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 | 5.05 | 5.14 | 0.07 | 1.38% | 5.05 | 5.15 | 145490 | 7447 | 0.37% |
| 2025-12-15 | 5.09 | 5.07 | -0.03 | -0.59% | 5.01 | 5.11 | 174840 | 8854 | 0.45% |
| 2025-12-12 | 5.13 | 5.10 | -0.03 | -0.58% | 5.05 | 5.15 | 236813 | 12068 | 0.61% |
| 2025-12-11 | 5.30 | 5.13 | -0.17 | -3.21% | 5.11 | 5.30 | 209270 | 10805 | 0.54% |
| 2025-12-10 | 5.27 | 5.30 | 0.05 | 0.95% | 5.22 | 5.34 | 144427 | 7626 | 0.37% |
| 2025-12-09 | 5.30 | 5.25 | -0.05 | -0.94% | 5.25 | 5.31 | 63174 | 3335 | 0.16% |
| 2025-12-08 | 5.33 | 5.30 | -0.02 | -0.38% | 5.30 | 5.34 | 73503 | 3908 | 0.19% |
| 2025-12-05 | 5.26 | 5.32 | 0.05 | 0.95% | 5.22 | 5.32 | 96959 | 5104 | 0.25% |
| 2025-12-04 | 5.33 | 5.27 | -0.07 | -1.31% | 5.26 | 5.34 | 78329 | 4137 | 0.20% |
| 2025-12-03 | 5.34 | 5.34 | -0.02 | -0.37% | 5.31 | 5.37 | 72614 | 3872 | 0.19% |
| 2025-12-02 | 5.36 | 5.36 | 0.00 | 0.00% | 5.32 | 5.38 | 75539 | 4042 | 0.19% |
| 2025-12-01 | 5.37 | 5.36 | 0.00 | 0.00% | 5.33 | 5.42 | 105045 | 5639 | 0.27% |
| 2025-11-28 | 5.27 | 5.36 | 0.09 | 1.71% | 5.22 | 5.42 | 146582 | 7816 | 0.38% |
| 2025-11-27 | 5.31 | 5.27 | -0.03 | -0.57% | 5.26 | 5.32 | 80709 | 4270 | 0.21% |
| 2025-11-26 | 5.30 | 5.30 | 0.01 | 0.19% | 5.28 | 5.33 | 116815 | 6197 | 0.30% |
| 2025-11-25 | 5.31 | 5.29 | -0.02 | -0.38% | 5.27 | 5.33 | 144873 | 7681 | 0.37% |
| 2025-11-24 | 5.38 | 5.31 | -0.07 | -1.30% | 5.28 | 5.41 | 187915 | 10027 | 0.48% |
| 2025-11-21 | 5.47 | 5.38 | -0.07 | -1.28% | 5.36 | 5.49 | 156984 | 8488 | 0.40% |
| 2025-11-20 | 5.56 | 5.45 | -0.10 | -1.80% | 5.43 | 5.57 | 167998 | 9190 | 0.43% |
| 2025-11-19 | 5.56 | 5.55 | -0.01 | -0.18% | 5.52 | 5.60 | 87384 | 4848 | 0.22% |
| 2025-11-18 | 5.61 | 5.56 | -0.05 | -0.89% | 5.52 | 5.62 | 107704 | 5984 | 0.28% |
| 2025-11-17 | 5.66 | 5.61 | -0.03 | -0.53% | 5.58 | 5.66 | 111002 | 6224 | 0.29% |
| 2025-11-14 | 5.64 | 5.64 | 0.01 | 0.18% | 5.62 | 5.71 | 142542 | 8085 | 0.37% |
| 2025-11-13 | 5.65 | 5.63 | -0.03 | -0.53% | 5.59 | 5.66 | 136144 | 7647 | 0.35% |
| 2025-11-12 | 5.65 | 5.66 | 0.08 | 1.43% | 5.63 | 5.74 | 246630 | 14014 | 0.63% |
| 2025-11-11 | 5.53 | 5.58 | 0.05 | 0.90% | 5.51 | 5.59 | 177674 | 9891 | 0.46% |
| 2025-11-10 | 5.45 | 5.53 | 0.07 | 1.28% | 5.44 | 5.54 | 132723 | 7302 | 0.34% |
| 2025-11-07 | 5.44 | 5.46 | 0.01 | 0.18% | 5.42 | 5.46 | 72123 | 3925 | 0.19% |
| 2025-11-06 | 5.45 | 5.45 | 0.00 | 0.00% | 5.42 | 5.46 | 81713 | 4446 | 0.21% |
| 2025-11-05 | 5.41 | 5.45 | 0.02 | 0.37% | 5.38 | 5.46 | 104057 | 5653 | 0.27% |
| 2025-11-04 | 5.46 | 5.43 | -0.04 | -0.73% | 5.41 | 5.48 | 125155 | 6796 | 0.32% |
| 2025-11-03 | 5.53 | 5.47 | -0.09 | -1.62% | 5.44 | 5.56 | 227311 | 12454 | 0.58% |
| 2025-10-31 | 5.71 | 5.56 | -0.20 | -3.47% | 5.51 | 5.72 | 319223 | 17822 | 0.82% |
| 2025-10-30 | 5.77 | 5.76 | -0.01 | -0.17% | 5.74 | 5.81 | 80246 | 4632 | 0.21% |
| 2025-10-29 | 5.78 | 5.77 | -0.01 | -0.17% | 5.72 | 5.79 | 71846 | 4131 | 0.18% |
| 2025-10-28 | 5.81 | 5.78 | -0.03 | -0.52% | 5.77 | 5.81 | 78003 | 4514 | 0.20% |
| 2025-10-27 | 5.82 | 5.81 | -0.01 | -0.17% | 5.80 | 5.85 | 92378 | 5380 | 0.24% |
| 2025-10-24 | 5.86 | 5.82 | -0.05 | -0.85% | 5.81 | 5.88 | 98751 | 5760 | 0.25% |
| 2025-10-23 | 5.81 | 5.87 | 0.04 | 0.69% | 5.77 | 5.89 | 116624 | 6800 | 0.30% |
| 2025-10-22 | 5.90 | 5.83 | -0.12 | -2.02% | 5.81 | 5.91 | 168514 | 9844 | 0.43% |
| 2025-10-21 | 5.79 | 5.95 | 0.17 | 2.94% | 5.78 | 6.05 | 246442 | 14630 | 0.63% |
| 2025-10-20 | 5.82 | 5.78 | -0.07 | -1.20% | 5.72 | 5.85 | 160468 | 9268 | 0.41% |
| 2025-10-17 | 5.89 | 5.85 | 0.00 | 0.00% | 5.82 | 6.06 | 196825 | 11656 | 0.51% |
| 2025-10-16 | 5.85 | 5.85 | -0.01 | -0.17% | 5.81 | 5.92 | 133065 | 7797 | 0.34% |
| 2025-10-15 | 5.90 | 5.86 | 0.01 | 0.17% | 5.83 | 5.96 | 181925 | 10718 | 0.47% |
| 2025-10-14 | 5.74 | 5.85 | 0.13 | 2.27% | 5.74 | 5.97 | 252339 | 14793 | 0.65% |
| 2025-10-13 | 5.69 | 5.72 | -0.08 | -1.38% | 5.65 | 5.75 | 136311 | 7777 | 0.35% |
| 2025-10-10 | 5.73 | 5.80 | 0.05 | 0.87% | 5.73 | 5.81 | 145838 | 8421 | 0.37% |
| 2025-10-09 | 5.83 | 5.75 | -0.01 | -0.17% | 5.69 | 5.83 | 160566 | 9232 | 0.41% |
| 2025-09-30 | 5.81 | 5.76 | -0.06 | -1.03% | 5.72 | 5.82 | 121232 | 6975 | 0.31% |
| 2025-09-29 | 5.78 | 5.82 | 0.04 | 0.69% | 5.69 | 5.86 | 133594 | 7686 | 0.34% |
| 2025-09-26 | 5.80 | 5.78 | -0.02 | -0.34% | 5.76 | 5.82 | 80338 | 4655 | 0.21% |
| 2025-09-25 | 5.85 | 5.80 | -0.05 | -0.85% | 5.77 | 5.89 | 112407 | 6538 | 0.29% |
| 2025-09-24 | 5.84 | 5.85 | 0.02 | 0.34% | 5.79 | 5.87 | 102237 | 5968 | 0.26% |
| 2025-09-23 | 5.95 | 5.83 | -0.15 | -2.51% | 5.75 | 5.98 | 162759 | 9498 | 0.42% |
| 2025-09-22 | 6.12 | 5.98 | -0.11 | -1.81% | 5.93 | 6.12 | 124314 | 7436 | 0.32% |
| 2025-09-19 | 6.00 | 6.09 | 0.11 | 1.84% | 5.94 | 6.12 | 146227 | 8831 | 0.38% |
| 2025-09-18 | 6.12 | 5.98 | -0.12 | -1.97% | 5.95 | 6.13 | 178255 | 10780 | 0.46% |
| 2025-09-17 | 6.13 | 6.10 | -0.02 | -0.33% | 6.08 | 6.19 | 161028 | 9873 | 0.41% |
| 2025-09-16 | 6.20 | 6.12 | -0.06 | -0.97% | 6.10 | 6.22 | 148063 | 9084 | 0.38% |
| 2025-09-15 | 6.27 | 6.18 | -0.07 | -1.12% | 6.15 | 6.28 | 146038 | 9037 | 0.38% |
| 2025-09-12 | 6.32 | 6.25 | -0.04 | -0.64% | 6.24 | 6.34 | 141477 | 8888 | 0.36% |
| 2025-09-11 | 6.29 | 6.29 | -0.02 | -0.32% | 6.20 | 6.32 | 163176 | 10212 | 0.42% |
| 2025-09-10 | 6.27 | 6.31 | -0.01 | -0.16% | 6.23 | 6.35 | 135037 | 8503 | 0.35% |
| 2025-09-09 | 6.29 | 6.32 | 0.05 | 0.80% | 6.24 | 6.41 | 215602 | 13626 | 0.55% |
| 2025-09-08 | 6.19 | 6.27 | 0.06 | 0.97% | 6.19 | 6.31 | 161971 | 10121 | 0.42% |