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 | 5.23 | 5.11 | -0.09 | -1.73% | 5.10 | 5.23 | 93070 | 4774 | 1.07% |
| 2025-12-15 | 5.18 | 5.20 | 0.02 | 0.39% | 5.12 | 5.22 | 91384 | 4743 | 1.05% |
| 2025-12-12 | 5.26 | 5.18 | -0.06 | -1.15% | 5.18 | 5.30 | 84487 | 4424 | 0.97% |
| 2025-12-11 | 5.31 | 5.24 | -0.07 | -1.32% | 5.24 | 5.35 | 95600 | 5053 | 1.10% |
| 2025-12-10 | 5.33 | 5.31 | 0.00 | 0.00% | 5.27 | 5.35 | 70958 | 3766 | 0.81% |
| 2025-12-09 | 5.36 | 5.31 | -0.07 | -1.30% | 5.30 | 5.39 | 77224 | 4117 | 0.88% |
| 2025-12-08 | 5.39 | 5.38 | 0.02 | 0.37% | 5.35 | 5.41 | 82763 | 4452 | 0.95% |
| 2025-12-05 | 5.33 | 5.36 | 0.05 | 0.94% | 5.27 | 5.36 | 75210 | 4003 | 0.86% |
| 2025-12-04 | 5.39 | 5.31 | -0.08 | -1.48% | 5.31 | 5.41 | 90320 | 4827 | 1.03% |
| 2025-12-03 | 5.41 | 5.39 | 0.00 | 0.00% | 5.35 | 5.41 | 87836 | 4728 | 1.01% |
| 2025-12-02 | 5.39 | 5.39 | 0.02 | 0.37% | 5.30 | 5.40 | 105842 | 5671 | 1.21% |
| 2025-12-01 | 5.36 | 5.37 | -0.02 | -0.37% | 5.35 | 5.46 | 124751 | 6727 | 1.43% |
| 2025-11-28 | 5.38 | 5.39 | 0.04 | 0.75% | 5.33 | 5.42 | 95161 | 5125 | 1.09% |
| 2025-11-27 | 5.38 | 5.35 | -0.02 | -0.37% | 5.30 | 5.38 | 111767 | 5965 | 1.28% |
| 2025-11-26 | 5.40 | 5.37 | -0.03 | -0.56% | 5.36 | 5.45 | 98912 | 5339 | 1.13% |
| 2025-11-25 | 5.36 | 5.40 | 0.05 | 0.93% | 5.36 | 5.55 | 109309 | 5954 | 1.25% |
| 2025-11-24 | 5.29 | 5.35 | 0.10 | 1.90% | 5.27 | 5.44 | 137794 | 7371 | 1.58% |
| 2025-11-21 | 5.51 | 5.25 | -0.30 | -5.41% | 5.23 | 5.54 | 202128 | 10857 | 2.32% |
| 2025-11-20 | 5.56 | 5.55 | 0.00 | 0.00% | 5.50 | 5.60 | 112171 | 6226 | 1.28% |
| 2025-11-19 | 5.65 | 5.55 | -0.08 | -1.42% | 5.50 | 5.71 | 142196 | 7929 | 1.63% |
| 2025-11-18 | 5.94 | 5.63 | -0.27 | -4.58% | 5.61 | 5.94 | 229281 | 13081 | 2.63% |
| 2025-11-17 | 5.71 | 5.90 | 0.20 | 3.51% | 5.70 | 5.94 | 272214 | 15951 | 3.12% |
| 2025-11-14 | 5.70 | 5.70 | -0.02 | -0.35% | 5.63 | 5.76 | 105444 | 6023 | 1.46% |
| 2025-11-13 | 5.73 | 5.72 | 0.01 | 0.18% | 5.65 | 5.74 | 114439 | 6524 | 1.59% |
| 2025-11-12 | 5.76 | 5.71 | -0.05 | -0.87% | 5.69 | 5.81 | 145327 | 8318 | 2.02% |
| 2025-11-11 | 5.79 | 5.76 | -0.04 | -0.69% | 5.74 | 5.84 | 160200 | 9267 | 2.22% |
| 2025-11-10 | 5.90 | 5.80 | -0.06 | -1.02% | 5.77 | 5.91 | 182066 | 10596 | 2.53% |
| 2025-11-07 | 5.74 | 5.86 | 0.10 | 1.74% | 5.70 | 5.91 | 282875 | 16503 | 3.93% |
| 2025-11-06 | 5.73 | 5.76 | 0.03 | 0.52% | 5.73 | 5.86 | 210673 | 12198 | 2.92% |
| 2025-11-05 | 5.60 | 5.73 | 0.09 | 1.60% | 5.59 | 5.88 | 265729 | 15300 | 3.69% |
| 2025-11-04 | 5.71 | 5.64 | -0.15 | -2.59% | 5.60 | 5.73 | 244730 | 13856 | 3.40% |
| 2025-11-03 | 5.57 | 5.79 | 0.21 | 3.76% | 5.54 | 5.80 | 380984 | 21700 | 5.29% |
| 2025-10-31 | 5.39 | 5.58 | 0.25 | 4.69% | 5.37 | 5.63 | 317130 | 17534 | 4.40% |
| 2025-10-30 | 5.45 | 5.33 | -0.12 | -2.20% | 5.33 | 5.46 | 123450 | 6641 | 1.71% |
| 2025-10-29 | 5.41 | 5.45 | 0.04 | 0.74% | 5.34 | 5.48 | 130977 | 7099 | 1.82% |
| 2025-10-28 | 5.41 | 5.41 | 0.00 | 0.00% | 5.40 | 5.48 | 119268 | 6489 | 1.65% |
| 2025-10-27 | 5.44 | 5.41 | -0.03 | -0.55% | 5.40 | 5.49 | 122255 | 6638 | 1.70% |
| 2025-10-24 | 5.48 | 5.44 | -0.04 | -0.73% | 5.42 | 5.53 | 131804 | 7199 | 1.83% |
| 2025-10-23 | 5.41 | 5.48 | 0.09 | 1.67% | 5.35 | 5.50 | 152028 | 8270 | 2.11% |
| 2025-10-22 | 5.38 | 5.39 | 0.01 | 0.19% | 5.34 | 5.47 | 165236 | 8912 | 2.29% |
| 2025-10-21 | 5.28 | 5.38 | 0.10 | 1.89% | 5.27 | 5.39 | 123022 | 6583 | 1.71% |
| 2025-10-20 | 5.29 | 5.28 | -0.01 | -0.19% | 5.23 | 5.34 | 107894 | 5673 | 1.50% |
| 2025-10-17 | 5.32 | 5.29 | -0.04 | -0.75% | 5.26 | 5.34 | 102706 | 5434 | 1.43% |
| 2025-10-16 | 5.39 | 5.33 | -0.07 | -1.30% | 5.30 | 5.42 | 123349 | 6578 | 1.71% |
| 2025-10-15 | 5.36 | 5.40 | 0.04 | 0.75% | 5.35 | 5.42 | 139850 | 7535 | 1.94% |
| 2025-10-14 | 5.35 | 5.36 | 0.00 | 0.00% | 5.33 | 5.40 | 165029 | 8844 | 2.29% |
| 2025-10-13 | 5.15 | 5.36 | 0.08 | 1.52% | 5.10 | 5.37 | 177168 | 9338 | 2.46% |
| 2025-10-10 | 5.23 | 5.28 | 0.03 | 0.57% | 5.20 | 5.32 | 138625 | 7309 | 1.92% |
| 2025-10-09 | 5.29 | 5.25 | 0.05 | 0.96% | 5.19 | 5.29 | 131027 | 6871 | 1.82% |
| 2025-09-30 | 5.31 | 5.20 | -0.10 | -1.89% | 5.20 | 5.32 | 106360 | 5563 | 1.48% |
| 2025-09-29 | 5.21 | 5.30 | 0.09 | 1.73% | 5.12 | 5.30 | 165374 | 8661 | 2.29% |
| 2025-09-26 | 5.11 | 5.21 | 0.11 | 2.16% | 5.07 | 5.27 | 148324 | 7717 | 2.06% |
| 2025-09-25 | 5.18 | 5.10 | -0.06 | -1.16% | 5.06 | 5.19 | 111330 | 5702 | 1.54% |
| 2025-09-24 | 5.07 | 5.16 | 0.06 | 1.18% | 5.07 | 5.18 | 116532 | 5978 | 1.62% |
| 2025-09-23 | 5.15 | 5.10 | -0.05 | -0.97% | 4.94 | 5.16 | 159625 | 8029 | 2.21% |
| 2025-09-22 | 5.17 | 5.15 | -0.04 | -0.77% | 5.07 | 5.19 | 114574 | 5875 | 1.59% |
| 2025-09-19 | 5.21 | 5.19 | -0.04 | -0.76% | 5.15 | 5.26 | 120607 | 6259 | 1.67% |
| 2025-09-18 | 5.35 | 5.23 | -0.11 | -2.06% | 5.18 | 5.37 | 215110 | 11356 | 2.98% |
| 2025-09-17 | 5.32 | 5.34 | 0.02 | 0.38% | 5.28 | 5.38 | 136606 | 7299 | 1.90% |
| 2025-09-16 | 5.33 | 5.32 | 0.02 | 0.38% | 5.24 | 5.34 | 107830 | 5691 | 1.50% |
| 2025-09-15 | 5.32 | 5.30 | -0.03 | -0.56% | 5.26 | 5.39 | 118498 | 6290 | 1.64% |
| 2025-09-12 | 5.36 | 5.33 | -0.02 | -0.37% | 5.27 | 5.41 | 153741 | 8183 | 2.13% |
| 2025-09-11 | 5.25 | 5.35 | 0.09 | 1.71% | 5.21 | 5.35 | 165584 | 8747 | 2.30% |
| 2025-09-10 | 5.24 | 5.26 | 0.00 | 0.00% | 5.20 | 5.27 | 139309 | 7292 | 1.93% |
| 2025-09-09 | 5.24 | 5.26 | 0.01 | 0.19% | 5.22 | 5.31 | 181826 | 9562 | 2.52% |
| 2025-09-08 | 5.11 | 5.25 | 0.12 | 2.34% | 5.10 | 5.25 | 213018 | 11111 | 2.96% |