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 | 5.64 | 5.37 | -0.25 | -4.45% | 5.35 | 5.68 | 414703 | 22506 | 8.14% |
| 2025-12-15 | 5.73 | 5.62 | -0.15 | -2.60% | 5.59 | 5.85 | 400573 | 22728 | 7.86% |
| 2025-12-12 | 6.03 | 5.77 | -0.37 | -6.03% | 5.70 | 6.12 | 826025 | 48347 | 16.21% |
| 2025-12-11 | 5.87 | 6.14 | 0.16 | 2.68% | 5.86 | 6.30 | 1175427 | 72030 | 23.07% |
| 2025-12-10 | 5.59 | 5.98 | 0.35 | 6.22% | 5.57 | 6.06 | 1103052 | 64498 | 21.65% |
| 2025-12-09 | 5.40 | 5.63 | 0.20 | 3.68% | 5.40 | 5.94 | 883922 | 50650 | 17.35% |
| 2025-12-08 | 5.29 | 5.43 | 0.15 | 2.84% | 5.25 | 5.49 | 318672 | 17169 | 6.25% |
| 2025-12-05 | 5.19 | 5.28 | 0.07 | 1.34% | 5.14 | 5.29 | 169135 | 8839 | 3.32% |
| 2025-12-04 | 5.32 | 5.21 | -0.11 | -2.07% | 5.20 | 5.40 | 227229 | 11976 | 4.46% |
| 2025-12-03 | 5.41 | 5.32 | 0.04 | 0.76% | 5.26 | 5.55 | 325863 | 17440 | 6.40% |
| 2025-12-02 | 5.32 | 5.28 | -0.04 | -0.75% | 5.23 | 5.32 | 133179 | 7019 | 2.61% |
| 2025-12-01 | 5.27 | 5.32 | 0.05 | 0.95% | 5.23 | 5.36 | 254057 | 13467 | 4.99% |
| 2025-11-28 | 5.19 | 5.27 | 0.10 | 1.93% | 5.14 | 5.31 | 235558 | 12330 | 4.62% |
| 2025-11-27 | 5.15 | 5.17 | 0.02 | 0.39% | 5.15 | 5.23 | 119778 | 6207 | 2.35% |
| 2025-11-26 | 5.16 | 5.15 | -0.01 | -0.19% | 5.13 | 5.28 | 147081 | 7656 | 2.89% |
| 2025-11-25 | 5.12 | 5.16 | 0.05 | 0.98% | 5.11 | 5.22 | 137058 | 7096 | 2.69% |
| 2025-11-24 | 5.06 | 5.11 | 0.07 | 1.39% | 5.02 | 5.14 | 131874 | 6689 | 2.59% |
| 2025-11-21 | 5.13 | 5.04 | -0.13 | -2.51% | 5.01 | 5.21 | 214574 | 10925 | 4.21% |
| 2025-11-20 | 5.35 | 5.17 | -0.16 | -3.00% | 5.15 | 5.35 | 255057 | 13327 | 5.01% |
| 2025-11-19 | 5.29 | 5.33 | 0.05 | 0.95% | 5.17 | 5.41 | 327314 | 17353 | 6.42% |
| 2025-11-18 | 5.33 | 5.28 | -0.08 | -1.49% | 5.26 | 5.36 | 130579 | 6909 | 2.56% |
| 2025-11-17 | 5.33 | 5.36 | 0.01 | 0.19% | 5.30 | 5.39 | 135083 | 7230 | 2.65% |
| 2025-11-14 | 5.38 | 5.35 | -0.08 | -1.47% | 5.35 | 5.46 | 174392 | 9398 | 3.42% |
| 2025-11-13 | 5.38 | 5.43 | 0.02 | 0.37% | 5.31 | 5.50 | 240966 | 13040 | 4.73% |
| 2025-11-12 | 5.45 | 5.41 | -0.05 | -0.92% | 5.36 | 5.47 | 263379 | 14256 | 5.17% |
| 2025-11-11 | 5.36 | 5.46 | 0.10 | 1.87% | 5.33 | 5.49 | 283936 | 15356 | 5.57% |
| 2025-11-10 | 5.34 | 5.36 | 0.02 | 0.37% | 5.28 | 5.39 | 203703 | 10871 | 4.00% |
| 2025-11-07 | 5.34 | 5.34 | -0.03 | -0.56% | 5.30 | 5.42 | 209444 | 11192 | 4.11% |
| 2025-11-06 | 5.30 | 5.37 | 0.08 | 1.51% | 5.23 | 5.47 | 308182 | 16480 | 6.05% |
| 2025-11-05 | 5.14 | 5.29 | 0.14 | 2.72% | 5.11 | 5.32 | 299088 | 15683 | 5.87% |
| 2025-11-04 | 5.08 | 5.15 | 0.06 | 1.18% | 5.06 | 5.17 | 215939 | 11106 | 4.24% |
| 2025-11-03 | 5.07 | 5.09 | 0.03 | 0.59% | 5.03 | 5.10 | 141797 | 7190 | 2.78% |
| 2025-10-31 | 5.00 | 5.06 | 0.05 | 1.00% | 4.99 | 5.09 | 148487 | 7495 | 2.91% |
| 2025-10-30 | 5.10 | 5.01 | -0.09 | -1.76% | 5.00 | 5.11 | 132557 | 6685 | 2.60% |
| 2025-10-29 | 5.06 | 5.10 | 0.02 | 0.39% | 5.03 | 5.10 | 131757 | 6672 | 2.59% |
| 2025-10-28 | 5.04 | 5.08 | 0.05 | 0.99% | 5.04 | 5.15 | 171991 | 8757 | 3.38% |
| 2025-10-27 | 5.03 | 5.03 | 0.01 | 0.20% | 4.97 | 5.04 | 120565 | 6046 | 2.37% |
| 2025-10-24 | 5.01 | 5.02 | 0.01 | 0.20% | 4.99 | 5.04 | 94038 | 4719 | 1.85% |
| 2025-10-23 | 5.01 | 5.01 | -0.01 | -0.20% | 4.95 | 5.03 | 106482 | 5300 | 2.09% |
| 2025-10-22 | 5.06 | 5.02 | -0.06 | -1.18% | 5.00 | 5.08 | 167782 | 8442 | 3.29% |
| 2025-10-21 | 4.84 | 5.08 | 0.24 | 4.96% | 4.82 | 5.12 | 390325 | 19720 | 7.66% |
| 2025-10-20 | 4.81 | 4.84 | 0.09 | 1.89% | 4.81 | 4.86 | 103518 | 5002 | 2.03% |
| 2025-10-17 | 4.88 | 4.75 | -0.15 | -3.06% | 4.75 | 4.91 | 143820 | 6938 | 2.82% |
| 2025-10-16 | 4.95 | 4.90 | -0.07 | -1.41% | 4.88 | 4.97 | 111683 | 5491 | 2.19% |
| 2025-10-15 | 4.85 | 4.97 | 0.12 | 2.47% | 4.84 | 4.97 | 152755 | 7496 | 3.00% |
| 2025-10-14 | 4.92 | 4.85 | -0.07 | -1.42% | 4.83 | 4.99 | 154514 | 7578 | 3.03% |
| 2025-10-13 | 4.85 | 4.92 | -0.08 | -1.60% | 4.70 | 4.94 | 157719 | 7666 | 3.10% |
| 2025-10-10 | 4.94 | 5.00 | 0.04 | 0.81% | 4.93 | 5.07 | 182247 | 9137 | 3.58% |
| 2025-10-09 | 4.94 | 4.96 | 0.01 | 0.20% | 4.92 | 4.99 | 143974 | 7138 | 2.83% |
| 2025-09-30 | 4.99 | 4.95 | -0.04 | -0.80% | 4.94 | 5.02 | 138088 | 6865 | 2.71% |
| 2025-09-29 | 4.95 | 4.99 | 0.04 | 0.81% | 4.87 | 5.00 | 142695 | 7070 | 2.80% |
| 2025-09-26 | 4.91 | 4.95 | 0.03 | 0.61% | 4.86 | 5.05 | 190290 | 9458 | 3.73% |
| 2025-09-25 | 5.01 | 4.92 | -0.11 | -2.19% | 4.92 | 5.05 | 151700 | 7548 | 2.98% |
| 2025-09-24 | 4.99 | 5.03 | 0.03 | 0.60% | 4.94 | 5.03 | 174353 | 8711 | 3.42% |
| 2025-09-23 | 5.03 | 5.00 | -0.06 | -1.19% | 4.87 | 5.06 | 221998 | 10975 | 4.36% |
| 2025-09-22 | 5.08 | 5.06 | -0.02 | -0.39% | 5.02 | 5.15 | 154042 | 7793 | 3.02% |
| 2025-09-19 | 5.22 | 5.08 | -0.15 | -2.87% | 5.06 | 5.24 | 236676 | 12086 | 4.64% |
| 2025-09-18 | 5.34 | 5.23 | -0.11 | -2.06% | 5.17 | 5.42 | 281088 | 14908 | 5.52% |
| 2025-09-17 | 5.30 | 5.34 | 0.04 | 0.75% | 5.26 | 5.37 | 257502 | 13726 | 5.05% |
| 2025-09-16 | 5.17 | 5.30 | 0.14 | 2.71% | 5.14 | 5.30 | 311656 | 16342 | 6.17% |
| 2025-09-15 | 5.16 | 5.16 | 0.01 | 0.19% | 5.14 | 5.21 | 165229 | 8548 | 3.27% |
| 2025-09-12 | 5.20 | 5.15 | -0.06 | -1.15% | 5.14 | 5.23 | 190035 | 9833 | 3.76% |
| 2025-09-11 | 5.15 | 5.21 | 0.07 | 1.36% | 5.04 | 5.21 | 229508 | 11795 | 4.54% |
| 2025-09-10 | 5.16 | 5.14 | 0.01 | 0.19% | 5.12 | 5.21 | 171771 | 8855 | 3.40% |
| 2025-09-09 | 5.22 | 5.13 | -0.09 | -1.72% | 5.11 | 5.22 | 195825 | 10097 | 3.88% |
| 2025-09-08 | 5.17 | 5.22 | 0.04 | 0.77% | 5.14 | 5.24 | 189321 | 9835 | 3.75% |