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 | 5.32 | 5.37 | 0.04 | 0.75% | 5.27 | 5.41 | 155755 | 8311 | 1.83% |
| 2025-12-15 | 5.31 | 5.33 | 0.01 | 0.19% | 5.28 | 5.37 | 72657 | 3870 | 0.85% |
| 2025-12-12 | 5.31 | 5.32 | -0.01 | -0.19% | 5.28 | 5.37 | 135486 | 7227 | 1.59% |
| 2025-12-11 | 5.49 | 5.33 | -0.16 | -2.91% | 5.31 | 5.50 | 149784 | 8056 | 1.76% |
| 2025-12-10 | 5.42 | 5.49 | 0.04 | 0.73% | 5.41 | 5.53 | 114794 | 6285 | 1.35% |
| 2025-12-09 | 5.44 | 5.45 | -0.01 | -0.18% | 5.41 | 5.49 | 89042 | 4853 | 1.05% |
| 2025-12-08 | 5.48 | 5.46 | -0.02 | -0.36% | 5.43 | 5.50 | 99036 | 5407 | 1.16% |
| 2025-12-05 | 5.41 | 5.48 | 0.07 | 1.29% | 5.38 | 5.49 | 82259 | 4477 | 0.97% |
| 2025-12-04 | 5.45 | 5.41 | -0.05 | -0.92% | 5.38 | 5.49 | 83408 | 4530 | 0.98% |
| 2025-12-03 | 5.51 | 5.46 | -0.04 | -0.73% | 5.42 | 5.51 | 74356 | 4060 | 0.87% |
| 2025-12-02 | 5.50 | 5.50 | -0.01 | -0.18% | 5.42 | 5.51 | 93690 | 5129 | 1.10% |
| 2025-12-01 | 5.51 | 5.51 | 0.01 | 0.18% | 5.48 | 5.56 | 103808 | 5734 | 1.22% |
| 2025-11-28 | 5.44 | 5.50 | 0.07 | 1.29% | 5.40 | 5.51 | 86158 | 4713 | 1.01% |
| 2025-11-27 | 5.40 | 5.43 | 0.02 | 0.37% | 5.40 | 5.48 | 79691 | 4336 | 0.94% |
| 2025-11-26 | 5.44 | 5.41 | -0.02 | -0.37% | 5.40 | 5.50 | 93809 | 5109 | 1.10% |
| 2025-11-25 | 5.41 | 5.43 | 0.03 | 0.56% | 5.41 | 5.49 | 99543 | 5433 | 1.17% |
| 2025-11-24 | 5.38 | 5.40 | 0.06 | 1.12% | 5.35 | 5.45 | 126861 | 6851 | 1.49% |
| 2025-11-21 | 5.58 | 5.34 | -0.29 | -5.15% | 5.33 | 5.64 | 201487 | 10950 | 2.37% |
| 2025-11-20 | 5.55 | 5.63 | 0.10 | 1.81% | 5.44 | 5.69 | 231528 | 12905 | 2.72% |
| 2025-11-19 | 5.67 | 5.53 | -0.15 | -2.64% | 5.49 | 5.70 | 169057 | 9395 | 1.99% |
| 2025-11-18 | 5.74 | 5.68 | -0.06 | -1.05% | 5.60 | 5.74 | 183157 | 10353 | 2.15% |
| 2025-11-17 | 5.77 | 5.74 | -0.03 | -0.52% | 5.70 | 5.79 | 139835 | 8032 | 1.64% |
| 2025-11-14 | 5.71 | 5.77 | 0.05 | 0.87% | 5.70 | 5.82 | 183244 | 10562 | 2.16% |
| 2025-11-13 | 5.69 | 5.72 | 0.04 | 0.70% | 5.66 | 5.74 | 146278 | 8347 | 1.72% |
| 2025-11-12 | 5.75 | 5.71 | -0.10 | -1.72% | 5.70 | 5.83 | 211794 | 12178 | 2.49% |
| 2025-11-11 | 5.75 | 5.81 | 0.08 | 1.40% | 5.73 | 5.89 | 201956 | 11710 | 2.38% |
| 2025-11-10 | 5.73 | 5.73 | 0.01 | 0.17% | 5.69 | 5.76 | 175979 | 10070 | 2.07% |
| 2025-11-07 | 5.61 | 5.72 | 0.08 | 1.42% | 5.60 | 5.81 | 288521 | 16509 | 3.39% |
| 2025-11-06 | 5.59 | 5.64 | 0.05 | 0.89% | 5.56 | 5.67 | 215753 | 12102 | 2.54% |
| 2025-11-05 | 5.50 | 5.59 | 0.05 | 0.90% | 5.47 | 5.60 | 172852 | 9626 | 2.03% |
| 2025-11-04 | 5.54 | 5.54 | 0.00 | 0.00% | 5.49 | 5.55 | 190314 | 10508 | 2.24% |
| 2025-11-03 | 5.44 | 5.54 | 0.09 | 1.65% | 5.42 | 5.55 | 242795 | 13359 | 2.86% |
| 2025-10-31 | 5.43 | 5.45 | 0.00 | 0.00% | 5.41 | 5.46 | 183217 | 9966 | 2.15% |
| 2025-10-30 | 5.39 | 5.45 | 0.04 | 0.74% | 5.38 | 5.52 | 267644 | 14572 | 3.15% |
| 2025-10-29 | 5.45 | 5.41 | -0.05 | -0.92% | 5.39 | 5.46 | 206927 | 11211 | 2.43% |
| 2025-10-28 | 5.40 | 5.46 | 0.01 | 0.18% | 5.37 | 5.52 | 326714 | 17835 | 3.84% |
| 2025-10-27 | 5.56 | 5.45 | 0.18 | 3.42% | 5.40 | 5.67 | 696750 | 38384 | 8.19% |
| 2025-10-24 | 5.32 | 5.27 | -0.04 | -0.75% | 5.26 | 5.34 | 129131 | 6824 | 1.52% |
| 2025-10-23 | 5.24 | 5.31 | 0.07 | 1.34% | 5.19 | 5.39 | 239755 | 12711 | 2.82% |
| 2025-10-22 | 5.23 | 5.24 | -0.02 | -0.38% | 5.22 | 5.31 | 169247 | 8920 | 1.99% |
| 2025-10-21 | 5.20 | 5.26 | 0.07 | 1.35% | 5.18 | 5.27 | 156280 | 8167 | 1.84% |
| 2025-10-20 | 5.11 | 5.19 | 0.09 | 1.76% | 5.11 | 5.20 | 128869 | 6646 | 1.52% |
| 2025-10-17 | 5.18 | 5.10 | -0.07 | -1.35% | 5.07 | 5.20 | 117319 | 6028 | 1.38% |
| 2025-10-16 | 5.22 | 5.17 | -0.07 | -1.34% | 5.13 | 5.26 | 150612 | 7817 | 1.77% |
| 2025-10-15 | 5.17 | 5.24 | 0.07 | 1.35% | 5.16 | 5.25 | 138481 | 7221 | 1.63% |
| 2025-10-14 | 5.15 | 5.17 | 0.04 | 0.78% | 5.14 | 5.29 | 199077 | 10388 | 2.34% |
| 2025-10-13 | 5.00 | 5.13 | -0.03 | -0.58% | 4.97 | 5.17 | 176644 | 8966 | 2.08% |
| 2025-10-10 | 5.19 | 5.16 | -0.05 | -0.96% | 5.14 | 5.25 | 131422 | 6823 | 1.55% |
| 2025-10-09 | 5.15 | 5.21 | 0.07 | 1.36% | 5.07 | 5.23 | 231361 | 11917 | 2.72% |
| 2025-09-30 | 5.19 | 5.14 | -0.11 | -2.10% | 5.11 | 5.19 | 199192 | 10241 | 2.34% |
| 2025-09-29 | 5.12 | 5.25 | 0.14 | 2.74% | 5.03 | 5.34 | 332438 | 17259 | 3.91% |
| 2025-09-26 | 4.95 | 5.11 | 0.15 | 3.02% | 4.91 | 5.22 | 264472 | 13483 | 3.11% |
| 2025-09-25 | 5.01 | 4.96 | -0.06 | -1.20% | 4.95 | 5.05 | 138596 | 6918 | 1.63% |
| 2025-09-24 | 4.95 | 5.02 | 0.04 | 0.80% | 4.92 | 5.03 | 129435 | 6464 | 1.52% |
| 2025-09-23 | 5.09 | 4.98 | -0.12 | -2.35% | 4.89 | 5.09 | 193473 | 9584 | 2.28% |
| 2025-09-22 | 5.12 | 5.10 | 0.02 | 0.39% | 5.04 | 5.12 | 109349 | 5554 | 1.29% |
| 2025-09-19 | 5.13 | 5.08 | -0.04 | -0.78% | 5.04 | 5.15 | 149370 | 7588 | 1.76% |
| 2025-09-18 | 5.27 | 5.12 | -0.13 | -2.48% | 5.09 | 5.29 | 235229 | 12196 | 2.77% |
| 2025-09-17 | 5.32 | 5.25 | -0.07 | -1.32% | 5.23 | 5.33 | 180091 | 9461 | 2.12% |
| 2025-09-16 | 5.26 | 5.32 | 0.06 | 1.14% | 5.20 | 5.45 | 375558 | 19850 | 4.42% |
| 2025-09-15 | 5.37 | 5.26 | -0.11 | -2.05% | 5.25 | 5.44 | 232159 | 12353 | 2.73% |
| 2025-09-12 | 5.46 | 5.37 | -0.10 | -1.83% | 5.36 | 5.53 | 271335 | 14716 | 3.19% |
| 2025-09-11 | 5.40 | 5.47 | 0.05 | 0.92% | 5.33 | 5.47 | 162665 | 8803 | 1.91% |
| 2025-09-10 | 5.42 | 5.42 | 0.00 | 0.00% | 5.37 | 5.44 | 100005 | 5404 | 1.18% |
| 2025-09-09 | 5.49 | 5.42 | -0.06 | -1.09% | 5.38 | 5.52 | 134205 | 7300 | 1.58% |
| 2025-09-08 | 5.50 | 5.48 | -0.01 | -0.18% | 5.44 | 5.57 | 200568 | 11007 | 2.36% |