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 | 5.25 | 5.25 | 0.01 | 0.19% | 5.18 | 5.31 | 138883 | 7289 | 0.87% |
| 2025-12-15 | 5.21 | 5.24 | 0.01 | 0.19% | 5.18 | 5.29 | 98976 | 5193 | 0.62% |
| 2025-12-12 | 5.24 | 5.23 | 0.02 | 0.38% | 5.21 | 5.28 | 122176 | 6418 | 0.77% |
| 2025-12-11 | 5.36 | 5.21 | -0.14 | -2.62% | 5.21 | 5.37 | 174870 | 9197 | 1.10% |
| 2025-12-10 | 5.40 | 5.35 | -0.05 | -0.93% | 5.30 | 5.40 | 180813 | 9671 | 1.14% |
| 2025-12-09 | 5.51 | 5.40 | -0.13 | -2.35% | 5.40 | 5.52 | 131411 | 7160 | 0.83% |
| 2025-12-08 | 5.52 | 5.53 | 0.06 | 1.10% | 5.50 | 5.61 | 208585 | 11596 | 1.31% |
| 2025-12-05 | 5.36 | 5.47 | 0.12 | 2.24% | 5.26 | 5.50 | 203592 | 10944 | 1.28% |
| 2025-12-04 | 5.44 | 5.35 | -0.09 | -1.65% | 5.34 | 5.48 | 152434 | 8221 | 0.96% |
| 2025-12-03 | 5.48 | 5.44 | -0.03 | -0.55% | 5.43 | 5.55 | 100095 | 5482 | 0.63% |
| 2025-12-02 | 5.48 | 5.47 | -0.01 | -0.18% | 5.41 | 5.48 | 80142 | 4366 | 0.50% |
| 2025-12-01 | 5.48 | 5.48 | 0.02 | 0.37% | 5.46 | 5.59 | 129804 | 7158 | 0.82% |
| 2025-11-28 | 5.41 | 5.46 | 0.02 | 0.37% | 5.36 | 5.47 | 107709 | 5843 | 0.68% |
| 2025-11-27 | 5.44 | 5.44 | -0.01 | -0.18% | 5.43 | 5.52 | 108687 | 5944 | 0.68% |
| 2025-11-26 | 5.43 | 5.45 | 0.02 | 0.37% | 5.42 | 5.54 | 105992 | 5817 | 0.67% |
| 2025-11-25 | 5.38 | 5.43 | 0.05 | 0.93% | 5.38 | 5.49 | 111258 | 6063 | 0.70% |
| 2025-11-24 | 5.35 | 5.38 | 0.03 | 0.56% | 5.33 | 5.42 | 101958 | 5478 | 0.64% |
| 2025-11-21 | 5.55 | 5.35 | -0.25 | -4.46% | 5.34 | 5.60 | 168852 | 9161 | 1.06% |
| 2025-11-20 | 5.60 | 5.60 | 0.03 | 0.54% | 5.54 | 5.64 | 119974 | 6708 | 0.75% |
| 2025-11-19 | 5.71 | 5.57 | -0.16 | -2.79% | 5.55 | 5.75 | 141180 | 7928 | 0.89% |
| 2025-11-18 | 5.80 | 5.73 | -0.06 | -1.04% | 5.69 | 5.81 | 118836 | 6812 | 0.75% |
| 2025-11-17 | 5.83 | 5.79 | -0.03 | -0.52% | 5.76 | 5.84 | 114013 | 6602 | 0.72% |
| 2025-11-14 | 5.79 | 5.82 | 0.00 | 0.00% | 5.76 | 5.88 | 176885 | 10340 | 1.11% |
| 2025-11-13 | 5.74 | 5.82 | 0.08 | 1.39% | 5.71 | 5.83 | 183345 | 10594 | 1.15% |
| 2025-11-12 | 5.76 | 5.74 | -0.02 | -0.35% | 5.70 | 5.78 | 102644 | 5893 | 0.65% |
| 2025-11-11 | 5.76 | 5.76 | 0.00 | 0.00% | 5.72 | 5.77 | 107222 | 6163 | 0.67% |
| 2025-11-10 | 5.69 | 5.76 | 0.07 | 1.23% | 5.67 | 5.76 | 144879 | 8299 | 0.91% |
| 2025-11-07 | 5.67 | 5.69 | 0.01 | 0.18% | 5.65 | 5.71 | 88355 | 5021 | 0.56% |
| 2025-11-06 | 5.72 | 5.68 | -0.02 | -0.35% | 5.67 | 5.74 | 99061 | 5637 | 0.62% |
| 2025-11-05 | 5.64 | 5.70 | 0.01 | 0.18% | 5.62 | 5.74 | 119296 | 6799 | 0.75% |
| 2025-11-04 | 5.67 | 5.69 | 0.00 | 0.00% | 5.66 | 5.70 | 126950 | 7202 | 0.80% |
| 2025-11-03 | 5.63 | 5.69 | 0.07 | 1.25% | 5.60 | 5.69 | 139547 | 7884 | 0.88% |
| 2025-10-31 | 5.59 | 5.62 | 0.03 | 0.54% | 5.57 | 5.65 | 124069 | 6977 | 0.78% |
| 2025-10-30 | 5.75 | 5.59 | -0.16 | -2.78% | 5.57 | 5.76 | 201225 | 11369 | 1.27% |
| 2025-10-29 | 5.65 | 5.75 | 0.11 | 1.95% | 5.62 | 5.77 | 204527 | 11681 | 1.29% |
| 2025-10-28 | 5.65 | 5.64 | -0.01 | -0.18% | 5.61 | 5.68 | 114788 | 6473 | 0.72% |
| 2025-10-27 | 5.64 | 5.65 | 0.02 | 0.36% | 5.62 | 5.68 | 143741 | 8119 | 0.90% |
| 2025-10-24 | 5.67 | 5.63 | -0.04 | -0.71% | 5.60 | 5.69 | 126261 | 7112 | 0.79% |
| 2025-10-23 | 5.60 | 5.67 | 0.06 | 1.07% | 5.56 | 5.68 | 138091 | 7767 | 0.87% |
| 2025-10-22 | 5.59 | 5.61 | -0.02 | -0.36% | 5.59 | 5.64 | 84370 | 4739 | 0.53% |
| 2025-10-21 | 5.53 | 5.63 | 0.11 | 1.99% | 5.50 | 5.65 | 150188 | 8415 | 0.94% |
| 2025-10-20 | 5.48 | 5.52 | 0.07 | 1.28% | 5.47 | 5.54 | 89818 | 4945 | 0.56% |
| 2025-10-17 | 5.57 | 5.45 | -0.11 | -1.98% | 5.44 | 5.59 | 135310 | 7472 | 0.85% |
| 2025-10-16 | 5.61 | 5.56 | -0.07 | -1.24% | 5.54 | 5.62 | 101765 | 5667 | 0.64% |
| 2025-10-15 | 5.56 | 5.63 | 0.05 | 0.90% | 5.53 | 5.65 | 148943 | 8320 | 0.94% |
| 2025-10-14 | 5.50 | 5.58 | 0.08 | 1.45% | 5.50 | 5.63 | 226675 | 12645 | 1.43% |
| 2025-10-13 | 5.48 | 5.50 | -0.12 | -2.14% | 5.46 | 5.53 | 202780 | 11149 | 1.28% |
| 2025-10-10 | 5.59 | 5.62 | 0.02 | 0.36% | 5.56 | 5.66 | 137905 | 7754 | 0.87% |
| 2025-10-09 | 5.60 | 5.60 | 0.00 | 0.00% | 5.54 | 5.62 | 126845 | 7083 | 0.80% |
| 2025-09-30 | 5.71 | 5.60 | -0.11 | -1.93% | 5.59 | 5.71 | 162856 | 9168 | 1.02% |
| 2025-09-29 | 5.58 | 5.71 | 0.14 | 2.51% | 5.48 | 5.79 | 229365 | 12962 | 1.44% |
| 2025-09-26 | 5.57 | 5.57 | -0.01 | -0.18% | 5.56 | 5.63 | 96087 | 5376 | 0.60% |
| 2025-09-25 | 5.60 | 5.58 | -0.05 | -0.89% | 5.55 | 5.65 | 122303 | 6847 | 0.77% |
| 2025-09-24 | 5.55 | 5.63 | 0.06 | 1.08% | 5.54 | 5.65 | 128774 | 7221 | 0.81% |
| 2025-09-23 | 5.70 | 5.57 | -0.15 | -2.62% | 5.50 | 5.70 | 187552 | 10438 | 1.18% |
| 2025-09-22 | 5.72 | 5.72 | 0.01 | 0.18% | 5.65 | 5.75 | 131187 | 7465 | 0.82% |
| 2025-09-19 | 5.83 | 5.71 | -0.14 | -2.39% | 5.71 | 5.85 | 188856 | 10887 | 1.19% |
| 2025-09-18 | 6.05 | 5.85 | -0.25 | -4.10% | 5.81 | 6.06 | 455574 | 27023 | 2.86% |
| 2025-09-17 | 5.90 | 6.10 | 0.20 | 3.39% | 5.86 | 6.16 | 528538 | 31898 | 3.32% |
| 2025-09-16 | 5.76 | 5.90 | 0.13 | 2.25% | 5.76 | 6.01 | 300539 | 17728 | 1.89% |
| 2025-09-15 | 5.78 | 5.77 | -0.02 | -0.35% | 5.74 | 5.82 | 133968 | 7733 | 0.84% |
| 2025-09-12 | 5.80 | 5.79 | -0.03 | -0.52% | 5.79 | 5.85 | 205358 | 11954 | 1.29% |
| 2025-09-11 | 5.74 | 5.82 | 0.07 | 1.22% | 5.69 | 5.83 | 214755 | 12387 | 1.35% |
| 2025-09-10 | 5.78 | 5.75 | -0.04 | -0.69% | 5.74 | 5.81 | 109195 | 6298 | 0.69% |
| 2025-09-09 | 5.80 | 5.79 | -0.02 | -0.34% | 5.75 | 5.83 | 159750 | 9243 | 1.00% |
| 2025-09-08 | 5.79 | 5.81 | 0.00 | 0.00% | 5.74 | 5.84 | 185069 | 10716 | 1.16% |