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 | 5.29 | 5.27 | -0.02 | -0.38% | 5.25 | 5.38 | 88005 | 4657 | 1.32% |
| 2025-12-15 | 5.24 | 5.29 | 0.02 | 0.38% | 5.23 | 5.35 | 99237 | 5261 | 1.48% |
| 2025-12-12 | 5.32 | 5.27 | -0.03 | -0.57% | 5.24 | 5.37 | 105844 | 5605 | 1.58% |
| 2025-12-11 | 5.44 | 5.30 | -0.16 | -2.93% | 5.29 | 5.45 | 141943 | 7575 | 2.12% |
| 2025-12-10 | 5.45 | 5.46 | 0.00 | 0.00% | 5.41 | 5.53 | 136686 | 7478 | 2.04% |
| 2025-12-09 | 5.53 | 5.46 | -0.07 | -1.27% | 5.42 | 5.53 | 105493 | 5772 | 1.58% |
| 2025-12-08 | 5.60 | 5.53 | -0.07 | -1.25% | 5.51 | 5.62 | 119743 | 6648 | 1.79% |
| 2025-12-05 | 5.51 | 5.60 | 0.10 | 1.82% | 5.46 | 5.60 | 89145 | 4931 | 1.33% |
| 2025-12-04 | 5.65 | 5.50 | -0.16 | -2.83% | 5.48 | 5.66 | 112183 | 6212 | 1.68% |
| 2025-12-03 | 5.66 | 5.66 | -0.02 | -0.35% | 5.59 | 5.69 | 78029 | 4399 | 1.17% |
| 2025-12-02 | 5.68 | 5.68 | 0.00 | 0.00% | 5.60 | 5.69 | 72001 | 4074 | 1.08% |
| 2025-12-01 | 5.64 | 5.68 | 0.03 | 0.53% | 5.63 | 5.72 | 88290 | 5013 | 1.32% |
| 2025-11-28 | 5.59 | 5.65 | 0.06 | 1.07% | 5.54 | 5.66 | 79026 | 4433 | 1.18% |
| 2025-11-27 | 5.60 | 5.59 | 0.01 | 0.18% | 5.55 | 5.65 | 79804 | 4468 | 1.19% |
| 2025-11-26 | 5.59 | 5.58 | -0.01 | -0.18% | 5.55 | 5.68 | 87773 | 4925 | 1.31% |
| 2025-11-25 | 5.58 | 5.59 | 0.02 | 0.36% | 5.53 | 5.61 | 69012 | 3852 | 1.03% |
| 2025-11-24 | 5.53 | 5.57 | 0.07 | 1.27% | 5.51 | 5.62 | 95522 | 5307 | 1.43% |
| 2025-11-21 | 5.71 | 5.50 | -0.22 | -3.85% | 5.47 | 5.79 | 141863 | 7937 | 2.12% |
| 2025-11-20 | 5.83 | 5.72 | -0.07 | -1.21% | 5.65 | 5.83 | 103454 | 5914 | 1.55% |
| 2025-11-19 | 5.87 | 5.79 | -0.09 | -1.53% | 5.75 | 5.90 | 96829 | 5605 | 1.45% |
| 2025-11-18 | 5.90 | 5.88 | -0.04 | -0.68% | 5.81 | 5.97 | 107057 | 6279 | 1.60% |
| 2025-11-17 | 5.90 | 5.92 | 0.00 | 0.00% | 5.87 | 5.94 | 72413 | 4277 | 1.08% |
| 2025-11-14 | 5.93 | 5.92 | -0.02 | -0.34% | 5.90 | 5.99 | 87998 | 5225 | 1.32% |
| 2025-11-13 | 5.91 | 5.94 | 0.03 | 0.51% | 5.84 | 5.95 | 90099 | 5321 | 1.35% |
| 2025-11-12 | 5.91 | 5.91 | -0.01 | -0.17% | 5.88 | 5.95 | 80704 | 4771 | 1.21% |
| 2025-11-11 | 5.91 | 5.92 | 0.02 | 0.34% | 5.86 | 5.93 | 114831 | 6777 | 1.72% |
| 2025-11-10 | 5.78 | 5.90 | 0.13 | 2.25% | 5.74 | 5.90 | 140269 | 8215 | 2.10% |
| 2025-11-07 | 5.76 | 5.77 | 0.00 | 0.00% | 5.74 | 5.81 | 79168 | 4566 | 1.18% |
| 2025-11-06 | 5.79 | 5.77 | -0.03 | -0.52% | 5.75 | 5.79 | 80720 | 4650 | 1.21% |
| 2025-11-05 | 5.72 | 5.80 | 0.04 | 0.69% | 5.71 | 5.81 | 86569 | 5000 | 1.29% |
| 2025-11-04 | 5.76 | 5.76 | 0.00 | 0.00% | 5.70 | 5.78 | 61242 | 3515 | 0.92% |
| 2025-11-03 | 5.71 | 5.76 | 0.05 | 0.88% | 5.69 | 5.78 | 90881 | 5213 | 1.36% |
| 2025-10-31 | 5.65 | 5.71 | 0.07 | 1.24% | 5.64 | 5.72 | 90082 | 5124 | 1.35% |
| 2025-10-30 | 5.69 | 5.64 | -0.05 | -0.88% | 5.63 | 5.73 | 67378 | 3827 | 1.01% |
| 2025-10-29 | 5.74 | 5.69 | -0.06 | -1.04% | 5.63 | 5.75 | 104947 | 5948 | 1.57% |
| 2025-10-28 | 5.74 | 5.75 | 0.02 | 0.35% | 5.71 | 5.77 | 78560 | 4509 | 1.17% |
| 2025-10-27 | 5.74 | 5.73 | -0.01 | -0.17% | 5.67 | 5.78 | 100629 | 5761 | 1.50% |
| 2025-10-24 | 5.85 | 5.74 | -0.13 | -2.21% | 5.74 | 5.86 | 135095 | 7814 | 2.02% |
| 2025-10-23 | 5.79 | 5.87 | 0.11 | 1.91% | 5.77 | 5.93 | 211347 | 12389 | 3.16% |
| 2025-10-22 | 5.75 | 5.76 | -0.01 | -0.17% | 5.73 | 5.83 | 135606 | 7836 | 2.03% |
| 2025-10-21 | 5.61 | 5.77 | 0.13 | 2.30% | 5.59 | 5.77 | 153343 | 8725 | 2.29% |
| 2025-10-20 | 5.54 | 5.64 | 0.13 | 2.36% | 5.47 | 5.64 | 149049 | 8298 | 2.23% |
| 2025-10-17 | 5.51 | 5.51 | -0.03 | -0.54% | 5.48 | 5.56 | 95437 | 5261 | 1.43% |
| 2025-10-16 | 5.51 | 5.54 | 0.02 | 0.36% | 5.48 | 5.56 | 101612 | 5613 | 1.52% |
| 2025-10-15 | 5.50 | 5.52 | 0.02 | 0.36% | 5.45 | 5.57 | 104321 | 5750 | 1.56% |
| 2025-10-14 | 5.41 | 5.50 | 0.11 | 2.04% | 5.40 | 5.52 | 131691 | 7215 | 1.97% |
| 2025-10-13 | 5.35 | 5.39 | -0.05 | -0.92% | 5.26 | 5.40 | 92147 | 4934 | 1.38% |
| 2025-10-10 | 5.37 | 5.44 | 0.07 | 1.30% | 5.35 | 5.46 | 91707 | 4980 | 1.37% |
| 2025-10-09 | 5.42 | 5.37 | -0.08 | -1.47% | 5.32 | 5.44 | 108464 | 5814 | 1.62% |
| 2025-09-30 | 5.48 | 5.45 | -0.01 | -0.18% | 5.44 | 5.49 | 58331 | 3182 | 0.87% |
| 2025-09-29 | 5.47 | 5.46 | 0.00 | 0.00% | 5.36 | 5.49 | 86967 | 4735 | 1.30% |
| 2025-09-26 | 5.44 | 5.46 | 0.02 | 0.37% | 5.39 | 5.50 | 69063 | 3773 | 1.03% |
| 2025-09-25 | 5.49 | 5.44 | -0.06 | -1.09% | 5.41 | 5.51 | 63313 | 3451 | 0.95% |
| 2025-09-24 | 5.44 | 5.50 | 0.06 | 1.10% | 5.40 | 5.50 | 64334 | 3524 | 0.96% |
| 2025-09-23 | 5.55 | 5.44 | -0.11 | -1.98% | 5.32 | 5.55 | 140722 | 7607 | 2.10% |
| 2025-09-22 | 5.68 | 5.55 | -0.13 | -2.29% | 5.52 | 5.68 | 108390 | 6043 | 1.62% |
| 2025-09-19 | 5.70 | 5.68 | -0.03 | -0.53% | 5.62 | 5.72 | 116044 | 6564 | 1.73% |
| 2025-09-18 | 5.81 | 5.71 | -0.11 | -1.89% | 5.68 | 5.82 | 151959 | 8763 | 2.27% |
| 2025-09-17 | 5.83 | 5.82 | -0.03 | -0.51% | 5.78 | 5.85 | 102826 | 5967 | 1.54% |
| 2025-09-16 | 5.81 | 5.85 | 0.06 | 1.04% | 5.79 | 5.85 | 124899 | 7277 | 1.87% |
| 2025-09-15 | 5.80 | 5.79 | -0.01 | -0.17% | 5.75 | 5.84 | 91721 | 5310 | 1.37% |
| 2025-09-12 | 5.83 | 5.80 | -0.05 | -0.85% | 5.79 | 5.90 | 147914 | 8620 | 2.21% |
| 2025-09-11 | 5.84 | 5.85 | 0.03 | 0.52% | 5.73 | 5.85 | 143458 | 8289 | 2.14% |
| 2025-09-10 | 5.81 | 5.82 | 0.01 | 0.17% | 5.77 | 5.87 | 101815 | 5934 | 1.52% |
| 2025-09-09 | 5.88 | 5.81 | -0.08 | -1.36% | 5.75 | 5.88 | 124383 | 7239 | 1.86% |
| 2025-09-08 | 5.81 | 5.89 | 0.06 | 1.03% | 5.80 | 5.94 | 161356 | 9474 | 2.41% |