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 | 5.10 | 5.07 | -0.05 | -0.98% | 5.06 | 5.15 | 71804 | 3656 | 0.72% |
| 2025-12-15 | 5.12 | 5.12 | -0.01 | -0.19% | 5.08 | 5.13 | 48809 | 2494 | 0.49% |
| 2025-12-12 | 5.15 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 58256 | 2987 | 0.59% |
| 2025-12-11 | 5.17 | 5.12 | -0.07 | -1.35% | 5.11 | 5.21 | 72926 | 3749 | 0.73% |
| 2025-12-10 | 5.16 | 5.19 | 0.02 | 0.39% | 5.13 | 5.19 | 72497 | 3741 | 0.73% |
| 2025-12-09 | 5.25 | 5.17 | -0.09 | -1.71% | 5.16 | 5.27 | 141970 | 7390 | 1.43% |
| 2025-12-08 | 5.28 | 5.26 | -0.03 | -0.57% | 5.25 | 5.30 | 135038 | 7108 | 1.36% |
| 2025-12-05 | 5.33 | 5.29 | -0.06 | -1.12% | 5.22 | 5.33 | 208188 | 10957 | 2.10% |
| 2025-12-04 | 5.24 | 5.35 | 0.09 | 1.71% | 5.18 | 5.48 | 285339 | 15262 | 2.87% |
| 2025-12-03 | 5.24 | 5.26 | 0.01 | 0.19% | 5.22 | 5.28 | 80894 | 4244 | 0.81% |
| 2025-12-02 | 5.28 | 5.25 | -0.05 | -0.94% | 5.22 | 5.28 | 77857 | 4080 | 0.78% |
| 2025-12-01 | 5.27 | 5.30 | 0.02 | 0.38% | 5.25 | 5.30 | 97591 | 5150 | 0.98% |
| 2025-11-28 | 5.20 | 5.28 | 0.06 | 1.15% | 5.19 | 5.28 | 88343 | 4633 | 0.89% |
| 2025-11-27 | 5.26 | 5.22 | -0.02 | -0.38% | 5.21 | 5.27 | 89652 | 4699 | 0.90% |
| 2025-11-26 | 5.26 | 5.24 | -0.04 | -0.76% | 5.23 | 5.30 | 105263 | 5544 | 1.06% |
| 2025-11-25 | 5.22 | 5.28 | 0.06 | 1.15% | 5.18 | 5.28 | 130541 | 6855 | 1.31% |
| 2025-11-24 | 5.25 | 5.22 | 0.05 | 0.97% | 5.12 | 5.25 | 139158 | 7209 | 1.40% |
| 2025-11-21 | 5.26 | 5.17 | -0.13 | -2.45% | 5.10 | 5.32 | 234628 | 12184 | 2.36% |
| 2025-11-20 | 5.29 | 5.30 | 0.01 | 0.19% | 5.26 | 5.35 | 133002 | 7064 | 1.34% |
| 2025-11-19 | 5.36 | 5.29 | -0.13 | -2.40% | 5.27 | 5.43 | 204394 | 10884 | 2.06% |
| 2025-11-18 | 5.56 | 5.42 | -0.14 | -2.52% | 5.39 | 5.56 | 261189 | 14205 | 2.63% |
| 2025-11-17 | 5.49 | 5.56 | 0.08 | 1.46% | 5.45 | 5.62 | 350654 | 19453 | 3.53% |
| 2025-11-14 | 5.36 | 5.48 | 0.08 | 1.48% | 5.35 | 5.55 | 379940 | 20798 | 3.82% |
| 2025-11-13 | 5.43 | 5.40 | 0.00 | 0.00% | 5.37 | 5.43 | 191178 | 10325 | 1.92% |
| 2025-11-12 | 5.38 | 5.40 | 0.02 | 0.37% | 5.33 | 5.40 | 209738 | 11264 | 2.11% |
| 2025-11-11 | 5.32 | 5.38 | 0.05 | 0.94% | 5.31 | 5.42 | 282565 | 15192 | 2.84% |
| 2025-11-10 | 5.30 | 5.33 | 0.06 | 1.14% | 5.27 | 5.33 | 152639 | 8099 | 1.54% |
| 2025-11-07 | 5.29 | 5.27 | -0.03 | -0.57% | 5.27 | 5.32 | 169831 | 8985 | 1.71% |
| 2025-11-06 | 5.30 | 5.30 | -0.02 | -0.38% | 5.26 | 5.31 | 155908 | 8253 | 1.57% |
| 2025-11-05 | 5.25 | 5.32 | 0.04 | 0.76% | 5.24 | 5.33 | 198723 | 10529 | 2.00% |
| 2025-11-04 | 5.32 | 5.28 | -0.06 | -1.12% | 5.27 | 5.32 | 199954 | 10571 | 2.01% |
| 2025-11-03 | 5.31 | 5.34 | 0.03 | 0.56% | 5.25 | 5.34 | 249597 | 13215 | 2.51% |
| 2025-10-31 | 5.26 | 5.31 | 0.05 | 0.95% | 5.24 | 5.31 | 257689 | 13628 | 2.59% |
| 2025-10-30 | 5.30 | 5.26 | -0.07 | -1.31% | 5.23 | 5.33 | 306401 | 16173 | 3.08% |
| 2025-10-29 | 5.35 | 5.33 | -0.02 | -0.37% | 5.27 | 5.37 | 358212 | 18980 | 3.61% |
| 2025-10-28 | 5.43 | 5.35 | -0.11 | -2.01% | 5.34 | 5.45 | 497698 | 26767 | 5.01% |
| 2025-10-27 | 5.50 | 5.46 | -0.11 | -1.97% | 5.43 | 5.56 | 749485 | 41035 | 7.54% |
| 2025-10-24 | 5.82 | 5.57 | -0.59 | -9.58% | 5.54 | 5.94 | 1301532 | 74088 | 13.10% |
| 2025-10-23 | 6.21 | 6.16 | -0.02 | -0.32% | 6.15 | 6.79 | 1764969 | 113080 | 17.77% |
| 2025-10-22 | 6.18 | 6.18 | 0.56 | 9.96% | 6.18 | 6.18 | 182580 | 11283 | 1.84% |
| 2025-10-21 | 5.62 | 5.62 | 0.51 | 9.98% | 5.62 | 5.62 | 200143 | 11248 | 2.01% |
| 2025-10-20 | 5.06 | 5.11 | 0.06 | 1.19% | 5.02 | 5.12 | 93309 | 4732 | 0.94% |
| 2025-10-17 | 5.07 | 5.05 | -0.03 | -0.59% | 5.04 | 5.11 | 86326 | 4381 | 0.87% |
| 2025-10-16 | 5.13 | 5.08 | -0.05 | -0.97% | 5.05 | 5.13 | 68194 | 3468 | 0.69% |
| 2025-10-15 | 5.06 | 5.13 | 0.08 | 1.58% | 5.02 | 5.13 | 138235 | 7043 | 1.39% |
| 2025-10-14 | 5.04 | 5.05 | 0.04 | 0.80% | 5.01 | 5.08 | 131019 | 6613 | 1.32% |
| 2025-10-13 | 4.92 | 5.01 | -0.01 | -0.20% | 4.92 | 5.04 | 120254 | 5994 | 1.21% |
| 2025-10-10 | 4.86 | 5.02 | 0.15 | 3.08% | 4.86 | 5.02 | 128346 | 6366 | 1.29% |
| 2025-10-09 | 4.84 | 4.87 | 0.03 | 0.62% | 4.83 | 4.88 | 54408 | 2641 | 0.55% |
| 2025-09-30 | 4.88 | 4.84 | -0.03 | -0.62% | 4.83 | 4.88 | 53377 | 2590 | 0.54% |
| 2025-09-29 | 4.88 | 4.87 | -0.01 | -0.20% | 4.82 | 4.90 | 52882 | 2573 | 0.53% |
| 2025-09-26 | 4.80 | 4.88 | 0.05 | 1.04% | 4.80 | 4.90 | 60708 | 2952 | 0.61% |
| 2025-09-25 | 4.84 | 4.83 | -0.03 | -0.62% | 4.80 | 4.88 | 68130 | 3290 | 0.69% |
| 2025-09-24 | 4.83 | 4.86 | 0.02 | 0.41% | 4.79 | 4.88 | 60118 | 2916 | 0.61% |
| 2025-09-23 | 4.88 | 4.84 | -0.05 | -1.02% | 4.78 | 4.89 | 99186 | 4789 | 1.00% |
| 2025-09-22 | 4.93 | 4.89 | -0.06 | -1.21% | 4.88 | 4.94 | 56160 | 2750 | 0.57% |
| 2025-09-19 | 4.93 | 4.95 | 0.04 | 0.81% | 4.87 | 4.95 | 91537 | 4489 | 0.92% |
| 2025-09-18 | 5.02 | 4.91 | -0.11 | -2.19% | 4.89 | 5.02 | 133520 | 6616 | 1.34% |
| 2025-09-17 | 5.02 | 5.02 | -0.01 | -0.20% | 4.97 | 5.04 | 72872 | 3649 | 0.73% |
| 2025-09-16 | 5.02 | 5.03 | 0.03 | 0.60% | 4.98 | 5.03 | 69168 | 3464 | 0.70% |
| 2025-09-15 | 5.04 | 5.00 | -0.03 | -0.60% | 4.98 | 5.05 | 92215 | 4611 | 0.93% |
| 2025-09-12 | 5.03 | 5.03 | 0.01 | 0.20% | 5.01 | 5.06 | 96081 | 4837 | 0.97% |
| 2025-09-11 | 5.00 | 5.02 | 0.01 | 0.20% | 4.97 | 5.03 | 81927 | 4093 | 0.82% |
| 2025-09-10 | 5.03 | 5.01 | -0.01 | -0.20% | 5.00 | 5.05 | 59208 | 2969 | 0.60% |
| 2025-09-09 | 5.09 | 5.02 | -0.08 | -1.57% | 5.00 | 5.09 | 123214 | 6211 | 1.24% |
| 2025-09-08 | 5.08 | 5.10 | 0.05 | 0.99% | 5.05 | 5.18 | 171769 | 8762 | 1.73% |