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 | 5.33 | 5.18 | -0.19 | -3.54% | 5.18 | 5.36 | 135693 | 7101 | 2.90% |
| 2025-12-15 | 5.31 | 5.37 | 0.06 | 1.13% | 5.23 | 5.49 | 168087 | 9043 | 3.59% |
| 2025-12-12 | 5.46 | 5.31 | -0.14 | -2.57% | 5.30 | 5.49 | 165723 | 8942 | 3.54% |
| 2025-12-11 | 5.60 | 5.45 | -0.14 | -2.50% | 5.45 | 5.61 | 161176 | 8866 | 3.44% |
| 2025-12-10 | 5.63 | 5.59 | -0.07 | -1.24% | 5.53 | 5.64 | 164792 | 9195 | 3.52% |
| 2025-12-09 | 5.75 | 5.66 | -0.11 | -1.91% | 5.64 | 5.77 | 166959 | 9526 | 3.57% |
| 2025-12-08 | 5.83 | 5.77 | -0.04 | -0.69% | 5.74 | 5.88 | 224571 | 12979 | 4.80% |
| 2025-12-05 | 5.69 | 5.81 | 0.11 | 1.93% | 5.62 | 5.88 | 325622 | 18849 | 6.96% |
| 2025-12-04 | 5.73 | 5.70 | -0.05 | -0.87% | 5.60 | 5.78 | 149456 | 8522 | 3.19% |
| 2025-12-03 | 5.78 | 5.75 | -0.02 | -0.35% | 5.72 | 5.90 | 174346 | 10060 | 3.73% |
| 2025-12-02 | 5.74 | 5.77 | -0.03 | -0.52% | 5.66 | 5.80 | 178759 | 10237 | 3.82% |
| 2025-12-01 | 5.72 | 5.80 | 0.08 | 1.40% | 5.72 | 5.99 | 224115 | 12990 | 4.79% |
| 2025-11-28 | 5.69 | 5.72 | 0.01 | 0.18% | 5.59 | 5.72 | 148419 | 8390 | 3.17% |
| 2025-11-27 | 5.57 | 5.71 | 0.14 | 2.51% | 5.51 | 5.73 | 180835 | 10223 | 3.87% |
| 2025-11-26 | 5.55 | 5.57 | 0.01 | 0.18% | 5.54 | 5.72 | 164471 | 9250 | 3.52% |
| 2025-11-25 | 5.51 | 5.56 | 0.10 | 1.83% | 5.51 | 5.61 | 147284 | 8185 | 3.15% |
| 2025-11-24 | 5.38 | 5.46 | 0.14 | 2.63% | 5.32 | 5.51 | 147002 | 7971 | 3.14% |
| 2025-11-21 | 5.58 | 5.32 | -0.30 | -5.34% | 5.28 | 5.67 | 215426 | 11664 | 4.60% |
| 2025-11-20 | 5.66 | 5.62 | -0.04 | -0.71% | 5.53 | 5.70 | 125129 | 7019 | 2.67% |
| 2025-11-19 | 5.82 | 5.66 | -0.14 | -2.41% | 5.60 | 5.82 | 190098 | 10787 | 4.06% |
| 2025-11-18 | 5.86 | 5.80 | -0.08 | -1.36% | 5.75 | 5.90 | 187744 | 10882 | 4.01% |
| 2025-11-17 | 5.85 | 5.88 | 0.03 | 0.51% | 5.79 | 5.91 | 187316 | 10976 | 4.00% |
| 2025-11-14 | 5.74 | 5.85 | 0.05 | 0.86% | 5.73 | 5.90 | 218367 | 12777 | 4.67% |
| 2025-11-13 | 5.82 | 5.80 | 0.03 | 0.52% | 5.73 | 5.83 | 211144 | 12199 | 4.51% |
| 2025-11-12 | 5.72 | 5.77 | 0.05 | 0.87% | 5.67 | 5.79 | 238502 | 13688 | 5.10% |
| 2025-11-11 | 5.71 | 5.72 | 0.03 | 0.53% | 5.65 | 5.75 | 177148 | 10114 | 3.79% |
| 2025-11-10 | 5.60 | 5.69 | 0.10 | 1.79% | 5.56 | 5.70 | 182558 | 10340 | 3.90% |
| 2025-11-07 | 5.62 | 5.59 | -0.07 | -1.24% | 5.57 | 5.64 | 170330 | 9532 | 3.64% |
| 2025-11-06 | 5.70 | 5.66 | -0.06 | -1.05% | 5.62 | 5.75 | 180083 | 10171 | 3.85% |
| 2025-11-05 | 5.62 | 5.72 | 0.04 | 0.70% | 5.58 | 5.75 | 230011 | 13101 | 4.92% |
| 2025-11-04 | 5.65 | 5.68 | 0.01 | 0.18% | 5.61 | 5.71 | 210579 | 11924 | 4.50% |
| 2025-11-03 | 5.58 | 5.67 | 0.09 | 1.61% | 5.57 | 5.69 | 286834 | 16207 | 6.13% |
| 2025-10-31 | 5.61 | 5.58 | 0.06 | 1.09% | 5.53 | 5.63 | 257656 | 14393 | 5.51% |
| 2025-10-30 | 5.70 | 5.52 | -0.17 | -2.99% | 5.51 | 5.75 | 387449 | 21691 | 8.28% |
| 2025-10-29 | 5.79 | 5.69 | -0.23 | -3.89% | 5.61 | 5.83 | 525678 | 29832 | 11.24% |
| 2025-10-28 | 5.68 | 5.92 | 0.20 | 3.50% | 5.50 | 6.06 | 886750 | 51133 | 18.95% |
| 2025-10-27 | 5.79 | 5.72 | 0.36 | 6.72% | 5.72 | 6.27 | 1039974 | 61826 | 22.23% |
| 2025-10-24 | 5.35 | 5.36 | 0.01 | 0.19% | 5.33 | 5.44 | 124683 | 6698 | 2.66% |
| 2025-10-23 | 5.33 | 5.35 | 0.01 | 0.19% | 5.25 | 5.36 | 112641 | 5972 | 2.41% |
| 2025-10-22 | 5.32 | 5.34 | 0.01 | 0.19% | 5.28 | 5.37 | 117047 | 6245 | 2.50% |
| 2025-10-21 | 5.22 | 5.33 | 0.12 | 2.30% | 5.19 | 5.33 | 130907 | 6911 | 2.80% |
| 2025-10-20 | 5.12 | 5.21 | 0.15 | 2.96% | 5.08 | 5.23 | 125861 | 6533 | 2.69% |
| 2025-10-17 | 5.16 | 5.06 | -0.11 | -2.13% | 5.05 | 5.22 | 123762 | 6351 | 2.65% |
| 2025-10-16 | 5.26 | 5.17 | -0.08 | -1.52% | 5.14 | 5.26 | 108112 | 5607 | 2.31% |
| 2025-10-15 | 5.16 | 5.25 | 0.10 | 1.94% | 5.12 | 5.26 | 133362 | 6952 | 2.85% |
| 2025-10-14 | 5.22 | 5.15 | -0.07 | -1.34% | 5.12 | 5.29 | 131560 | 6852 | 2.81% |
| 2025-10-13 | 5.05 | 5.22 | 0.00 | 0.00% | 4.90 | 5.23 | 165542 | 8467 | 3.54% |
| 2025-10-10 | 5.17 | 5.22 | 0.03 | 0.58% | 5.14 | 5.26 | 142619 | 7428 | 3.05% |
| 2025-10-09 | 5.24 | 5.19 | -0.06 | -1.14% | 5.15 | 5.27 | 143684 | 7475 | 3.07% |
| 2025-09-30 | 5.28 | 5.25 | 0.01 | 0.19% | 5.19 | 5.32 | 126302 | 6619 | 2.70% |
| 2025-09-29 | 5.19 | 5.24 | 0.05 | 0.96% | 5.08 | 5.28 | 134768 | 7020 | 2.88% |
| 2025-09-26 | 5.11 | 5.19 | 0.06 | 1.17% | 5.09 | 5.27 | 153327 | 7957 | 3.28% |
| 2025-09-25 | 5.27 | 5.13 | -0.14 | -2.66% | 5.13 | 5.33 | 152320 | 7948 | 3.26% |
| 2025-09-24 | 5.05 | 5.27 | 0.19 | 3.74% | 5.03 | 5.28 | 171382 | 8887 | 3.66% |
| 2025-09-23 | 5.16 | 5.08 | -0.10 | -1.93% | 4.92 | 5.21 | 195714 | 9848 | 4.18% |
| 2025-09-22 | 5.26 | 5.18 | -0.07 | -1.33% | 5.14 | 5.33 | 130660 | 6788 | 2.79% |
| 2025-09-19 | 5.42 | 5.25 | -0.16 | -2.96% | 5.23 | 5.46 | 220978 | 11719 | 4.72% |
| 2025-09-18 | 5.57 | 5.41 | -0.11 | -1.99% | 5.35 | 5.70 | 341801 | 19016 | 7.31% |
| 2025-09-17 | 5.41 | 5.52 | 0.10 | 1.85% | 5.37 | 5.63 | 273332 | 15071 | 5.84% |
| 2025-09-16 | 5.31 | 5.42 | 0.10 | 1.88% | 5.29 | 5.43 | 136334 | 7329 | 2.91% |
| 2025-09-15 | 5.33 | 5.32 | -0.02 | -0.37% | 5.23 | 5.35 | 121529 | 6426 | 2.60% |
| 2025-09-12 | 5.43 | 5.34 | -0.08 | -1.48% | 5.33 | 5.44 | 163263 | 8779 | 3.49% |
| 2025-09-11 | 5.29 | 5.42 | 0.11 | 2.07% | 5.21 | 5.43 | 182454 | 9711 | 3.90% |
| 2025-09-10 | 5.35 | 5.31 | -0.06 | -1.12% | 5.28 | 5.43 | 189812 | 10141 | 4.06% |
| 2025-09-09 | 5.45 | 5.37 | -0.14 | -2.54% | 5.34 | 5.50 | 333480 | 18094 | 7.13% |
| 2025-09-08 | 5.29 | 5.51 | 0.29 | 5.56% | 5.26 | 5.74 | 418283 | 22981 | 8.94% |