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 | 5.60 | 5.21 | -0.43 | -7.62% | 5.18 | 5.71 | 375926 | 20098 | 5.92% |
| 2025-12-15 | 5.59 | 5.64 | 0.11 | 1.99% | 5.38 | 5.83 | 342969 | 19272 | 5.40% |
| 2025-12-12 | 5.60 | 5.53 | 0.01 | 0.18% | 5.52 | 5.80 | 286625 | 16138 | 4.52% |
| 2025-12-11 | 5.87 | 5.52 | -0.35 | -5.96% | 5.51 | 5.91 | 347283 | 19559 | 5.47% |
| 2025-12-10 | 5.91 | 5.87 | -0.04 | -0.68% | 5.82 | 5.97 | 304242 | 17917 | 4.79% |
| 2025-12-09 | 5.59 | 5.91 | 0.28 | 4.97% | 5.54 | 6.00 | 571317 | 33325 | 9.00% |
| 2025-12-08 | 5.40 | 5.63 | 0.30 | 5.63% | 5.38 | 5.70 | 423600 | 23662 | 6.68% |
| 2025-12-05 | 5.23 | 5.33 | 0.08 | 1.52% | 5.16 | 5.35 | 216803 | 11384 | 3.42% |
| 2025-12-04 | 5.42 | 5.25 | -0.17 | -3.14% | 5.22 | 5.44 | 256610 | 13563 | 4.04% |
| 2025-12-03 | 5.53 | 5.42 | -0.10 | -1.81% | 5.38 | 5.60 | 236204 | 12875 | 3.72% |
| 2025-12-02 | 5.55 | 5.52 | -0.06 | -1.08% | 5.45 | 5.60 | 222503 | 12286 | 3.51% |
| 2025-12-01 | 5.63 | 5.58 | -0.04 | -0.71% | 5.50 | 5.67 | 288100 | 15979 | 4.54% |
| 2025-11-28 | 5.71 | 5.62 | -0.10 | -1.75% | 5.56 | 5.78 | 381089 | 21444 | 6.01% |
| 2025-11-27 | 5.60 | 5.72 | 0.13 | 2.33% | 5.50 | 5.87 | 618739 | 35149 | 9.75% |
| 2025-11-26 | 5.56 | 5.59 | -0.02 | -0.36% | 5.56 | 5.80 | 388795 | 21960 | 6.13% |
| 2025-11-25 | 5.48 | 5.61 | 0.09 | 1.63% | 5.48 | 5.76 | 648700 | 36330 | 10.22% |
| 2025-11-24 | 5.14 | 5.52 | 0.38 | 7.39% | 5.05 | 5.58 | 660294 | 35501 | 10.41% |
| 2025-11-21 | 5.26 | 5.14 | -0.17 | -3.20% | 5.10 | 5.47 | 395806 | 20620 | 6.24% |
| 2025-11-20 | 5.37 | 5.31 | -0.06 | -1.12% | 5.26 | 5.43 | 287388 | 15269 | 4.53% |
| 2025-11-19 | 5.53 | 5.37 | -0.20 | -3.59% | 5.30 | 5.54 | 427628 | 23043 | 6.74% |
| 2025-11-18 | 5.53 | 5.57 | 0.07 | 1.27% | 5.40 | 5.63 | 609138 | 33569 | 9.60% |
| 2025-11-17 | 5.14 | 5.50 | 0.30 | 5.77% | 5.14 | 5.57 | 577464 | 31549 | 9.10% |
| 2025-11-14 | 5.19 | 5.20 | -0.02 | -0.38% | 5.11 | 5.32 | 304212 | 15864 | 4.79% |
| 2025-11-13 | 5.10 | 5.22 | 0.11 | 2.15% | 5.03 | 5.30 | 435338 | 22660 | 6.86% |
| 2025-11-12 | 4.89 | 5.11 | 0.20 | 4.07% | 4.87 | 5.19 | 451946 | 22795 | 7.12% |
| 2025-11-11 | 4.99 | 4.91 | -0.11 | -2.19% | 4.87 | 5.00 | 239207 | 11755 | 3.77% |
| 2025-11-10 | 4.81 | 5.02 | 0.21 | 4.37% | 4.81 | 5.10 | 449428 | 22505 | 7.08% |
| 2025-11-07 | 4.85 | 4.81 | -0.06 | -1.23% | 4.80 | 4.92 | 178551 | 8648 | 2.81% |
| 2025-11-06 | 4.88 | 4.87 | -0.04 | -0.81% | 4.78 | 4.91 | 206722 | 9999 | 3.26% |
| 2025-11-05 | 4.82 | 4.91 | 0.06 | 1.24% | 4.82 | 4.93 | 255034 | 12462 | 4.02% |
| 2025-11-04 | 4.82 | 4.85 | 0.02 | 0.41% | 4.75 | 4.87 | 281030 | 13566 | 4.43% |
| 2025-11-03 | 4.80 | 4.83 | 0.08 | 1.68% | 4.72 | 4.93 | 393394 | 19022 | 6.20% |
| 2025-10-31 | 4.53 | 4.75 | 0.24 | 5.32% | 4.52 | 4.82 | 457303 | 21560 | 7.21% |
| 2025-10-30 | 4.60 | 4.51 | -0.05 | -1.10% | 4.50 | 4.63 | 234281 | 10655 | 3.69% |
| 2025-10-29 | 4.71 | 4.56 | -0.20 | -4.20% | 4.51 | 4.75 | 362861 | 16672 | 5.72% |
| 2025-10-28 | 4.56 | 4.76 | 0.19 | 4.16% | 4.56 | 4.84 | 405911 | 19280 | 6.40% |
| 2025-10-27 | 4.62 | 4.57 | 0.00 | 0.00% | 4.53 | 4.64 | 227002 | 10365 | 3.58% |
| 2025-10-24 | 4.46 | 4.57 | 0.08 | 1.78% | 4.46 | 4.58 | 315505 | 14339 | 4.97% |
| 2025-10-23 | 4.37 | 4.49 | 0.11 | 2.51% | 4.32 | 4.55 | 364167 | 16261 | 5.74% |
| 2025-10-22 | 4.24 | 4.38 | 0.15 | 3.55% | 4.21 | 4.41 | 309595 | 13446 | 4.88% |
| 2025-10-21 | 4.17 | 4.23 | 0.08 | 1.93% | 4.12 | 4.24 | 166854 | 6999 | 2.63% |
| 2025-10-20 | 4.08 | 4.15 | 0.10 | 2.47% | 4.07 | 4.17 | 168742 | 6972 | 2.66% |
| 2025-10-17 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.14 | 128747 | 5260 | 2.03% |
| 2025-10-16 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.19 | 194401 | 7986 | 3.06% |
| 2025-10-15 | 4.04 | 4.09 | 0.05 | 1.24% | 4.00 | 4.10 | 119700 | 4865 | 1.89% |
| 2025-10-14 | 4.13 | 4.04 | -0.07 | -1.70% | 4.03 | 4.15 | 149808 | 6105 | 2.36% |
| 2025-10-13 | 4.08 | 4.11 | -0.01 | -0.24% | 3.92 | 4.14 | 204203 | 8303 | 3.22% |
| 2025-10-10 | 4.16 | 4.12 | -0.06 | -1.44% | 4.12 | 4.20 | 148682 | 6160 | 2.34% |
| 2025-10-09 | 4.24 | 4.18 | 0.00 | 0.00% | 4.17 | 4.35 | 228864 | 9669 | 3.61% |
| 2025-09-30 | 4.23 | 4.18 | -0.04 | -0.95% | 4.17 | 4.26 | 153574 | 6467 | 2.42% |
| 2025-09-29 | 4.18 | 4.22 | 0.00 | 0.00% | 4.11 | 4.23 | 165117 | 6912 | 2.60% |
| 2025-09-26 | 4.23 | 4.22 | -0.02 | -0.47% | 4.16 | 4.28 | 170278 | 7199 | 2.68% |
| 2025-09-25 | 4.23 | 4.24 | -0.02 | -0.47% | 4.21 | 4.32 | 184701 | 7891 | 2.91% |
| 2025-09-24 | 4.08 | 4.26 | 0.13 | 3.15% | 4.06 | 4.26 | 189700 | 7963 | 2.99% |
| 2025-09-23 | 4.21 | 4.13 | -0.11 | -2.59% | 4.03 | 4.23 | 187317 | 7687 | 2.95% |
| 2025-09-22 | 4.26 | 4.24 | -0.06 | -1.40% | 4.20 | 4.30 | 142625 | 6031 | 2.25% |
| 2025-09-19 | 4.31 | 4.30 | -0.06 | -1.38% | 4.26 | 4.38 | 171447 | 7363 | 2.70% |
| 2025-09-18 | 4.47 | 4.36 | -0.13 | -2.90% | 4.31 | 4.51 | 254285 | 11238 | 4.01% |
| 2025-09-17 | 4.50 | 4.49 | -0.06 | -1.32% | 4.41 | 4.55 | 265774 | 11880 | 4.19% |
| 2025-09-16 | 4.50 | 4.55 | 0.14 | 3.17% | 4.44 | 4.61 | 420295 | 19063 | 6.62% |
| 2025-09-15 | 4.38 | 4.41 | 0.03 | 0.68% | 4.32 | 4.46 | 197011 | 8655 | 3.10% |
| 2025-09-12 | 4.41 | 4.38 | -0.05 | -1.13% | 4.36 | 4.50 | 172884 | 7642 | 2.72% |
| 2025-09-11 | 4.37 | 4.43 | 0.04 | 0.91% | 4.25 | 4.43 | 227414 | 9867 | 3.58% |
| 2025-09-10 | 4.32 | 4.39 | 0.09 | 2.09% | 4.31 | 4.51 | 269493 | 11898 | 4.25% |
| 2025-09-09 | 4.40 | 4.30 | -0.08 | -1.83% | 4.28 | 4.42 | 182740 | 7908 | 2.88% |
| 2025-09-08 | 4.35 | 4.38 | 0.01 | 0.23% | 4.32 | 4.43 | 198001 | 8658 | 3.12% |