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 | 5.18 | 5.15 | -0.03 | -0.58% | 5.13 | 5.19 | 1374612 | 70843 | 0.33% |
| 2025-12-15 | 5.17 | 5.18 | 0.01 | 0.19% | 5.16 | 5.22 | 1350538 | 70154 | 0.33% |
| 2025-12-12 | 5.19 | 5.17 | -0.03 | -0.58% | 5.16 | 5.20 | 1806038 | 93574 | 0.44% |
| 2025-12-11 | 5.17 | 5.20 | 0.02 | 0.39% | 5.16 | 5.21 | 1598296 | 82861 | 0.39% |
| 2025-12-10 | 5.14 | 5.18 | 0.05 | 0.97% | 5.11 | 5.20 | 2162058 | 111339 | 0.52% |
| 2025-12-09 | 5.28 | 5.13 | -0.15 | -2.84% | 5.13 | 5.28 | 2732412 | 141903 | 0.66% |
| 2025-12-08 | 5.33 | 5.28 | -0.05 | -0.94% | 5.26 | 5.34 | 1586613 | 84096 | 0.38% |
| 2025-12-05 | 5.29 | 5.33 | 0.04 | 0.76% | 5.27 | 5.34 | 1523373 | 80768 | 0.37% |
| 2025-12-04 | 5.27 | 5.29 | 0.03 | 0.57% | 5.26 | 5.30 | 1240317 | 65480 | 0.30% |
| 2025-12-03 | 5.26 | 5.26 | 0.01 | 0.19% | 5.25 | 5.29 | 1221908 | 64371 | 0.30% |
| 2025-12-02 | 5.24 | 5.25 | 0.01 | 0.19% | 5.23 | 5.27 | 1148722 | 60350 | 0.28% |
| 2025-12-01 | 5.19 | 5.24 | 0.04 | 0.77% | 5.19 | 5.25 | 1554938 | 81158 | 0.38% |
| 2025-11-28 | 5.24 | 5.20 | -0.04 | -0.76% | 5.18 | 5.24 | 2234626 | 116128 | 0.54% |
| 2025-11-27 | 5.26 | 5.24 | -0.03 | -0.57% | 5.23 | 5.27 | 1173984 | 61632 | 0.28% |
| 2025-11-26 | 5.28 | 5.27 | 0.00 | 0.00% | 5.26 | 5.29 | 967425 | 51022 | 0.23% |
| 2025-11-25 | 5.27 | 5.27 | 0.00 | 0.00% | 5.25 | 5.28 | 1290888 | 68032 | 0.31% |
| 2025-11-24 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.28 | 1439102 | 75713 | 0.35% |
| 2025-11-21 | 5.31 | 5.25 | -0.08 | -1.50% | 5.25 | 5.32 | 2316466 | 122164 | 0.56% |
| 2025-11-20 | 5.29 | 5.33 | 0.04 | 0.76% | 5.28 | 5.36 | 2074699 | 110383 | 0.50% |
| 2025-11-19 | 5.27 | 5.29 | 0.01 | 0.19% | 5.27 | 5.32 | 1618441 | 85623 | 0.39% |
| 2025-11-18 | 5.37 | 5.28 | -0.09 | -1.68% | 5.26 | 5.38 | 3044430 | 161532 | 0.74% |
| 2025-11-17 | 5.41 | 5.37 | -0.05 | -0.92% | 5.37 | 5.42 | 2217033 | 119315 | 0.54% |
| 2025-11-14 | 5.43 | 5.42 | -0.02 | -0.37% | 5.41 | 5.45 | 1699590 | 92350 | 0.41% |
| 2025-11-13 | 5.45 | 5.44 | -0.01 | -0.18% | 5.42 | 5.47 | 2133318 | 115996 | 0.52% |
| 2025-11-12 | 5.44 | 5.45 | 0.02 | 0.37% | 5.43 | 5.46 | 2287339 | 124565 | 0.55% |
| 2025-11-11 | 5.44 | 5.43 | -0.01 | -0.18% | 5.42 | 5.45 | 1551049 | 84296 | 0.38% |
| 2025-11-10 | 5.42 | 5.44 | 0.03 | 0.55% | 5.40 | 5.44 | 1586246 | 86031 | 0.38% |
| 2025-11-07 | 5.42 | 5.41 | -0.01 | -0.18% | 5.41 | 5.44 | 1805764 | 97894 | 0.44% |
| 2025-11-06 | 5.42 | 5.42 | 0.00 | 0.00% | 5.40 | 5.46 | 2151343 | 116801 | 0.52% |
| 2025-11-05 | 5.43 | 5.42 | -0.02 | -0.37% | 5.38 | 5.44 | 1914676 | 103714 | 0.46% |
| 2025-11-04 | 5.43 | 5.44 | 0.01 | 0.18% | 5.42 | 5.48 | 2449020 | 133437 | 0.59% |
| 2025-11-03 | 5.45 | 5.43 | 0.00 | 0.00% | 5.42 | 5.45 | 2587832 | 140502 | 0.63% |
| 2025-10-31 | 5.59 | 5.43 | -0.23 | -4.06% | 5.43 | 5.60 | 6801326 | 372374 | 1.65% |
| 2025-10-30 | 5.60 | 5.66 | 0.06 | 1.07% | 5.59 | 5.70 | 2644857 | 149765 | 0.64% |
| 2025-10-29 | 5.66 | 5.60 | -0.06 | -1.06% | 5.58 | 5.67 | 2597604 | 145558 | 0.63% |
| 2025-10-28 | 5.74 | 5.66 | -0.08 | -1.39% | 5.65 | 5.75 | 2534485 | 143971 | 0.61% |
| 2025-10-27 | 5.71 | 5.74 | 0.03 | 0.53% | 5.67 | 5.80 | 2488210 | 142803 | 0.60% |
| 2025-10-24 | 5.72 | 5.71 | -0.01 | -0.17% | 5.68 | 5.73 | 1613146 | 92106 | 0.39% |
| 2025-10-23 | 5.67 | 5.72 | 0.05 | 0.88% | 5.64 | 5.72 | 1818549 | 103341 | 0.44% |
| 2025-10-22 | 5.65 | 5.67 | 0.02 | 0.35% | 5.65 | 5.70 | 1501986 | 85347 | 0.36% |
| 2025-10-21 | 5.61 | 5.65 | 0.05 | 0.89% | 5.59 | 5.68 | 2031706 | 114955 | 0.49% |
| 2025-10-20 | 5.61 | 5.60 | 0.01 | 0.18% | 5.54 | 5.64 | 1843497 | 103057 | 0.45% |
| 2025-10-17 | 5.65 | 5.59 | -0.06 | -1.06% | 5.58 | 5.68 | 2366118 | 133415 | 0.57% |
| 2025-10-16 | 5.60 | 5.65 | 0.03 | 0.53% | 5.59 | 5.66 | 2321633 | 130638 | 0.56% |
| 2025-10-15 | 5.59 | 5.62 | 0.04 | 0.72% | 5.56 | 5.64 | 1844712 | 103311 | 0.45% |
| 2025-10-14 | 5.57 | 5.58 | 0.01 | 0.18% | 5.54 | 5.62 | 2392489 | 133632 | 0.58% |
| 2025-10-13 | 5.55 | 5.57 | -0.04 | -0.71% | 5.48 | 5.60 | 3118398 | 172636 | 0.75% |
| 2025-10-10 | 5.54 | 5.61 | 0.05 | 0.90% | 5.52 | 5.65 | 3333668 | 186718 | 0.81% |
| 2025-10-09 | 5.46 | 5.56 | 0.11 | 2.02% | 5.45 | 5.56 | 2917500 | 160860 | 0.71% |
| 2025-09-30 | 5.44 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 2075611 | 113115 | 0.50% |
| 2025-09-29 | 5.43 | 5.44 | 0.01 | 0.18% | 5.37 | 5.47 | 2620874 | 141826 | 0.63% |
| 2025-09-26 | 5.48 | 5.43 | -0.04 | -0.73% | 5.43 | 5.48 | 2132176 | 116133 | 0.52% |
| 2025-09-25 | 5.52 | 5.47 | -0.06 | -1.08% | 5.47 | 5.54 | 2268872 | 124602 | 0.55% |
| 2025-09-24 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.57 | 2109544 | 116586 | 0.51% |
| 2025-09-23 | 5.50 | 5.55 | 0.05 | 0.91% | 5.47 | 5.57 | 2684212 | 148576 | 0.65% |
| 2025-09-22 | 5.55 | 5.50 | -0.05 | -0.90% | 5.48 | 5.56 | 1707193 | 93969 | 0.41% |
| 2025-09-19 | 5.52 | 5.55 | 0.04 | 0.73% | 5.51 | 5.58 | 1846900 | 102368 | 0.45% |
| 2025-09-18 | 5.67 | 5.51 | -0.16 | -2.82% | 5.50 | 5.68 | 3600977 | 200722 | 0.87% |
| 2025-09-17 | 5.61 | 5.67 | 0.07 | 1.25% | 5.58 | 5.68 | 2713991 | 153189 | 0.66% |
| 2025-09-16 | 5.57 | 5.60 | 0.03 | 0.54% | 5.56 | 5.63 | 2665072 | 149406 | 0.64% |
| 2025-09-15 | 5.58 | 5.57 | 0.00 | 0.00% | 5.53 | 5.62 | 2120531 | 117920 | 0.51% |
| 2025-09-12 | 5.55 | 5.57 | 0.02 | 0.36% | 5.54 | 5.62 | 2602592 | 145372 | 0.63% |
| 2025-09-11 | 5.51 | 5.55 | 0.04 | 0.73% | 5.49 | 5.57 | 2134197 | 117827 | 0.52% |
| 2025-09-10 | 5.53 | 5.51 | -0.02 | -0.36% | 5.50 | 5.53 | 1401165 | 77269 | 0.34% |
| 2025-09-09 | 5.51 | 5.53 | 0.02 | 0.36% | 5.50 | 5.54 | 1862595 | 102822 | 0.45% |
| 2025-09-08 | 5.49 | 5.51 | 0.02 | 0.36% | 5.47 | 5.53 | 2348676 | 129249 | 0.57% |