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 | 5.32 | 5.29 | 0.02 | 0.38% | 5.25 | 5.45 | 180128 | 9571 | 2.17% |
| 2025-12-15 | 5.27 | 5.27 | -0.02 | -0.38% | 5.25 | 5.33 | 85188 | 4505 | 1.03% |
| 2025-12-12 | 5.28 | 5.29 | 0.06 | 1.15% | 5.27 | 5.33 | 117996 | 6251 | 1.42% |
| 2025-12-11 | 5.39 | 5.23 | -0.15 | -2.79% | 5.22 | 5.40 | 165247 | 8741 | 1.99% |
| 2025-12-10 | 5.40 | 5.38 | -0.02 | -0.37% | 5.34 | 5.41 | 112014 | 6014 | 1.35% |
| 2025-12-09 | 5.47 | 5.40 | -0.10 | -1.82% | 5.40 | 5.52 | 112381 | 6122 | 1.35% |
| 2025-12-08 | 5.52 | 5.50 | 0.00 | 0.00% | 5.48 | 5.56 | 88698 | 4886 | 1.07% |
| 2025-12-05 | 5.40 | 5.50 | 0.08 | 1.48% | 5.35 | 5.51 | 119925 | 6541 | 1.45% |
| 2025-12-04 | 5.55 | 5.42 | -0.13 | -2.34% | 5.42 | 5.58 | 162475 | 8887 | 1.96% |
| 2025-12-03 | 5.54 | 5.55 | 0.00 | 0.00% | 5.52 | 5.61 | 141177 | 7848 | 1.70% |
| 2025-12-02 | 5.64 | 5.55 | -0.11 | -1.94% | 5.55 | 5.65 | 131527 | 7325 | 1.59% |
| 2025-12-01 | 5.66 | 5.66 | 0.01 | 0.18% | 5.62 | 5.71 | 138149 | 7813 | 1.67% |
| 2025-11-28 | 5.61 | 5.65 | 0.05 | 0.89% | 5.58 | 5.66 | 109613 | 6170 | 1.32% |
| 2025-11-27 | 5.52 | 5.60 | 0.07 | 1.27% | 5.49 | 5.69 | 161902 | 9054 | 1.95% |
| 2025-11-26 | 5.58 | 5.53 | -0.07 | -1.25% | 5.52 | 5.67 | 142321 | 7956 | 1.72% |
| 2025-11-25 | 5.57 | 5.60 | 0.05 | 0.90% | 5.56 | 5.67 | 139628 | 7847 | 1.68% |
| 2025-11-24 | 5.58 | 5.55 | 0.01 | 0.18% | 5.48 | 5.62 | 177734 | 9841 | 2.14% |
| 2025-11-21 | 5.84 | 5.54 | -0.38 | -6.42% | 5.52 | 5.89 | 353557 | 20004 | 4.26% |
| 2025-11-20 | 5.95 | 5.92 | -0.03 | -0.50% | 5.88 | 6.08 | 227181 | 13585 | 2.74% |
| 2025-11-19 | 6.20 | 5.95 | -0.26 | -4.19% | 5.93 | 6.22 | 335229 | 20189 | 4.04% |
| 2025-11-18 | 6.44 | 6.21 | -0.27 | -4.17% | 6.18 | 6.52 | 402191 | 25364 | 4.85% |
| 2025-11-17 | 6.50 | 6.48 | -0.19 | -2.85% | 6.43 | 6.55 | 459618 | 29812 | 5.54% |
| 2025-11-14 | 6.31 | 6.67 | 0.36 | 5.71% | 6.29 | 6.86 | 778931 | 51056 | 9.39% |
| 2025-11-13 | 6.27 | 6.31 | 0.03 | 0.48% | 6.12 | 6.32 | 284892 | 17772 | 3.43% |
| 2025-11-12 | 6.30 | 6.28 | -0.06 | -0.95% | 6.24 | 6.48 | 350236 | 22162 | 4.22% |
| 2025-11-11 | 6.13 | 6.34 | 0.22 | 3.59% | 6.11 | 6.34 | 370496 | 23205 | 4.47% |
| 2025-11-10 | 6.17 | 6.12 | -0.07 | -1.13% | 6.06 | 6.19 | 231015 | 14131 | 2.78% |
| 2025-11-07 | 6.33 | 6.19 | -0.11 | -1.75% | 6.19 | 6.34 | 286221 | 17862 | 3.45% |
| 2025-11-06 | 6.13 | 6.30 | 0.18 | 2.94% | 6.06 | 6.35 | 421488 | 26183 | 5.08% |
| 2025-11-05 | 6.00 | 6.12 | 0.06 | 0.99% | 5.96 | 6.13 | 245639 | 14960 | 2.96% |
| 2025-11-04 | 6.12 | 6.06 | -0.05 | -0.82% | 6.05 | 6.22 | 258560 | 15796 | 3.12% |
| 2025-11-03 | 6.00 | 6.11 | 0.17 | 2.86% | 5.97 | 6.12 | 349026 | 21199 | 4.21% |
| 2025-10-31 | 5.92 | 5.94 | 0.01 | 0.17% | 5.91 | 5.99 | 175823 | 10466 | 2.12% |
| 2025-10-30 | 6.03 | 5.93 | -0.15 | -2.47% | 5.92 | 6.11 | 285112 | 17109 | 3.44% |
| 2025-10-29 | 6.04 | 6.08 | 0.04 | 0.66% | 5.94 | 6.09 | 275670 | 16571 | 3.32% |
| 2025-10-28 | 6.09 | 6.04 | -0.07 | -1.15% | 6.03 | 6.15 | 267105 | 16236 | 3.22% |
| 2025-10-27 | 6.05 | 6.11 | 0.05 | 0.83% | 6.01 | 6.15 | 347005 | 21112 | 4.18% |
| 2025-10-24 | 6.26 | 6.06 | -0.19 | -3.04% | 6.01 | 6.27 | 477377 | 28992 | 5.75% |
| 2025-10-23 | 6.26 | 6.25 | -0.07 | -1.11% | 6.13 | 6.45 | 504005 | 31625 | 6.08% |
| 2025-10-22 | 6.45 | 6.32 | -0.24 | -3.66% | 6.28 | 6.67 | 586558 | 37692 | 7.07% |
| 2025-10-21 | 6.72 | 6.56 | -0.33 | -4.79% | 6.47 | 6.73 | 797917 | 52307 | 9.62% |
| 2025-10-20 | 6.33 | 6.89 | 0.56 | 8.85% | 6.22 | 6.95 | 1089977 | 71421 | 13.14% |
| 2025-10-17 | 5.96 | 6.33 | 0.31 | 5.15% | 5.88 | 6.68 | 947807 | 59422 | 11.42% |
| 2025-10-16 | 6.10 | 6.02 | -0.06 | -0.99% | 5.90 | 6.11 | 333276 | 19914 | 4.02% |
| 2025-10-15 | 6.10 | 6.08 | -0.11 | -1.78% | 6.00 | 6.15 | 403709 | 24447 | 4.87% |
| 2025-10-14 | 5.92 | 6.19 | 0.30 | 5.09% | 5.92 | 6.19 | 624116 | 37873 | 7.52% |
| 2025-10-13 | 5.69 | 5.89 | -0.02 | -0.34% | 5.64 | 5.93 | 329960 | 19257 | 3.98% |
| 2025-10-10 | 5.91 | 5.91 | -0.03 | -0.51% | 5.83 | 6.20 | 532684 | 32071 | 6.42% |
| 2025-10-09 | 5.75 | 5.94 | 0.17 | 2.95% | 5.73 | 5.98 | 426926 | 25192 | 5.15% |
| 2025-09-30 | 5.67 | 5.77 | 0.09 | 1.58% | 5.62 | 5.80 | 313222 | 17870 | 3.78% |
| 2025-09-29 | 5.63 | 5.68 | 0.05 | 0.89% | 5.52 | 5.68 | 215056 | 12126 | 2.59% |
| 2025-09-26 | 5.60 | 5.63 | 0.01 | 0.18% | 5.54 | 5.66 | 174016 | 9758 | 2.10% |
| 2025-09-25 | 5.52 | 5.62 | 0.09 | 1.63% | 5.48 | 5.70 | 297211 | 16718 | 3.58% |
| 2025-09-24 | 5.43 | 5.53 | 0.06 | 1.10% | 5.43 | 5.57 | 171991 | 9481 | 2.07% |
| 2025-09-23 | 5.52 | 5.47 | -0.08 | -1.44% | 5.32 | 5.55 | 211178 | 11425 | 2.55% |
| 2025-09-22 | 5.53 | 5.55 | -0.02 | -0.36% | 5.46 | 5.57 | 171132 | 9422 | 2.06% |
| 2025-09-19 | 5.53 | 5.57 | 0.03 | 0.54% | 5.48 | 5.61 | 186103 | 10315 | 2.24% |
| 2025-09-18 | 5.74 | 5.54 | -0.23 | -3.99% | 5.50 | 5.75 | 363038 | 20440 | 4.38% |
| 2025-09-17 | 5.71 | 5.77 | 0.03 | 0.52% | 5.66 | 5.79 | 296167 | 16945 | 3.57% |
| 2025-09-16 | 5.66 | 5.74 | 0.08 | 1.41% | 5.58 | 5.75 | 325271 | 18451 | 3.92% |
| 2025-09-15 | 5.64 | 5.66 | 0.02 | 0.35% | 5.58 | 5.68 | 239174 | 13474 | 2.88% |
| 2025-09-12 | 5.63 | 5.64 | -0.03 | -0.53% | 5.60 | 5.72 | 301233 | 17044 | 3.63% |
| 2025-09-11 | 5.64 | 5.67 | 0.02 | 0.35% | 5.57 | 5.68 | 308445 | 17343 | 3.72% |
| 2025-09-10 | 5.70 | 5.65 | -0.06 | -1.05% | 5.61 | 5.71 | 292132 | 16496 | 3.52% |
| 2025-09-09 | 5.82 | 5.71 | -0.15 | -2.56% | 5.64 | 5.87 | 579206 | 33203 | 6.98% |
| 2025-09-08 | 5.42 | 5.86 | 0.57 | 10.78% | 5.40 | 6.19 | 1142687 | 67164 | 13.77% |