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 | 5.40 | 5.37 | -0.04 | -0.74% | 5.34 | 5.46 | 48001 | 2586 | 0.43% |
| 2025-12-15 | 5.40 | 5.41 | 0.01 | 0.19% | 5.37 | 5.44 | 30751 | 1662 | 0.27% |
| 2025-12-12 | 5.44 | 5.40 | -0.07 | -1.28% | 5.37 | 5.51 | 72377 | 3934 | 0.64% |
| 2025-12-11 | 5.44 | 5.47 | 0.00 | 0.00% | 5.43 | 5.61 | 91599 | 5054 | 0.82% |
| 2025-12-10 | 5.43 | 5.47 | -0.02 | -0.36% | 5.43 | 5.50 | 34243 | 1869 | 0.30% |
| 2025-12-09 | 5.50 | 5.49 | -0.03 | -0.54% | 5.42 | 5.54 | 39757 | 2178 | 0.35% |
| 2025-12-08 | 5.59 | 5.52 | -0.06 | -1.08% | 5.51 | 5.59 | 37965 | 2102 | 0.34% |
| 2025-12-05 | 5.48 | 5.58 | 0.10 | 1.82% | 5.43 | 5.60 | 57038 | 3149 | 0.51% |
| 2025-12-04 | 5.62 | 5.48 | -0.17 | -3.01% | 5.46 | 5.65 | 64944 | 3588 | 0.58% |
| 2025-12-03 | 5.71 | 5.65 | -0.05 | -0.88% | 5.61 | 5.73 | 35364 | 1999 | 0.31% |
| 2025-12-02 | 5.70 | 5.70 | 0.01 | 0.18% | 5.64 | 5.73 | 34783 | 1977 | 0.31% |
| 2025-12-01 | 5.72 | 5.69 | -0.01 | -0.18% | 5.68 | 5.78 | 30228 | 1730 | 0.27% |
| 2025-11-28 | 5.66 | 5.70 | 0.05 | 0.88% | 5.59 | 5.70 | 34493 | 1949 | 0.31% |
| 2025-11-27 | 5.67 | 5.65 | 0.00 | 0.00% | 5.60 | 5.70 | 43640 | 2467 | 0.39% |
| 2025-11-26 | 5.74 | 5.65 | -0.07 | -1.22% | 5.64 | 5.80 | 49844 | 2847 | 0.44% |
| 2025-11-25 | 5.70 | 5.72 | 0.00 | 0.00% | 5.69 | 5.76 | 41173 | 2359 | 0.37% |
| 2025-11-24 | 5.70 | 5.72 | 0.09 | 1.60% | 5.63 | 5.76 | 56944 | 3243 | 0.51% |
| 2025-11-21 | 5.69 | 5.63 | -0.11 | -1.92% | 5.61 | 5.82 | 67197 | 3826 | 0.60% |
| 2025-11-20 | 5.86 | 5.74 | -0.02 | -0.35% | 5.69 | 5.86 | 41803 | 2404 | 0.37% |
| 2025-11-19 | 5.84 | 5.76 | -0.12 | -2.04% | 5.70 | 5.91 | 64271 | 3711 | 0.57% |
| 2025-11-18 | 5.96 | 5.88 | -0.05 | -0.84% | 5.80 | 5.97 | 50057 | 2940 | 0.45% |
| 2025-11-17 | 5.99 | 5.93 | -0.03 | -0.50% | 5.88 | 6.00 | 54775 | 3247 | 0.49% |
| 2025-11-14 | 5.92 | 5.96 | 0.00 | 0.00% | 5.92 | 6.06 | 86469 | 5170 | 0.77% |
| 2025-11-13 | 5.82 | 5.96 | 0.14 | 2.41% | 5.76 | 5.98 | 96700 | 5705 | 0.86% |
| 2025-11-12 | 5.72 | 5.82 | 0.08 | 1.39% | 5.72 | 5.98 | 124105 | 7265 | 1.10% |
| 2025-11-11 | 5.73 | 5.74 | 0.01 | 0.17% | 5.70 | 5.76 | 34913 | 2003 | 0.31% |
| 2025-11-10 | 5.67 | 5.73 | 0.04 | 0.70% | 5.65 | 5.74 | 43288 | 2471 | 0.39% |
| 2025-11-07 | 5.69 | 5.69 | -0.01 | -0.18% | 5.66 | 5.74 | 38703 | 2204 | 0.34% |
| 2025-11-06 | 5.70 | 5.70 | -0.01 | -0.18% | 5.65 | 5.72 | 45292 | 2576 | 0.40% |
| 2025-11-05 | 5.73 | 5.71 | -0.03 | -0.52% | 5.71 | 5.80 | 52756 | 3032 | 0.47% |
| 2025-11-04 | 5.68 | 5.74 | 0.03 | 0.53% | 5.63 | 5.76 | 90161 | 5140 | 0.80% |
| 2025-11-03 | 5.47 | 5.71 | 0.28 | 5.16% | 5.46 | 5.78 | 131305 | 7432 | 1.17% |
| 2025-10-31 | 5.48 | 5.43 | -0.01 | -0.18% | 5.38 | 5.48 | 51743 | 2803 | 0.46% |
| 2025-10-30 | 5.44 | 5.44 | -0.03 | -0.55% | 5.44 | 5.51 | 45976 | 2514 | 0.41% |
| 2025-10-29 | 5.57 | 5.47 | -0.09 | -1.62% | 5.44 | 5.57 | 47748 | 2611 | 0.42% |
| 2025-10-28 | 5.54 | 5.56 | -0.02 | -0.36% | 5.53 | 5.61 | 34434 | 1918 | 0.31% |
| 2025-10-27 | 5.65 | 5.58 | -0.05 | -0.89% | 5.50 | 5.65 | 54166 | 3007 | 0.48% |
| 2025-10-24 | 5.75 | 5.63 | -0.11 | -1.92% | 5.61 | 5.75 | 55106 | 3118 | 0.49% |
| 2025-10-23 | 5.65 | 5.74 | 0.12 | 2.14% | 5.65 | 5.78 | 72233 | 4130 | 0.64% |
| 2025-10-22 | 5.57 | 5.62 | 0.03 | 0.54% | 5.57 | 5.70 | 61912 | 3486 | 0.55% |
| 2025-10-21 | 5.47 | 5.59 | 0.11 | 2.01% | 5.44 | 5.61 | 65476 | 3625 | 0.58% |
| 2025-10-20 | 5.50 | 5.48 | -0.02 | -0.36% | 5.45 | 5.55 | 48568 | 2663 | 0.43% |
| 2025-10-17 | 5.52 | 5.50 | -0.03 | -0.54% | 5.48 | 5.56 | 44150 | 2439 | 0.39% |
| 2025-10-16 | 5.50 | 5.53 | 0.02 | 0.36% | 5.47 | 5.57 | 44339 | 2450 | 0.39% |
| 2025-10-15 | 5.44 | 5.51 | 0.04 | 0.73% | 5.44 | 5.62 | 85877 | 4762 | 0.76% |
| 2025-10-14 | 5.41 | 5.47 | 0.07 | 1.30% | 5.35 | 5.56 | 99846 | 5441 | 0.89% |
| 2025-10-13 | 5.28 | 5.40 | -0.04 | -0.74% | 5.23 | 5.45 | 69002 | 3700 | 0.61% |
| 2025-10-10 | 5.59 | 5.44 | -0.08 | -1.45% | 5.42 | 5.59 | 63547 | 3474 | 0.57% |
| 2025-10-09 | 5.42 | 5.52 | 0.13 | 2.41% | 5.38 | 5.55 | 102210 | 5582 | 0.91% |
| 2025-09-30 | 5.37 | 5.39 | 0.03 | 0.56% | 5.32 | 5.43 | 47996 | 2580 | 0.43% |
| 2025-09-29 | 5.27 | 5.36 | 0.09 | 1.71% | 5.17 | 5.40 | 63462 | 3372 | 0.56% |
| 2025-09-26 | 5.20 | 5.27 | 0.06 | 1.15% | 5.17 | 5.51 | 90761 | 4864 | 0.81% |
| 2025-09-25 | 5.27 | 5.21 | -0.06 | -1.14% | 5.19 | 5.27 | 29268 | 1528 | 0.26% |
| 2025-09-24 | 5.24 | 5.27 | 0.04 | 0.76% | 5.20 | 5.33 | 53818 | 2838 | 0.48% |
| 2025-09-23 | 5.25 | 5.23 | -0.04 | -0.76% | 5.12 | 5.29 | 49450 | 2564 | 0.44% |
| 2025-09-22 | 5.28 | 5.27 | -0.06 | -1.13% | 5.25 | 5.36 | 41087 | 2169 | 0.37% |
| 2025-09-19 | 5.38 | 5.33 | -0.02 | -0.37% | 5.21 | 5.40 | 75755 | 4006 | 0.67% |
| 2025-09-18 | 5.44 | 5.35 | -0.11 | -2.01% | 5.34 | 5.49 | 79595 | 4313 | 0.71% |
| 2025-09-17 | 5.59 | 5.46 | -0.13 | -2.33% | 5.44 | 5.59 | 70742 | 3875 | 0.63% |
| 2025-09-16 | 5.45 | 5.59 | 0.15 | 2.76% | 5.41 | 5.59 | 55799 | 3058 | 0.50% |
| 2025-09-15 | 5.53 | 5.44 | -0.09 | -1.63% | 5.40 | 5.54 | 49501 | 2697 | 0.44% |
| 2025-09-12 | 5.57 | 5.53 | -0.07 | -1.25% | 5.52 | 5.63 | 46587 | 2592 | 0.41% |
| 2025-09-11 | 5.49 | 5.60 | 0.08 | 1.45% | 5.49 | 5.60 | 49192 | 2728 | 0.44% |
| 2025-09-10 | 5.51 | 5.52 | 0.00 | 0.00% | 5.46 | 5.55 | 42290 | 2328 | 0.38% |
| 2025-09-09 | 5.58 | 5.52 | -0.06 | -1.08% | 5.49 | 5.58 | 38205 | 2110 | 0.34% |
| 2025-09-08 | 5.52 | 5.58 | 0.08 | 1.45% | 5.47 | 5.60 | 46731 | 2590 | 0.42% |