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 | 5.24 | 5.16 | -0.08 | -1.53% | 5.16 | 5.25 | 884389 | 45835 | 0.68% |
| 2025-12-15 | 5.24 | 5.24 | -0.02 | -0.38% | 5.23 | 5.29 | 691845 | 36389 | 0.53% |
| 2025-12-12 | 5.21 | 5.26 | 0.06 | 1.15% | 5.20 | 5.27 | 960275 | 50307 | 0.73% |
| 2025-12-11 | 5.26 | 5.20 | -0.05 | -0.95% | 5.20 | 5.28 | 795861 | 41748 | 0.61% |
| 2025-12-10 | 5.22 | 5.25 | 0.03 | 0.57% | 5.18 | 5.27 | 981506 | 51202 | 0.75% |
| 2025-12-09 | 5.29 | 5.22 | -0.08 | -1.51% | 5.22 | 5.30 | 821403 | 43057 | 0.63% |
| 2025-12-08 | 5.32 | 5.30 | -0.01 | -0.19% | 5.29 | 5.34 | 830447 | 44099 | 0.64% |
| 2025-12-05 | 5.23 | 5.31 | 0.07 | 1.34% | 5.22 | 5.32 | 986156 | 51933 | 0.75% |
| 2025-12-04 | 5.27 | 5.24 | -0.03 | -0.57% | 5.22 | 5.28 | 765713 | 40184 | 0.59% |
| 2025-12-03 | 5.26 | 5.27 | 0.00 | 0.00% | 5.25 | 5.30 | 827002 | 43626 | 0.63% |
| 2025-12-02 | 5.32 | 5.27 | -0.07 | -1.31% | 5.25 | 5.33 | 1191491 | 62892 | 0.91% |
| 2025-12-01 | 5.35 | 5.34 | -0.09 | -1.66% | 5.32 | 5.36 | 1710901 | 91311 | 1.31% |
| 2025-11-28 | 5.38 | 5.43 | 0.04 | 0.74% | 5.31 | 5.43 | 1202794 | 64671 | 0.92% |
| 2025-11-27 | 5.41 | 5.39 | -0.03 | -0.55% | 5.38 | 5.42 | 730774 | 39466 | 0.56% |
| 2025-11-26 | 5.45 | 5.42 | -0.03 | -0.55% | 5.41 | 5.47 | 660036 | 35915 | 0.50% |
| 2025-11-25 | 5.46 | 5.45 | 0.00 | 0.00% | 5.44 | 5.47 | 874808 | 47694 | 0.67% |
| 2025-11-24 | 5.44 | 5.45 | 0.02 | 0.37% | 5.41 | 5.47 | 753859 | 41018 | 0.58% |
| 2025-11-21 | 5.56 | 5.43 | -0.16 | -2.86% | 5.43 | 5.56 | 1812920 | 99398 | 1.39% |
| 2025-11-20 | 5.60 | 5.59 | 0.01 | 0.18% | 5.58 | 5.63 | 836385 | 46891 | 0.64% |
| 2025-11-19 | 5.59 | 5.58 | -0.03 | -0.53% | 5.57 | 5.62 | 987525 | 55245 | 0.76% |
| 2025-11-18 | 5.66 | 5.61 | -0.05 | -0.88% | 5.60 | 5.66 | 1032248 | 58031 | 0.79% |
| 2025-11-17 | 5.68 | 5.66 | -0.03 | -0.53% | 5.65 | 5.69 | 968676 | 54856 | 0.74% |
| 2025-11-14 | 5.73 | 5.69 | -0.05 | -0.87% | 5.69 | 5.74 | 1290570 | 73715 | 0.99% |
| 2025-11-13 | 5.73 | 5.74 | 0.01 | 0.17% | 5.71 | 5.75 | 1187821 | 68070 | 0.91% |
| 2025-11-12 | 5.81 | 5.73 | -0.12 | -2.05% | 5.71 | 5.82 | 2077224 | 119570 | 1.59% |
| 2025-11-11 | 5.85 | 5.85 | 0.01 | 0.17% | 5.81 | 5.88 | 1653418 | 96637 | 1.26% |
| 2025-11-10 | 5.86 | 5.84 | -0.01 | -0.17% | 5.82 | 5.89 | 1840753 | 107640 | 1.41% |
| 2025-11-07 | 5.89 | 5.85 | -0.04 | -0.68% | 5.82 | 5.95 | 2679044 | 157370 | 2.05% |
| 2025-11-06 | 5.67 | 5.89 | 0.21 | 3.70% | 5.66 | 6.05 | 5675427 | 335681 | 4.34% |
| 2025-11-05 | 5.59 | 5.68 | 0.07 | 1.25% | 5.56 | 5.69 | 1674539 | 94475 | 1.28% |
| 2025-11-04 | 5.63 | 5.61 | -0.03 | -0.53% | 5.60 | 5.65 | 1053923 | 59211 | 0.81% |
| 2025-11-03 | 5.64 | 5.64 | 0.00 | 0.00% | 5.59 | 5.64 | 1265965 | 71074 | 0.97% |
| 2025-10-31 | 5.75 | 5.64 | -0.15 | -2.59% | 5.64 | 5.75 | 2773081 | 157329 | 2.12% |
| 2025-10-30 | 5.78 | 5.79 | 0.02 | 0.35% | 5.76 | 5.84 | 2137952 | 124034 | 1.64% |
| 2025-10-29 | 5.71 | 5.77 | 0.04 | 0.70% | 5.70 | 5.78 | 1420490 | 81611 | 1.09% |
| 2025-10-28 | 5.80 | 5.73 | -0.09 | -1.55% | 5.72 | 5.81 | 1820224 | 104680 | 1.39% |
| 2025-10-27 | 5.72 | 5.82 | 0.11 | 1.93% | 5.69 | 5.82 | 2427658 | 140047 | 1.86% |
| 2025-10-24 | 5.74 | 5.71 | -0.04 | -0.70% | 5.69 | 5.76 | 1442412 | 82352 | 1.10% |
| 2025-10-23 | 5.73 | 5.75 | 0.00 | 0.00% | 5.67 | 5.75 | 1434532 | 81835 | 1.10% |
| 2025-10-22 | 5.79 | 5.75 | -0.02 | -0.35% | 5.74 | 5.80 | 1351744 | 77918 | 1.03% |
| 2025-10-21 | 5.66 | 5.77 | 0.13 | 2.30% | 5.65 | 5.79 | 2418419 | 139133 | 1.85% |
| 2025-10-20 | 5.68 | 5.64 | -0.04 | -0.70% | 5.63 | 5.71 | 1451549 | 82053 | 1.11% |
| 2025-10-17 | 5.77 | 5.68 | -0.11 | -1.90% | 5.66 | 5.82 | 2020325 | 115836 | 1.55% |
| 2025-10-16 | 5.83 | 5.79 | -0.07 | -1.19% | 5.76 | 5.85 | 1939954 | 112242 | 1.48% |
| 2025-10-15 | 5.84 | 5.86 | 0.00 | 0.00% | 5.78 | 5.89 | 2474935 | 144428 | 1.89% |
| 2025-10-14 | 5.85 | 5.86 | 0.00 | 0.00% | 5.81 | 5.95 | 3534727 | 207368 | 2.70% |
| 2025-10-13 | 5.74 | 5.86 | 0.06 | 1.03% | 5.71 | 5.92 | 4421512 | 257883 | 3.38% |
| 2025-10-10 | 5.80 | 5.80 | 0.00 | 0.00% | 5.73 | 5.86 | 3033188 | 175988 | 2.32% |
| 2025-10-09 | 5.60 | 5.80 | 0.22 | 3.94% | 5.59 | 5.80 | 4353229 | 250596 | 3.33% |
| 2025-09-30 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.63 | 1689024 | 94306 | 1.29% |
| 2025-09-29 | 5.51 | 5.58 | 0.07 | 1.27% | 5.45 | 5.59 | 1906850 | 105314 | 1.46% |
| 2025-09-26 | 5.51 | 5.51 | -0.01 | -0.18% | 5.49 | 5.56 | 1306130 | 72196 | 1.00% |
| 2025-09-25 | 5.55 | 5.52 | -0.05 | -0.90% | 5.52 | 5.59 | 1389513 | 77020 | 1.06% |
| 2025-09-24 | 5.55 | 5.57 | 0.00 | 0.00% | 5.51 | 5.57 | 1482830 | 82137 | 1.13% |
| 2025-09-23 | 5.61 | 5.57 | -0.06 | -1.07% | 5.50 | 5.62 | 2409953 | 133729 | 1.84% |
| 2025-09-22 | 5.71 | 5.63 | -0.10 | -1.75% | 5.61 | 5.71 | 2052958 | 115715 | 1.57% |
| 2025-09-19 | 5.61 | 5.73 | 0.12 | 2.14% | 5.60 | 5.73 | 2712202 | 154308 | 2.07% |
| 2025-09-18 | 5.71 | 5.61 | -0.11 | -1.92% | 5.59 | 5.77 | 2762151 | 156721 | 2.11% |
| 2025-09-17 | 5.68 | 5.72 | 0.02 | 0.35% | 5.64 | 5.72 | 2029286 | 115492 | 1.55% |
| 2025-09-16 | 5.76 | 5.70 | -0.06 | -1.04% | 5.66 | 5.80 | 2359005 | 134497 | 1.80% |
| 2025-09-15 | 5.72 | 5.76 | 0.06 | 1.05% | 5.70 | 5.87 | 3547247 | 205219 | 2.71% |
| 2025-09-12 | 5.68 | 5.70 | 0.01 | 0.18% | 5.67 | 5.81 | 4245678 | 243256 | 3.25% |
| 2025-09-11 | 5.65 | 5.69 | 0.03 | 0.53% | 5.63 | 5.69 | 1817981 | 102839 | 1.39% |
| 2025-09-10 | 5.66 | 5.66 | -0.01 | -0.18% | 5.62 | 5.69 | 1633318 | 92349 | 1.25% |
| 2025-09-09 | 5.73 | 5.67 | -0.07 | -1.22% | 5.65 | 5.73 | 1954770 | 111150 | 1.50% |
| 2025-09-08 | 5.74 | 5.74 | -0.01 | -0.17% | 5.68 | 5.77 | 2809478 | 160927 | 2.15% |