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 | 5.50 | 5.42 | -0.07 | -1.28% | 5.41 | 5.51 | 373888 | 20373 | 0.43% |
| 2025-12-15 | 5.44 | 5.49 | 0.06 | 1.10% | 5.42 | 5.51 | 493743 | 27052 | 0.57% |
| 2025-12-12 | 5.35 | 5.43 | 0.08 | 1.50% | 5.33 | 5.46 | 686058 | 37144 | 0.80% |
| 2025-12-11 | 5.33 | 5.35 | 0.03 | 0.56% | 5.30 | 5.40 | 449884 | 24101 | 0.52% |
| 2025-12-10 | 5.25 | 5.32 | 0.08 | 1.53% | 5.23 | 5.33 | 277937 | 14702 | 0.32% |
| 2025-12-09 | 5.28 | 5.24 | -0.03 | -0.57% | 5.23 | 5.30 | 177778 | 9347 | 0.21% |
| 2025-12-08 | 5.29 | 5.27 | -0.03 | -0.57% | 5.27 | 5.32 | 214183 | 11347 | 0.25% |
| 2025-12-05 | 5.25 | 5.30 | 0.05 | 0.95% | 5.23 | 5.31 | 249075 | 13132 | 0.29% |
| 2025-12-04 | 5.26 | 5.25 | -0.01 | -0.19% | 5.23 | 5.28 | 169671 | 8914 | 0.20% |
| 2025-12-03 | 5.24 | 5.26 | 0.02 | 0.38% | 5.22 | 5.27 | 175370 | 9206 | 0.20% |
| 2025-12-02 | 5.24 | 5.24 | 0.01 | 0.19% | 5.21 | 5.26 | 219249 | 11488 | 0.25% |
| 2025-12-01 | 5.20 | 5.23 | 0.03 | 0.58% | 5.19 | 5.25 | 262567 | 13725 | 0.30% |
| 2025-11-28 | 5.18 | 5.20 | 0.03 | 0.58% | 5.15 | 5.21 | 189541 | 9823 | 0.22% |
| 2025-11-27 | 5.18 | 5.17 | 0.00 | 0.00% | 5.16 | 5.19 | 187269 | 9689 | 0.22% |
| 2025-11-26 | 5.20 | 5.17 | -0.01 | -0.19% | 5.17 | 5.21 | 193245 | 10016 | 0.22% |
| 2025-11-25 | 5.21 | 5.18 | -0.02 | -0.38% | 5.17 | 5.22 | 271291 | 14090 | 0.31% |
| 2025-11-24 | 5.25 | 5.20 | -0.04 | -0.76% | 5.18 | 5.26 | 354560 | 18469 | 0.41% |
| 2025-11-21 | 5.32 | 5.24 | -0.08 | -1.50% | 5.23 | 5.32 | 365686 | 19248 | 0.42% |
| 2025-11-20 | 5.32 | 5.32 | 0.02 | 0.38% | 5.30 | 5.36 | 239956 | 12783 | 0.28% |
| 2025-11-19 | 5.31 | 5.30 | 0.00 | 0.00% | 5.29 | 5.32 | 192847 | 10228 | 0.22% |
| 2025-11-18 | 5.32 | 5.30 | -0.03 | -0.56% | 5.29 | 5.34 | 249314 | 13236 | 0.29% |
| 2025-11-17 | 5.45 | 5.33 | -0.12 | -2.20% | 5.31 | 5.46 | 444129 | 23776 | 0.52% |
| 2025-11-14 | 5.46 | 5.45 | -0.01 | -0.18% | 5.45 | 5.51 | 254772 | 13964 | 0.30% |
| 2025-11-13 | 5.47 | 5.46 | 0.01 | 0.18% | 5.43 | 5.48 | 226774 | 12376 | 0.26% |
| 2025-11-12 | 5.50 | 5.45 | -0.03 | -0.55% | 5.43 | 5.53 | 272731 | 14939 | 0.32% |
| 2025-11-11 | 5.50 | 5.48 | -0.02 | -0.36% | 5.47 | 5.51 | 299861 | 16447 | 0.35% |
| 2025-11-10 | 5.40 | 5.50 | 0.12 | 2.23% | 5.37 | 5.50 | 390025 | 21233 | 0.45% |
| 2025-11-07 | 5.35 | 5.38 | 0.03 | 0.56% | 5.33 | 5.40 | 243119 | 13057 | 0.28% |
| 2025-11-06 | 5.33 | 5.35 | 0.03 | 0.56% | 5.31 | 5.40 | 319059 | 17118 | 0.37% |
| 2025-11-05 | 5.29 | 5.32 | 0.01 | 0.19% | 5.28 | 5.34 | 212360 | 11276 | 0.25% |
| 2025-11-04 | 5.33 | 5.31 | -0.01 | -0.19% | 5.29 | 5.35 | 233592 | 12412 | 0.27% |
| 2025-11-03 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.33 | 280572 | 14879 | 0.33% |
| 2025-10-31 | 5.39 | 5.31 | -0.08 | -1.48% | 5.30 | 5.41 | 535696 | 28591 | 0.62% |
| 2025-10-30 | 5.42 | 5.39 | -0.03 | -0.55% | 5.39 | 5.46 | 306008 | 16597 | 0.35% |
| 2025-10-29 | 5.44 | 5.42 | -0.04 | -0.73% | 5.37 | 5.45 | 281768 | 15242 | 0.33% |
| 2025-10-28 | 5.47 | 5.46 | -0.03 | -0.55% | 5.44 | 5.51 | 326371 | 17853 | 0.38% |
| 2025-10-27 | 5.40 | 5.49 | 0.11 | 2.04% | 5.39 | 5.52 | 476703 | 26075 | 0.55% |
| 2025-10-24 | 5.40 | 5.38 | 0.00 | 0.00% | 5.36 | 5.42 | 217815 | 11733 | 0.25% |
| 2025-10-23 | 5.39 | 5.38 | -0.01 | -0.19% | 5.33 | 5.39 | 223623 | 11979 | 0.26% |
| 2025-10-22 | 5.42 | 5.39 | -0.03 | -0.55% | 5.38 | 5.45 | 268248 | 14506 | 0.31% |
| 2025-10-21 | 5.32 | 5.42 | 0.13 | 2.46% | 5.29 | 5.43 | 455246 | 24480 | 0.53% |
| 2025-10-20 | 5.31 | 5.29 | 0.00 | 0.00% | 5.27 | 5.34 | 334429 | 17690 | 0.39% |
| 2025-10-17 | 5.42 | 5.29 | -0.13 | -2.40% | 5.27 | 5.45 | 375606 | 20063 | 0.44% |
| 2025-10-16 | 5.45 | 5.42 | -0.04 | -0.73% | 5.41 | 5.46 | 298968 | 16232 | 0.35% |
| 2025-10-15 | 5.49 | 5.46 | -0.01 | -0.18% | 5.39 | 5.51 | 386303 | 21030 | 0.45% |
| 2025-10-14 | 5.48 | 5.47 | 0.01 | 0.18% | 5.44 | 5.55 | 476817 | 26234 | 0.55% |
| 2025-10-13 | 5.38 | 5.46 | -0.02 | -0.36% | 5.36 | 5.48 | 441753 | 23890 | 0.51% |
| 2025-10-10 | 5.44 | 5.48 | 0.01 | 0.18% | 5.43 | 5.52 | 408476 | 22393 | 0.47% |
| 2025-10-09 | 5.40 | 5.47 | 0.09 | 1.67% | 5.36 | 5.48 | 474728 | 25806 | 0.55% |
| 2025-09-30 | 5.32 | 5.38 | 0.05 | 0.94% | 5.32 | 5.39 | 335956 | 18007 | 0.39% |
| 2025-09-29 | 5.31 | 5.33 | 0.01 | 0.19% | 5.27 | 5.35 | 295343 | 15665 | 0.34% |
| 2025-09-26 | 5.28 | 5.32 | 0.05 | 0.95% | 5.24 | 5.36 | 355720 | 18926 | 0.41% |
| 2025-09-25 | 5.34 | 5.27 | -0.06 | -1.13% | 5.26 | 5.35 | 304181 | 16118 | 0.35% |
| 2025-09-24 | 5.25 | 5.33 | 0.05 | 0.95% | 5.24 | 5.34 | 374598 | 19865 | 0.43% |
| 2025-09-23 | 5.26 | 5.28 | 0.02 | 0.38% | 5.15 | 5.28 | 430596 | 22431 | 0.50% |
| 2025-09-22 | 5.32 | 5.26 | -0.07 | -1.31% | 5.23 | 5.33 | 327297 | 17226 | 0.38% |
| 2025-09-19 | 5.31 | 5.33 | 0.04 | 0.76% | 5.28 | 5.33 | 319312 | 16932 | 0.37% |
| 2025-09-18 | 5.37 | 5.29 | -0.08 | -1.49% | 5.28 | 5.40 | 482428 | 25796 | 0.56% |
| 2025-09-17 | 5.31 | 5.37 | 0.05 | 0.94% | 5.30 | 5.39 | 334173 | 17888 | 0.39% |
| 2025-09-16 | 5.37 | 5.32 | -0.04 | -0.75% | 5.29 | 5.37 | 313110 | 16657 | 0.36% |
| 2025-09-15 | 5.37 | 5.36 | 0.01 | 0.19% | 5.34 | 5.44 | 405644 | 21787 | 0.47% |
| 2025-09-12 | 5.36 | 5.35 | -0.02 | -0.37% | 5.34 | 5.39 | 409638 | 21972 | 0.48% |
| 2025-09-11 | 5.29 | 5.37 | 0.09 | 1.70% | 5.26 | 5.38 | 406541 | 21637 | 0.47% |
| 2025-09-10 | 5.30 | 5.28 | -0.03 | -0.56% | 5.28 | 5.33 | 245375 | 13002 | 0.28% |
| 2025-09-09 | 5.35 | 5.31 | -0.04 | -0.75% | 5.27 | 5.36 | 323400 | 17151 | 0.38% |
| 2025-09-08 | 5.33 | 5.35 | 0.03 | 0.56% | 5.28 | 5.35 | 426112 | 22658 | 0.49% |