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 | 5.26 | 5.27 | 0.01 | 0.19% | 5.19 | 5.31 | 87642 | 4604 | 0.61% |
| 2025-12-15 | 5.19 | 5.26 | 0.04 | 0.77% | 5.16 | 5.27 | 101892 | 5338 | 0.71% |
| 2025-12-12 | 5.34 | 5.22 | -0.14 | -2.61% | 5.20 | 5.37 | 185766 | 9787 | 1.29% |
| 2025-12-11 | 5.58 | 5.36 | -0.24 | -4.29% | 5.36 | 5.59 | 183337 | 9958 | 1.27% |
| 2025-12-10 | 5.54 | 5.60 | -0.01 | -0.18% | 5.35 | 5.62 | 306367 | 16779 | 2.12% |
| 2025-12-09 | 5.72 | 5.61 | 0.03 | 0.54% | 5.58 | 5.90 | 546432 | 31209 | 3.78% |
| 2025-12-08 | 5.56 | 5.58 | -0.02 | -0.36% | 5.55 | 5.66 | 192493 | 10779 | 1.33% |
| 2025-12-05 | 5.66 | 5.60 | -0.04 | -0.71% | 5.51 | 5.68 | 218529 | 12162 | 1.51% |
| 2025-12-04 | 5.64 | 5.64 | -0.09 | -1.57% | 5.61 | 5.76 | 289353 | 16373 | 2.00% |
| 2025-12-03 | 5.85 | 5.73 | -0.12 | -2.05% | 5.65 | 5.95 | 570732 | 32758 | 3.95% |
| 2025-12-02 | 5.34 | 5.85 | 0.53 | 9.96% | 5.31 | 5.85 | 440888 | 25365 | 3.05% |
| 2025-12-01 | 5.32 | 5.32 | 0.02 | 0.38% | 5.28 | 5.36 | 66280 | 3526 | 0.46% |
| 2025-11-28 | 5.20 | 5.30 | 0.09 | 1.73% | 5.15 | 5.31 | 67141 | 3516 | 0.46% |
| 2025-11-27 | 5.22 | 5.21 | -0.02 | -0.38% | 5.13 | 5.25 | 64132 | 3331 | 0.44% |
| 2025-11-26 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.37 | 113627 | 6000 | 0.79% |
| 2025-11-25 | 5.13 | 5.18 | 0.02 | 0.39% | 5.12 | 5.24 | 82947 | 4299 | 0.57% |
| 2025-11-24 | 5.11 | 5.16 | 0.08 | 1.57% | 5.09 | 5.23 | 116747 | 6011 | 0.81% |
| 2025-11-21 | 5.27 | 5.08 | -0.25 | -4.69% | 5.05 | 5.35 | 150848 | 7792 | 1.04% |
| 2025-11-20 | 5.31 | 5.33 | 0.05 | 0.95% | 5.25 | 5.43 | 97720 | 5202 | 0.68% |
| 2025-11-19 | 5.42 | 5.28 | -0.15 | -2.76% | 5.26 | 5.49 | 100892 | 5377 | 0.70% |
| 2025-11-18 | 5.60 | 5.43 | -0.14 | -2.51% | 5.40 | 5.61 | 139941 | 7644 | 0.97% |
| 2025-11-17 | 5.59 | 5.57 | -0.04 | -0.71% | 5.53 | 5.61 | 101843 | 5675 | 0.70% |
| 2025-11-14 | 5.64 | 5.61 | -0.06 | -1.06% | 5.60 | 5.71 | 96353 | 5445 | 0.67% |
| 2025-11-13 | 5.64 | 5.67 | 0.03 | 0.53% | 5.58 | 5.70 | 81763 | 4617 | 0.57% |
| 2025-11-12 | 5.68 | 5.64 | -0.04 | -0.70% | 5.59 | 5.69 | 110135 | 6206 | 0.76% |
| 2025-11-11 | 5.63 | 5.68 | 0.04 | 0.71% | 5.58 | 5.71 | 131551 | 7428 | 0.91% |
| 2025-11-10 | 5.50 | 5.64 | 0.16 | 2.92% | 5.45 | 5.64 | 159137 | 8885 | 1.10% |
| 2025-11-07 | 5.49 | 5.48 | -0.02 | -0.36% | 5.47 | 5.58 | 108460 | 5988 | 0.75% |
| 2025-11-06 | 5.56 | 5.50 | -0.06 | -1.08% | 5.45 | 5.59 | 129534 | 7104 | 0.90% |
| 2025-11-05 | 5.44 | 5.56 | 0.07 | 1.28% | 5.41 | 5.61 | 169270 | 9374 | 1.17% |
| 2025-11-04 | 5.37 | 5.49 | 0.13 | 2.43% | 5.33 | 5.54 | 167605 | 9135 | 1.16% |
| 2025-11-03 | 5.36 | 5.36 | -0.01 | -0.19% | 5.34 | 5.47 | 132016 | 7100 | 0.91% |
| 2025-10-31 | 5.34 | 5.37 | 0.03 | 0.56% | 5.33 | 5.41 | 101317 | 5445 | 0.70% |
| 2025-10-30 | 5.44 | 5.34 | -0.07 | -1.29% | 5.33 | 5.50 | 108421 | 5835 | 0.75% |
| 2025-10-29 | 5.50 | 5.41 | -0.16 | -2.87% | 5.35 | 5.52 | 171372 | 9272 | 1.19% |
| 2025-10-28 | 5.45 | 5.57 | 0.10 | 1.83% | 5.45 | 5.82 | 245846 | 13837 | 1.70% |
| 2025-10-27 | 5.48 | 5.47 | 0.01 | 0.18% | 5.38 | 5.53 | 153087 | 8342 | 1.06% |
| 2025-10-24 | 5.60 | 5.46 | -0.18 | -3.19% | 5.44 | 5.71 | 243011 | 13464 | 1.68% |
| 2025-10-23 | 5.35 | 5.64 | 0.29 | 5.42% | 5.35 | 5.74 | 361579 | 20191 | 2.50% |
| 2025-10-22 | 5.26 | 5.35 | 0.07 | 1.33% | 5.25 | 5.39 | 139130 | 7425 | 0.96% |
| 2025-10-21 | 5.18 | 5.28 | 0.10 | 1.93% | 5.16 | 5.29 | 112227 | 5890 | 0.78% |
| 2025-10-20 | 5.18 | 5.18 | -0.04 | -0.77% | 5.14 | 5.28 | 129579 | 6714 | 0.90% |
| 2025-10-17 | 5.24 | 5.22 | -0.02 | -0.38% | 5.20 | 5.31 | 128602 | 6758 | 0.89% |
| 2025-10-16 | 5.35 | 5.24 | -0.10 | -1.87% | 5.22 | 5.35 | 151629 | 7991 | 1.05% |
| 2025-10-15 | 5.33 | 5.34 | 0.01 | 0.19% | 5.28 | 5.38 | 156940 | 8350 | 1.09% |
| 2025-10-14 | 5.29 | 5.33 | 0.05 | 0.95% | 5.22 | 5.41 | 241232 | 12841 | 1.67% |
| 2025-10-13 | 5.00 | 5.28 | 0.12 | 2.33% | 4.97 | 5.31 | 286351 | 14898 | 1.98% |
| 2025-10-10 | 4.93 | 5.16 | 0.21 | 4.24% | 4.92 | 5.21 | 255922 | 13088 | 1.77% |
| 2025-10-09 | 4.96 | 4.95 | -0.01 | -0.20% | 4.88 | 4.98 | 108160 | 5330 | 0.75% |
| 2025-09-30 | 4.98 | 4.96 | -0.02 | -0.40% | 4.94 | 5.00 | 84183 | 4181 | 0.58% |
| 2025-09-29 | 4.92 | 4.98 | 0.07 | 1.43% | 4.83 | 4.98 | 97992 | 4820 | 0.68% |
| 2025-09-26 | 4.88 | 4.91 | 0.00 | 0.00% | 4.84 | 4.98 | 94117 | 4643 | 0.65% |
| 2025-09-25 | 4.94 | 4.91 | 0.00 | 0.00% | 4.86 | 4.95 | 98609 | 4831 | 0.68% |
| 2025-09-24 | 4.82 | 4.91 | 0.08 | 1.66% | 4.78 | 4.93 | 108219 | 5285 | 0.75% |
| 2025-09-23 | 4.89 | 4.83 | -0.07 | -1.43% | 4.69 | 4.90 | 149894 | 7167 | 1.04% |
| 2025-09-22 | 4.94 | 4.90 | -0.04 | -0.81% | 4.85 | 4.94 | 98658 | 4811 | 0.68% |
| 2025-09-19 | 4.97 | 4.94 | -0.03 | -0.60% | 4.88 | 5.02 | 136566 | 6729 | 0.95% |
| 2025-09-18 | 5.12 | 4.97 | -0.16 | -3.12% | 4.94 | 5.13 | 197882 | 9974 | 1.37% |
| 2025-09-17 | 5.10 | 5.13 | 0.03 | 0.59% | 5.04 | 5.14 | 151187 | 7717 | 1.05% |
| 2025-09-16 | 5.14 | 5.10 | -0.04 | -0.78% | 5.08 | 5.17 | 155095 | 7917 | 1.07% |
| 2025-09-15 | 5.25 | 5.14 | -0.10 | -1.91% | 5.06 | 5.25 | 206292 | 10571 | 1.43% |
| 2025-09-12 | 5.17 | 5.24 | 0.05 | 0.96% | 5.16 | 5.27 | 207047 | 10795 | 1.43% |
| 2025-09-11 | 5.16 | 5.19 | 0.00 | 0.00% | 5.10 | 5.21 | 190304 | 9805 | 1.32% |
| 2025-09-10 | 5.15 | 5.19 | 0.00 | 0.00% | 5.14 | 5.23 | 197586 | 10246 | 1.37% |
| 2025-09-09 | 5.20 | 5.19 | -0.04 | -0.76% | 5.14 | 5.29 | 278765 | 14510 | 1.93% |
| 2025-09-08 | 5.25 | 5.23 | -0.10 | -1.88% | 5.16 | 5.30 | 400946 | 20916 | 2.77% |