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 | 5.22 | 5.10 | -0.14 | -2.67% | 5.07 | 5.29 | 148124 | 7645 | 1.16% |
| 2025-12-15 | 5.11 | 5.24 | 0.10 | 1.95% | 5.10 | 5.33 | 101750 | 5347 | 0.80% |
| 2025-12-12 | 5.16 | 5.14 | 0.00 | 0.00% | 5.10 | 5.25 | 81739 | 4232 | 0.64% |
| 2025-12-11 | 5.35 | 5.18 | -0.16 | -3.00% | 5.18 | 5.36 | 103234 | 5408 | 0.81% |
| 2025-12-10 | 5.33 | 5.34 | -0.01 | -0.19% | 5.29 | 5.40 | 94448 | 5057 | 0.74% |
| 2025-12-09 | 5.29 | 5.35 | 0.06 | 1.13% | 5.29 | 5.52 | 167346 | 9044 | 1.31% |
| 2025-12-08 | 5.37 | 5.29 | -0.07 | -1.31% | 5.27 | 5.48 | 116118 | 6234 | 0.91% |
| 2025-12-05 | 5.15 | 5.36 | 0.21 | 4.08% | 5.10 | 5.36 | 176769 | 9309 | 1.39% |
| 2025-12-04 | 5.14 | 5.15 | -0.01 | -0.19% | 5.12 | 5.20 | 87075 | 4493 | 0.68% |
| 2025-12-03 | 5.16 | 5.16 | 0.00 | 0.00% | 5.11 | 5.19 | 87056 | 4490 | 0.68% |
| 2025-12-02 | 5.10 | 5.16 | 0.06 | 1.18% | 5.05 | 5.18 | 87888 | 4505 | 0.69% |
| 2025-12-01 | 5.08 | 5.10 | 0.02 | 0.39% | 5.06 | 5.10 | 76425 | 3888 | 0.60% |
| 2025-11-28 | 5.05 | 5.08 | 0.01 | 0.20% | 5.03 | 5.09 | 131116 | 6629 | 1.03% |
| 2025-11-27 | 5.00 | 5.07 | 0.08 | 1.60% | 4.96 | 5.10 | 118029 | 5955 | 0.93% |
| 2025-11-26 | 5.06 | 4.99 | -0.07 | -1.38% | 4.98 | 5.10 | 140028 | 7051 | 1.10% |
| 2025-11-25 | 5.14 | 5.06 | -0.07 | -1.36% | 5.04 | 5.15 | 169814 | 8647 | 1.33% |
| 2025-11-24 | 5.04 | 5.13 | 0.13 | 2.60% | 5.03 | 5.17 | 160091 | 8189 | 1.25% |
| 2025-11-21 | 5.29 | 5.00 | -0.32 | -6.02% | 5.00 | 5.29 | 195423 | 9992 | 1.53% |
| 2025-11-20 | 5.29 | 5.32 | 0.02 | 0.38% | 5.29 | 5.39 | 108335 | 5775 | 0.85% |
| 2025-11-19 | 5.34 | 5.30 | -0.05 | -0.93% | 5.27 | 5.37 | 103823 | 5517 | 0.81% |
| 2025-11-18 | 5.50 | 5.35 | -0.16 | -2.90% | 5.32 | 5.50 | 126370 | 6810 | 0.99% |
| 2025-11-17 | 5.56 | 5.51 | -0.05 | -0.90% | 5.45 | 5.57 | 123366 | 6796 | 0.97% |
| 2025-11-14 | 5.66 | 5.56 | -0.11 | -1.94% | 5.56 | 5.69 | 130646 | 7336 | 1.02% |
| 2025-11-13 | 5.72 | 5.67 | -0.05 | -0.87% | 5.60 | 5.80 | 270827 | 15391 | 2.12% |
| 2025-11-12 | 5.63 | 5.72 | 0.08 | 1.42% | 5.59 | 5.80 | 200514 | 11422 | 1.57% |
| 2025-11-11 | 5.59 | 5.64 | 0.03 | 0.53% | 5.56 | 5.66 | 123318 | 6936 | 0.97% |
| 2025-11-10 | 5.54 | 5.61 | 0.06 | 1.08% | 5.51 | 5.64 | 156697 | 8716 | 1.23% |
| 2025-11-07 | 5.53 | 5.55 | 0.04 | 0.73% | 5.50 | 5.63 | 133596 | 7429 | 1.05% |
| 2025-11-06 | 5.52 | 5.51 | -0.01 | -0.18% | 5.47 | 5.52 | 82514 | 4535 | 0.65% |
| 2025-11-05 | 5.41 | 5.52 | 0.07 | 1.28% | 5.40 | 5.55 | 111447 | 6103 | 0.87% |
| 2025-11-04 | 5.53 | 5.45 | -0.08 | -1.45% | 5.41 | 5.54 | 128229 | 7006 | 1.01% |
| 2025-11-03 | 5.53 | 5.53 | 0.01 | 0.18% | 5.46 | 5.55 | 138166 | 7604 | 1.08% |
| 2025-10-31 | 5.43 | 5.52 | 0.08 | 1.47% | 5.43 | 5.55 | 193518 | 10674 | 1.52% |
| 2025-10-30 | 5.48 | 5.44 | -0.07 | -1.27% | 5.44 | 5.55 | 133746 | 7341 | 1.05% |
| 2025-10-29 | 5.50 | 5.51 | -0.04 | -0.72% | 5.47 | 5.58 | 154317 | 8501 | 1.21% |
| 2025-10-28 | 5.29 | 5.55 | 0.25 | 4.72% | 5.28 | 5.60 | 372228 | 20474 | 2.92% |
| 2025-10-27 | 5.30 | 5.30 | 0.01 | 0.19% | 5.24 | 5.33 | 111366 | 5884 | 0.87% |
| 2025-10-24 | 5.40 | 5.29 | -0.12 | -2.22% | 5.25 | 5.43 | 161473 | 8583 | 1.27% |
| 2025-10-23 | 5.33 | 5.41 | 0.07 | 1.31% | 5.27 | 5.45 | 184574 | 9911 | 1.45% |
| 2025-10-22 | 5.27 | 5.34 | 0.06 | 1.14% | 5.24 | 5.40 | 167165 | 8906 | 1.31% |
| 2025-10-21 | 5.20 | 5.28 | 0.08 | 1.54% | 5.19 | 5.33 | 153901 | 8099 | 1.21% |
| 2025-10-20 | 5.32 | 5.20 | -0.09 | -1.70% | 5.17 | 5.33 | 176720 | 9236 | 1.39% |
| 2025-10-17 | 5.43 | 5.29 | -0.16 | -2.94% | 5.27 | 5.47 | 162643 | 8719 | 1.27% |
| 2025-10-16 | 5.46 | 5.45 | -0.01 | -0.18% | 5.38 | 5.50 | 204480 | 11127 | 1.60% |
| 2025-10-15 | 5.46 | 5.46 | 0.00 | 0.00% | 5.41 | 5.56 | 304231 | 16708 | 2.38% |
| 2025-10-14 | 5.57 | 5.46 | -0.11 | -1.97% | 5.38 | 5.63 | 700991 | 38355 | 5.49% |
| 2025-10-13 | 5.15 | 5.57 | 0.38 | 7.32% | 5.15 | 5.71 | 1220157 | 68498 | 9.56% |
| 2025-10-10 | 4.94 | 5.19 | 0.23 | 4.64% | 4.92 | 5.24 | 309788 | 15857 | 2.43% |
| 2025-10-09 | 4.99 | 4.96 | 0.03 | 0.61% | 4.92 | 5.05 | 103524 | 5132 | 0.81% |
| 2025-09-30 | 4.98 | 4.93 | -0.03 | -0.60% | 4.90 | 4.99 | 74064 | 3659 | 0.58% |
| 2025-09-29 | 4.94 | 4.96 | 0.04 | 0.81% | 4.83 | 4.97 | 77131 | 3788 | 0.60% |
| 2025-09-26 | 4.94 | 4.92 | -0.03 | -0.61% | 4.91 | 4.98 | 87521 | 4323 | 0.69% |
| 2025-09-25 | 5.00 | 4.95 | -0.06 | -1.20% | 4.94 | 5.02 | 75252 | 3739 | 0.59% |
| 2025-09-24 | 4.94 | 5.01 | 0.04 | 0.80% | 4.93 | 5.03 | 88580 | 4411 | 0.69% |
| 2025-09-23 | 5.07 | 4.97 | -0.10 | -1.97% | 4.89 | 5.12 | 127176 | 6318 | 1.00% |
| 2025-09-22 | 5.07 | 5.07 | 0.00 | 0.00% | 5.00 | 5.10 | 93554 | 4718 | 0.73% |
| 2025-09-19 | 5.06 | 5.07 | 0.00 | 0.00% | 5.02 | 5.10 | 110693 | 5589 | 0.87% |
| 2025-09-18 | 5.19 | 5.07 | -0.13 | -2.50% | 5.04 | 5.19 | 176885 | 9036 | 1.39% |
| 2025-09-17 | 5.20 | 5.20 | 0.01 | 0.19% | 5.13 | 5.23 | 100865 | 5222 | 0.79% |
| 2025-09-16 | 5.26 | 5.19 | -0.05 | -0.95% | 5.15 | 5.26 | 107724 | 5588 | 0.84% |
| 2025-09-15 | 5.25 | 5.24 | 0.00 | 0.00% | 5.17 | 5.30 | 128111 | 6703 | 1.00% |
| 2025-09-12 | 5.28 | 5.24 | -0.02 | -0.38% | 5.21 | 5.29 | 102944 | 5398 | 0.81% |
| 2025-09-11 | 5.25 | 5.26 | -0.03 | -0.57% | 5.20 | 5.28 | 137677 | 7205 | 1.08% |
| 2025-09-10 | 5.21 | 5.29 | 0.10 | 1.93% | 5.19 | 5.31 | 137939 | 7253 | 1.08% |
| 2025-09-09 | 5.15 | 5.19 | 0.04 | 0.78% | 5.13 | 5.26 | 120454 | 6251 | 0.94% |
| 2025-09-08 | 5.11 | 5.15 | 0.01 | 0.19% | 5.10 | 5.18 | 120116 | 6169 | 0.94% |