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 | 5.20 | 5.22 | 0.01 | 0.19% | 5.19 | 5.32 | 94393 | 4958 | 1.49% |
| 2025-12-15 | 5.21 | 5.21 | -0.04 | -0.76% | 5.18 | 5.30 | 77196 | 4041 | 1.22% |
| 2025-12-12 | 5.28 | 5.25 | -0.03 | -0.57% | 5.25 | 5.35 | 100434 | 5319 | 1.59% |
| 2025-12-11 | 5.53 | 5.28 | -0.32 | -5.71% | 5.28 | 5.54 | 198999 | 10685 | 3.14% |
| 2025-12-10 | 5.50 | 5.60 | 0.08 | 1.45% | 5.38 | 5.72 | 216125 | 11967 | 3.41% |
| 2025-12-09 | 5.57 | 5.52 | -0.06 | -1.08% | 5.51 | 5.62 | 71835 | 3998 | 1.13% |
| 2025-12-08 | 5.55 | 5.58 | 0.04 | 0.72% | 5.55 | 5.67 | 90191 | 5054 | 1.42% |
| 2025-12-05 | 5.51 | 5.54 | 0.03 | 0.54% | 5.43 | 5.57 | 87780 | 4820 | 1.39% |
| 2025-12-04 | 5.67 | 5.51 | -0.16 | -2.82% | 5.47 | 5.69 | 112456 | 6224 | 1.78% |
| 2025-12-03 | 5.84 | 5.67 | -0.20 | -3.41% | 5.65 | 5.88 | 110216 | 6296 | 1.74% |
| 2025-12-02 | 5.83 | 5.87 | 0.00 | 0.00% | 5.79 | 5.89 | 114644 | 6700 | 1.81% |
| 2025-12-01 | 5.89 | 5.87 | -0.06 | -1.01% | 5.83 | 5.92 | 129621 | 7616 | 2.05% |
| 2025-11-28 | 5.78 | 5.93 | 0.16 | 2.77% | 5.75 | 6.04 | 214320 | 12640 | 3.38% |
| 2025-11-27 | 5.83 | 5.77 | -0.08 | -1.37% | 5.75 | 5.86 | 110934 | 6430 | 1.75% |
| 2025-11-26 | 5.93 | 5.85 | -0.11 | -1.85% | 5.80 | 5.98 | 176189 | 10362 | 2.78% |
| 2025-11-25 | 5.84 | 5.96 | 0.15 | 2.58% | 5.80 | 6.08 | 267484 | 16013 | 4.22% |
| 2025-11-24 | 5.59 | 5.81 | 0.25 | 4.50% | 5.57 | 5.83 | 158740 | 9103 | 2.51% |
| 2025-11-21 | 5.67 | 5.56 | -0.17 | -2.97% | 5.53 | 5.79 | 137080 | 7716 | 2.16% |
| 2025-11-20 | 5.79 | 5.73 | -0.07 | -1.21% | 5.68 | 5.80 | 95461 | 5484 | 1.51% |
| 2025-11-19 | 5.85 | 5.80 | -0.09 | -1.53% | 5.76 | 5.92 | 106398 | 6183 | 1.68% |
| 2025-11-18 | 5.84 | 5.89 | 0.04 | 0.68% | 5.78 | 5.89 | 131813 | 7710 | 2.08% |
| 2025-11-17 | 5.71 | 5.85 | 0.13 | 2.27% | 5.69 | 5.85 | 113077 | 6556 | 1.79% |
| 2025-11-14 | 5.75 | 5.72 | -0.05 | -0.87% | 5.72 | 5.81 | 91858 | 5291 | 1.45% |
| 2025-11-13 | 5.68 | 5.77 | 0.09 | 1.58% | 5.62 | 5.77 | 86329 | 4932 | 1.36% |
| 2025-11-12 | 5.74 | 5.68 | -0.06 | -1.05% | 5.63 | 5.76 | 73316 | 4166 | 1.16% |
| 2025-11-11 | 5.73 | 5.74 | 0.02 | 0.35% | 5.69 | 5.77 | 61929 | 3550 | 0.98% |
| 2025-11-10 | 5.67 | 5.72 | 0.05 | 0.88% | 5.62 | 5.73 | 69163 | 3942 | 1.09% |
| 2025-11-07 | 5.67 | 5.67 | -0.04 | -0.70% | 5.65 | 5.72 | 68558 | 3893 | 1.08% |
| 2025-11-06 | 5.76 | 5.71 | -0.02 | -0.35% | 5.63 | 5.76 | 83829 | 4767 | 1.32% |
| 2025-11-05 | 5.65 | 5.73 | 0.03 | 0.53% | 5.64 | 5.75 | 88260 | 5049 | 1.39% |
| 2025-11-04 | 5.68 | 5.70 | 0.02 | 0.35% | 5.61 | 5.71 | 91267 | 5163 | 1.44% |
| 2025-11-03 | 5.63 | 5.68 | 0.07 | 1.25% | 5.58 | 5.69 | 85981 | 4850 | 1.36% |
| 2025-10-31 | 5.47 | 5.61 | 0.17 | 3.13% | 5.45 | 5.62 | 114887 | 6396 | 1.81% |
| 2025-10-30 | 5.52 | 5.44 | -0.11 | -1.98% | 5.44 | 5.56 | 70434 | 3864 | 1.11% |
| 2025-10-29 | 5.61 | 5.55 | -0.06 | -1.07% | 5.50 | 5.62 | 85785 | 4751 | 1.35% |
| 2025-10-28 | 5.57 | 5.61 | 0.04 | 0.72% | 5.50 | 5.62 | 79914 | 4470 | 1.26% |
| 2025-10-27 | 5.55 | 5.57 | 0.01 | 0.18% | 5.48 | 5.59 | 91102 | 5044 | 1.44% |
| 2025-10-24 | 5.62 | 5.56 | -0.05 | -0.89% | 5.55 | 5.65 | 71249 | 3975 | 1.13% |
| 2025-10-23 | 5.55 | 5.61 | 0.05 | 0.90% | 5.52 | 5.61 | 76182 | 4234 | 1.20% |
| 2025-10-22 | 5.52 | 5.56 | 0.01 | 0.18% | 5.49 | 5.64 | 73310 | 4089 | 1.16% |
| 2025-10-21 | 5.42 | 5.55 | 0.13 | 2.40% | 5.38 | 5.55 | 89043 | 4888 | 1.41% |
| 2025-10-20 | 5.34 | 5.42 | 0.10 | 1.88% | 5.34 | 5.42 | 57352 | 3095 | 0.91% |
| 2025-10-17 | 5.44 | 5.32 | -0.13 | -2.39% | 5.31 | 5.49 | 59748 | 3220 | 0.94% |
| 2025-10-16 | 5.51 | 5.45 | -0.04 | -0.73% | 5.42 | 5.56 | 69181 | 3790 | 1.09% |
| 2025-10-15 | 5.46 | 5.49 | 0.07 | 1.29% | 5.38 | 5.53 | 64935 | 3551 | 1.03% |
| 2025-10-14 | 5.49 | 5.42 | -0.05 | -0.91% | 5.40 | 5.58 | 85349 | 4692 | 1.35% |
| 2025-10-13 | 5.33 | 5.47 | -0.05 | -0.91% | 5.22 | 5.47 | 87689 | 4720 | 1.38% |
| 2025-10-10 | 5.51 | 5.52 | 0.00 | 0.00% | 5.47 | 5.57 | 65244 | 3601 | 1.03% |
| 2025-10-09 | 5.61 | 5.52 | -0.09 | -1.60% | 5.50 | 5.62 | 94682 | 5239 | 1.50% |
| 2025-09-30 | 5.61 | 5.61 | 0.01 | 0.18% | 5.60 | 5.70 | 78020 | 4400 | 1.23% |
| 2025-09-29 | 5.58 | 5.60 | 0.00 | 0.00% | 5.47 | 5.64 | 73356 | 4086 | 1.16% |
| 2025-09-26 | 5.61 | 5.60 | -0.04 | -0.71% | 5.55 | 5.68 | 70226 | 3953 | 1.11% |
| 2025-09-25 | 5.69 | 5.64 | -0.03 | -0.53% | 5.58 | 5.76 | 80708 | 4591 | 1.27% |
| 2025-09-24 | 5.57 | 5.67 | 0.08 | 1.43% | 5.53 | 5.69 | 82096 | 4636 | 1.30% |
| 2025-09-23 | 5.75 | 5.59 | -0.14 | -2.44% | 5.50 | 5.75 | 109515 | 6094 | 1.73% |
| 2025-09-22 | 5.78 | 5.73 | -0.15 | -2.55% | 5.67 | 5.81 | 114543 | 6553 | 1.81% |
| 2025-09-19 | 5.81 | 5.88 | 0.04 | 0.68% | 5.72 | 5.92 | 148604 | 8620 | 2.35% |
| 2025-09-18 | 5.94 | 5.84 | -0.13 | -2.18% | 5.77 | 6.02 | 149553 | 8838 | 2.36% |
| 2025-09-17 | 6.03 | 5.97 | -0.06 | -1.00% | 5.95 | 6.04 | 85496 | 5108 | 1.35% |
| 2025-09-16 | 5.99 | 6.03 | 0.07 | 1.17% | 5.91 | 6.03 | 127922 | 7665 | 2.02% |
| 2025-09-15 | 5.92 | 5.96 | 0.03 | 0.51% | 5.86 | 5.99 | 105110 | 6224 | 1.66% |
| 2025-09-12 | 6.06 | 5.93 | -0.13 | -2.15% | 5.92 | 6.08 | 136725 | 8177 | 2.16% |
| 2025-09-11 | 5.94 | 6.06 | 0.08 | 1.34% | 5.83 | 6.07 | 144644 | 8597 | 2.28% |
| 2025-09-10 | 5.89 | 5.98 | 0.03 | 0.50% | 5.84 | 6.01 | 125612 | 7483 | 1.98% |
| 2025-09-09 | 6.00 | 5.95 | -0.02 | -0.34% | 5.91 | 6.15 | 233272 | 14072 | 3.68% |
| 2025-09-08 | 5.94 | 5.97 | 0.02 | 0.34% | 5.88 | 5.97 | 98909 | 5861 | 1.56% |