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 | 5.27 | 5.23 | -0.06 | -1.13% | 5.22 | 5.29 | 122412 | 6417 | 0.61% |
| 2025-12-15 | 5.29 | 5.29 | 0.00 | 0.00% | 5.27 | 5.33 | 123499 | 6546 | 0.62% |
| 2025-12-12 | 5.21 | 5.29 | 0.09 | 1.73% | 5.20 | 5.31 | 263476 | 13918 | 1.32% |
| 2025-12-11 | 5.24 | 5.20 | -0.04 | -0.76% | 5.20 | 5.26 | 130592 | 6829 | 0.65% |
| 2025-12-10 | 5.24 | 5.24 | -0.01 | -0.19% | 5.21 | 5.27 | 138582 | 7257 | 0.69% |
| 2025-12-09 | 5.29 | 5.25 | -0.05 | -0.94% | 5.24 | 5.30 | 120145 | 6330 | 0.60% |
| 2025-12-08 | 5.31 | 5.30 | -0.01 | -0.19% | 5.28 | 5.32 | 148986 | 7890 | 0.75% |
| 2025-12-05 | 5.27 | 5.31 | 0.04 | 0.76% | 5.23 | 5.31 | 129310 | 6822 | 0.65% |
| 2025-12-04 | 5.31 | 5.27 | -0.03 | -0.57% | 5.24 | 5.32 | 124122 | 6535 | 0.62% |
| 2025-12-03 | 5.29 | 5.30 | 0.00 | 0.00% | 5.28 | 5.33 | 161284 | 8555 | 0.81% |
| 2025-12-02 | 5.29 | 5.30 | 0.01 | 0.19% | 5.24 | 5.31 | 140328 | 7403 | 0.70% |
| 2025-12-01 | 5.27 | 5.29 | 0.01 | 0.19% | 5.25 | 5.31 | 158932 | 8395 | 0.80% |
| 2025-11-28 | 5.25 | 5.28 | 0.04 | 0.76% | 5.21 | 5.28 | 142968 | 7502 | 0.72% |
| 2025-11-27 | 5.29 | 5.24 | -0.04 | -0.76% | 5.23 | 5.29 | 166935 | 8778 | 0.84% |
| 2025-11-26 | 5.30 | 5.28 | -0.02 | -0.38% | 5.27 | 5.32 | 156211 | 8266 | 0.78% |
| 2025-11-25 | 5.29 | 5.30 | 0.01 | 0.19% | 5.27 | 5.32 | 222398 | 11780 | 1.11% |
| 2025-11-24 | 5.32 | 5.29 | -0.02 | -0.38% | 5.25 | 5.35 | 219226 | 11598 | 1.10% |
| 2025-11-21 | 5.52 | 5.31 | -0.22 | -3.98% | 5.30 | 5.53 | 429728 | 23164 | 2.15% |
| 2025-11-20 | 5.57 | 5.53 | -0.02 | -0.36% | 5.52 | 5.59 | 185571 | 10299 | 0.93% |
| 2025-11-19 | 5.59 | 5.55 | -0.03 | -0.54% | 5.52 | 5.62 | 237273 | 13172 | 1.19% |
| 2025-11-18 | 5.64 | 5.58 | -0.06 | -1.06% | 5.56 | 5.67 | 236789 | 13230 | 1.19% |
| 2025-11-17 | 5.66 | 5.64 | -0.04 | -0.70% | 5.58 | 5.68 | 242598 | 13631 | 1.21% |
| 2025-11-14 | 5.74 | 5.68 | -0.06 | -1.05% | 5.68 | 5.77 | 244329 | 13969 | 1.22% |
| 2025-11-13 | 5.81 | 5.84 | 0.05 | 0.86% | 5.77 | 5.84 | 256333 | 14883 | 1.28% |
| 2025-11-12 | 5.87 | 5.79 | -0.06 | -1.03% | 5.76 | 5.87 | 246498 | 14287 | 1.23% |
| 2025-11-11 | 5.82 | 5.85 | 0.02 | 0.34% | 5.82 | 5.89 | 244497 | 14330 | 1.22% |
| 2025-11-10 | 5.84 | 5.83 | 0.04 | 0.69% | 5.79 | 5.84 | 249057 | 14496 | 1.25% |
| 2025-11-07 | 5.81 | 5.79 | -0.02 | -0.34% | 5.77 | 5.84 | 307736 | 17863 | 1.54% |
| 2025-11-06 | 5.69 | 5.81 | 0.14 | 2.47% | 5.69 | 5.85 | 505947 | 29371 | 2.53% |
| 2025-11-05 | 5.58 | 5.67 | 0.07 | 1.25% | 5.56 | 5.70 | 372029 | 21037 | 1.86% |
| 2025-11-04 | 5.63 | 5.60 | -0.02 | -0.36% | 5.58 | 5.67 | 290003 | 16317 | 1.45% |
| 2025-11-03 | 5.59 | 5.62 | 0.04 | 0.72% | 5.54 | 5.63 | 311404 | 17424 | 1.56% |
| 2025-10-31 | 5.68 | 5.58 | -0.17 | -2.96% | 5.55 | 5.68 | 805992 | 45091 | 4.04% |
| 2025-10-30 | 5.78 | 5.75 | -0.06 | -1.03% | 5.72 | 5.81 | 325711 | 18744 | 1.63% |
| 2025-10-29 | 5.70 | 5.81 | 0.11 | 1.93% | 5.66 | 5.87 | 455816 | 26267 | 2.28% |
| 2025-10-28 | 5.70 | 5.70 | 0.00 | 0.00% | 5.66 | 5.70 | 229144 | 13016 | 1.15% |
| 2025-10-27 | 5.71 | 5.70 | 0.01 | 0.18% | 5.67 | 5.74 | 289096 | 16513 | 1.45% |
| 2025-10-24 | 5.74 | 5.69 | -0.05 | -0.87% | 5.66 | 5.76 | 286834 | 16337 | 1.44% |
| 2025-10-23 | 5.68 | 5.74 | 0.04 | 0.70% | 5.64 | 5.74 | 237942 | 13558 | 1.19% |
| 2025-10-22 | 5.74 | 5.70 | -0.05 | -0.87% | 5.69 | 5.75 | 189313 | 10818 | 0.95% |
| 2025-10-21 | 5.73 | 5.75 | 0.02 | 0.35% | 5.72 | 5.80 | 295001 | 16982 | 1.48% |
| 2025-10-20 | 5.76 | 5.73 | 0.01 | 0.17% | 5.66 | 5.78 | 275561 | 15724 | 1.38% |
| 2025-10-17 | 5.82 | 5.72 | -0.11 | -1.89% | 5.70 | 5.84 | 316348 | 18182 | 1.58% |
| 2025-10-16 | 5.90 | 5.83 | -0.07 | -1.19% | 5.82 | 5.91 | 246664 | 14417 | 1.24% |
| 2025-10-15 | 5.92 | 5.90 | -0.02 | -0.34% | 5.85 | 5.97 | 344138 | 20315 | 1.72% |
| 2025-10-14 | 5.89 | 5.92 | 0.03 | 0.51% | 5.86 | 6.02 | 476204 | 28275 | 2.38% |
| 2025-10-13 | 5.80 | 5.89 | -0.04 | -0.67% | 5.78 | 5.91 | 388796 | 22687 | 1.95% |
| 2025-10-10 | 5.92 | 5.93 | 0.01 | 0.17% | 5.87 | 5.96 | 426158 | 25259 | 2.13% |
| 2025-10-09 | 5.72 | 5.92 | 0.21 | 3.68% | 5.72 | 5.93 | 660897 | 38791 | 3.31% |
| 2025-09-30 | 5.70 | 5.71 | -0.01 | -0.17% | 5.65 | 5.72 | 282879 | 16058 | 1.42% |
| 2025-09-29 | 5.70 | 5.72 | 0.06 | 1.06% | 5.61 | 5.74 | 392536 | 22348 | 1.97% |
| 2025-09-26 | 5.58 | 5.66 | 0.08 | 1.43% | 5.56 | 5.69 | 372398 | 21041 | 1.86% |
| 2025-09-25 | 5.59 | 5.58 | -0.03 | -0.53% | 5.54 | 5.63 | 202738 | 11302 | 1.02% |
| 2025-09-24 | 5.52 | 5.61 | 0.07 | 1.26% | 5.51 | 5.62 | 251836 | 14003 | 1.26% |
| 2025-09-23 | 5.60 | 5.54 | -0.09 | -1.60% | 5.50 | 5.62 | 354468 | 19628 | 1.77% |
| 2025-09-22 | 5.60 | 5.63 | 0.03 | 0.54% | 5.52 | 5.64 | 246607 | 13722 | 1.23% |
| 2025-09-19 | 5.68 | 5.60 | -0.09 | -1.58% | 5.56 | 5.69 | 313956 | 17624 | 1.57% |
| 2025-09-18 | 5.73 | 5.69 | -0.06 | -1.04% | 5.66 | 5.82 | 422375 | 24260 | 2.11% |
| 2025-09-17 | 5.69 | 5.75 | 0.06 | 1.05% | 5.66 | 5.78 | 382253 | 21898 | 1.91% |
| 2025-09-16 | 5.76 | 5.69 | -0.08 | -1.39% | 5.65 | 5.77 | 364604 | 20750 | 1.83% |
| 2025-09-15 | 5.80 | 5.77 | -0.02 | -0.35% | 5.76 | 5.84 | 279935 | 16205 | 1.40% |
| 2025-09-12 | 5.80 | 5.79 | -0.01 | -0.17% | 5.74 | 5.91 | 457308 | 26577 | 2.29% |
| 2025-09-11 | 5.75 | 5.80 | 0.02 | 0.35% | 5.74 | 5.81 | 258575 | 14941 | 1.29% |
| 2025-09-10 | 5.82 | 5.78 | -0.05 | -0.86% | 5.73 | 5.84 | 261113 | 15063 | 1.31% |
| 2025-09-09 | 5.85 | 5.83 | -0.01 | -0.17% | 5.79 | 5.89 | 313303 | 18255 | 1.57% |
| 2025-09-08 | 5.88 | 5.84 | -0.02 | -0.34% | 5.83 | 5.95 | 497296 | 29262 | 2.49% |