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 | 5.23 | 5.29 | 0.05 | 0.95% | 5.22 | 5.32 | 164896 | 8710 | 1.03% |
| 2025-12-15 | 5.23 | 5.24 | 0.02 | 0.38% | 5.21 | 5.27 | 127050 | 6659 | 0.79% |
| 2025-12-12 | 5.30 | 5.22 | -0.05 | -0.95% | 5.20 | 5.30 | 224734 | 11751 | 1.40% |
| 2025-12-11 | 5.40 | 5.27 | -0.14 | -2.59% | 5.27 | 5.41 | 275763 | 14669 | 1.72% |
| 2025-12-10 | 5.43 | 5.41 | -0.01 | -0.18% | 5.40 | 5.49 | 179489 | 9757 | 1.12% |
| 2025-12-09 | 5.42 | 5.42 | -0.01 | -0.18% | 5.37 | 5.48 | 180281 | 9778 | 1.13% |
| 2025-12-08 | 5.47 | 5.43 | -0.02 | -0.37% | 5.42 | 5.48 | 131102 | 7130 | 0.82% |
| 2025-12-05 | 5.41 | 5.45 | 0.03 | 0.55% | 5.36 | 5.48 | 181123 | 9838 | 1.13% |
| 2025-12-04 | 5.58 | 5.42 | -0.18 | -3.21% | 5.41 | 5.59 | 316328 | 17261 | 1.98% |
| 2025-12-03 | 5.58 | 5.60 | 0.02 | 0.36% | 5.53 | 5.64 | 124606 | 6951 | 0.78% |
| 2025-12-02 | 5.53 | 5.58 | 0.05 | 0.90% | 5.48 | 5.60 | 136717 | 7586 | 0.85% |
| 2025-12-01 | 5.52 | 5.53 | 0.01 | 0.18% | 5.51 | 5.59 | 126492 | 7021 | 0.79% |
| 2025-11-28 | 5.44 | 5.52 | 0.08 | 1.47% | 5.41 | 5.53 | 156318 | 8572 | 0.98% |
| 2025-11-27 | 5.49 | 5.44 | -0.03 | -0.55% | 5.43 | 5.51 | 118817 | 6500 | 0.74% |
| 2025-11-26 | 5.51 | 5.47 | -0.03 | -0.55% | 5.47 | 5.55 | 111555 | 6137 | 0.70% |
| 2025-11-25 | 5.49 | 5.50 | 0.05 | 0.92% | 5.45 | 5.52 | 140239 | 7707 | 0.88% |
| 2025-11-24 | 5.51 | 5.45 | -0.02 | -0.37% | 5.45 | 5.56 | 165214 | 9097 | 1.03% |
| 2025-11-21 | 5.58 | 5.47 | -0.14 | -2.50% | 5.47 | 5.65 | 191661 | 10632 | 1.20% |
| 2025-11-20 | 5.69 | 5.61 | -0.07 | -1.23% | 5.56 | 5.69 | 144239 | 8096 | 0.90% |
| 2025-11-19 | 5.67 | 5.68 | 0.01 | 0.18% | 5.64 | 5.70 | 124215 | 7039 | 0.78% |
| 2025-11-18 | 5.73 | 5.67 | -0.08 | -1.39% | 5.63 | 5.83 | 230365 | 13080 | 1.44% |
| 2025-11-17 | 5.76 | 5.75 | -0.01 | -0.17% | 5.71 | 5.79 | 207063 | 11911 | 1.29% |
| 2025-11-14 | 5.79 | 5.76 | -0.06 | -1.03% | 5.74 | 5.90 | 282685 | 16433 | 1.77% |
| 2025-11-13 | 5.78 | 5.82 | 0.03 | 0.52% | 5.72 | 5.83 | 218039 | 12594 | 1.36% |
| 2025-11-12 | 5.81 | 5.79 | -0.02 | -0.34% | 5.75 | 5.85 | 233155 | 13490 | 1.46% |
| 2025-11-11 | 5.72 | 5.81 | 0.10 | 1.75% | 5.69 | 5.81 | 300080 | 17293 | 1.88% |
| 2025-11-10 | 5.59 | 5.71 | 0.13 | 2.33% | 5.57 | 5.72 | 254535 | 14432 | 1.59% |
| 2025-11-07 | 5.55 | 5.58 | 0.03 | 0.54% | 5.54 | 5.60 | 119763 | 6680 | 0.75% |
| 2025-11-06 | 5.54 | 5.55 | 0.00 | 0.00% | 5.54 | 5.59 | 138581 | 7706 | 0.87% |
| 2025-11-05 | 5.48 | 5.55 | 0.06 | 1.09% | 5.47 | 5.59 | 185387 | 10283 | 1.16% |
| 2025-11-04 | 5.50 | 5.49 | -0.03 | -0.54% | 5.47 | 5.52 | 131579 | 7234 | 0.82% |
| 2025-11-03 | 5.46 | 5.52 | 0.07 | 1.28% | 5.43 | 5.52 | 203548 | 11141 | 1.27% |
| 2025-10-31 | 5.41 | 5.45 | 0.04 | 0.74% | 5.40 | 5.46 | 132195 | 7191 | 0.83% |
| 2025-10-30 | 5.43 | 5.41 | -0.05 | -0.92% | 5.41 | 5.45 | 128511 | 6973 | 0.80% |
| 2025-10-29 | 5.44 | 5.46 | 0.01 | 0.18% | 5.40 | 5.46 | 122182 | 6625 | 0.76% |
| 2025-10-28 | 5.46 | 5.45 | -0.01 | -0.18% | 5.43 | 5.46 | 79907 | 4347 | 0.50% |
| 2025-10-27 | 5.44 | 5.46 | 0.00 | 0.00% | 5.44 | 5.47 | 102296 | 5576 | 0.64% |
| 2025-10-24 | 5.49 | 5.46 | -0.03 | -0.55% | 5.44 | 5.51 | 101541 | 5549 | 0.63% |
| 2025-10-23 | 5.45 | 5.49 | 0.03 | 0.55% | 5.44 | 5.50 | 110702 | 6050 | 0.69% |
| 2025-10-22 | 5.44 | 5.46 | 0.01 | 0.18% | 5.42 | 5.48 | 83549 | 4560 | 0.52% |
| 2025-10-21 | 5.42 | 5.45 | 0.03 | 0.55% | 5.41 | 5.46 | 84114 | 4577 | 0.53% |
| 2025-10-20 | 5.44 | 5.42 | -0.02 | -0.37% | 5.39 | 5.47 | 112063 | 6070 | 0.70% |
| 2025-10-17 | 5.48 | 5.44 | -0.02 | -0.37% | 5.42 | 5.48 | 111088 | 6057 | 0.69% |
| 2025-10-16 | 5.49 | 5.46 | -0.04 | -0.73% | 5.44 | 5.50 | 115027 | 6285 | 0.72% |
| 2025-10-15 | 5.46 | 5.50 | 0.03 | 0.55% | 5.45 | 5.50 | 109850 | 6018 | 0.69% |
| 2025-10-14 | 5.45 | 5.47 | 0.03 | 0.55% | 5.43 | 5.48 | 135879 | 7420 | 0.85% |
| 2025-10-13 | 5.40 | 5.44 | -0.05 | -0.91% | 5.39 | 5.45 | 137776 | 7465 | 0.86% |
| 2025-10-10 | 5.42 | 5.49 | 0.05 | 0.92% | 5.41 | 5.50 | 146477 | 8012 | 0.92% |
| 2025-10-09 | 5.39 | 5.44 | 0.04 | 0.74% | 5.36 | 5.45 | 136300 | 7359 | 0.85% |
| 2025-09-30 | 5.42 | 5.40 | -0.04 | -0.74% | 5.40 | 5.44 | 115157 | 6235 | 0.72% |
| 2025-09-29 | 5.41 | 5.44 | 0.02 | 0.37% | 5.33 | 5.44 | 158227 | 8528 | 0.99% |
| 2025-09-26 | 5.44 | 5.42 | -0.02 | -0.37% | 5.41 | 5.45 | 131201 | 7116 | 0.82% |
| 2025-09-25 | 5.46 | 5.44 | -0.02 | -0.37% | 5.41 | 5.48 | 128046 | 6967 | 0.80% |
| 2025-09-24 | 5.45 | 5.46 | 0.02 | 0.37% | 5.43 | 5.48 | 144954 | 7910 | 0.91% |
| 2025-09-23 | 5.52 | 5.44 | -0.10 | -1.81% | 5.38 | 5.54 | 225238 | 12250 | 1.41% |
| 2025-09-22 | 5.61 | 5.54 | -0.10 | -1.77% | 5.51 | 5.63 | 202025 | 11199 | 1.26% |
| 2025-09-19 | 5.65 | 5.64 | -0.03 | -0.53% | 5.56 | 5.67 | 185663 | 10415 | 1.16% |
| 2025-09-18 | 5.75 | 5.67 | -0.09 | -1.56% | 5.61 | 5.77 | 235181 | 13386 | 1.47% |
| 2025-09-17 | 5.80 | 5.76 | -0.06 | -1.03% | 5.74 | 5.82 | 159175 | 9177 | 1.00% |
| 2025-09-16 | 5.84 | 5.82 | -0.01 | -0.17% | 5.76 | 5.85 | 179772 | 10422 | 1.12% |
| 2025-09-15 | 5.81 | 5.83 | 0.02 | 0.34% | 5.77 | 5.87 | 199277 | 11617 | 1.25% |
| 2025-09-12 | 5.89 | 5.81 | -0.08 | -1.36% | 5.79 | 5.91 | 264964 | 15454 | 1.66% |
| 2025-09-11 | 5.87 | 5.89 | 0.03 | 0.51% | 5.84 | 5.95 | 398334 | 23450 | 2.49% |
| 2025-09-10 | 5.88 | 5.86 | -0.04 | -0.68% | 5.81 | 5.88 | 269133 | 15747 | 1.68% |
| 2025-09-09 | 5.71 | 5.90 | 0.18 | 3.15% | 5.68 | 5.90 | 543377 | 31709 | 3.40% |
| 2025-09-08 | 5.66 | 5.72 | 0.04 | 0.70% | 5.65 | 5.75 | 230244 | 13146 | 1.44% |