | 3106 | 1.63% |
| 2025-10-21 | 5.38 | 5.52 | 0.13 | 2.41% | 5.36 | 5.52 | 69771 | 3810 | 2.03% |
| 2025-10-20 | 5.34 | 5.39 | 0.12 | 2.28% | 5.29 | 5.42 | 68495 | 3687 | 1.99% |
| 2025-10-17 | 5.35 | 5.27 | -0.09 | -1.68% | 5.26 | 5.40 | 51236 | 2727 | 1.49% |
| 2025-10-16 | 5.48 | 5.36 | -0.11 | -2.01% | 5.34 | 5.48 | 60094 | 3236 | 1.75% |
| 2025-10-15 | 5.43 | 5.47 | 0.03 | 0.55% | 5.40 | 5.51 | 51232 | 2800 | 1.49% |
| 2025-10-14 | 5.45 | 5.44 | -0.03 | -0.55% | 5.42 | 5.52 | 68649 | 3751 | 2.00% |
| 2025-10-13 | 5.33 | 5.47 | 0.02 | 0.37% | 5.16 | 5.47 | 86817 | 4663 | 2.52% |
| 2025-10-10 | 5.40 | 5.45 | 0.06 | 1.11% | 5.36 | 5.51 | 76011 | 4155 | 2.21% |
| 2025-10-09 | 5.42 | 5.39 | -0.02 | -0.37% | 5.37 | 5.50 | 80941 | 4383 | 2.35% |
| 2025-09-30 | 5.48 | 5.41 | -0.05 | -0.92% | 5.40 | 5.50 | 70272 | 3819 | 2.04% |
| 2025-09-29 | 5.35 | 5.46 | 0.11 | 2.06% | 5.29 | 5.47 | 81711 | 4425 | 2.38% |
| 2025-09-26 | 5.32 | 5.35 | 0.04 | 0.75% | 5.26 | 5.44 | 78252 | 4204 | 2.27% |
| 2025-09-25 | 5.46 | 5.31 | -0.14 | -2.57% | 5.27 | 5.49 | 91634 | 4917 | 2.66% |
| 2025-09-24 | 5.30 | 5.45 | 0.12 | 2.25% | 5.21 | 5.51 | 99706 | 5385 | 2.90% |
| 2025-09-23 | 5.38 | 5.33 | -0.06 | -1.11% | 5.11 | 5.39 | 104942 | 5473 | 3.05% |
| 2025-09-22 | 5.40 | 5.39 | -0.01 | -0.19% | 5.31 | 5.44 | 56306 | 3020 | 1.64% |
| 2025-09-19 | 5.45 | 5.40 | -0.05 | -0.92% | 5.33 | 5.48 | 71256 | 3846 | 2.07% |
| 2025-09-18 | 5.65 | 5.45 | -0.20 | -3.54% | 5.38 | 5.65 | 135949 | 7486 | 3.95% |
| 2025-09-17 | 5.73 | 5.65 | -0.11 | -1.91% | 5.60 | 5.75 | 139623 | 7878 | 4.06% |
| 2025-09-16 | 5.49 | 5.76 | 0.30 | 5.49% | 5.45 | 5.77 | 184630 | 10389 | 5.37% |
| 2025-09-15 | 5.49 | 5.46 | -0.07 | -1.27% | 5.44 | 5.55 | 78266 | 4280 | 2.28% |
| 2025-09-12 | 5.55 | 5.53 | -0.01 | -0.18% | 5.47 | 5.56 | 89347 | 4922 | 2.60% |
| 2025-09-11 | 5.52 | 5.54 | 0.01 | 0.18% | 5.43 | 5.56 | 99474 | 5474 | 2.89% |
| 2025-09-10 | 5.47 | 5.53 | 0.04 | 0.73% | 5.45 | 5.60 | 71533 | 3956 | 2.08% |
| 2025-09-09 | 5.56 | 5.49 | -0.10 | -1.79% | 5.43 | 5.60 | 109130 | 6013 | 3.17% |
| 2025-09-08 | 5.55 | 5.59 | 0.05 | 0.90% | 5.49 | 5.66 | 139483 | 7791 | 4.05% |