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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.15 | 5.20 | 0.06 | 1.17% | 5.12 | 5.22 | 415393 | 21473 | 2.11% |
| 2025-12-11 | 5.23 | 5.14 | -0.07 | -1.34% | 5.13 | 5.23 | 245613 | 12699 | 1.25% |
| 2025-12-10 | 5.21 | 5.21 | 0.00 | 0.00% | 5.17 | 5.23 | 171825 | 8932 | 0.87% |
| 2025-12-09 | 5.25 | 5.21 | -0.04 | -0.76% | 5.20 | 5.28 | 240056 | 12561 | 1.22% |
| 2025-12-08 | 5.27 | 5.25 | -0.01 | -0.19% | 5.24 | 5.31 | 291500 | 15387 | 1.48% |
| 2025-12-05 | 5.19 | 5.26 | 0.07 | 1.35% | 5.17 | 5.26 | 213575 | 11165 | 1.08% |
| 2025-12-04 | 5.25 | 5.19 | -0.07 | -1.33% | 5.17 | 5.27 | 267817 | 13983 | 1.36% |
| 2025-12-03 | 5.33 | 5.26 | -0.06 | -1.13% | 5.25 | 5.33 | 236150 | 12464 | 1.20% |
| 2025-12-02 | 5.35 | 5.32 | -0.05 | -0.93% | 5.30 | 5.37 | 202713 | 10781 | 1.03% |
| 2025-12-01 | 5.36 | 5.37 | 0.06 | 1.13% | 5.33 | 5.48 | 394870 | 21372 | 2.00% |
| 2025-11-28 | 5.25 | 5.31 | 0.04 | 0.76% | 5.25 | 5.32 | 204098 | 10812 | 1.03% |
| 2025-11-27 | 5.27 | 5.27 | -0.02 | -0.38% | 5.25 | 5.34 | 227842 | 12041 | 1.16% |
| 2025-11-26 | 5.33 | 5.29 | -0.04 | -0.75% | 5.26 | 5.36 | 298657 | 15847 | 1.51% |
| 2025-11-25 | 5.33 | 5.33 | -0.01 | -0.19% | 5.30 | 5.41 | 302116 | 16158 | 1.53% |
| 2025-11-24 | 5.25 | 5.34 | 0.09 | 1.71% | 5.24 | 5.36 | 329376 | 17497 | 1.67% |
| 2025-11-21 | 5.48 | 5.25 | -0.25 | -4.55% | 5.25 | 5.48 | 496878 | 26530 | 2.52% |
| 2025-11-20 | 5.50 | 5.50 | 0.00 | 0.00% | 5.41 | 5.54 | 355851 | 19509 | 1.80% |
| 2025-11-19 | 5.58 | 5.50 | -0.07 | -1.26% | 5.42 | 5.60 | 421628 | 23149 | 2.14% |
| 2025-11-18 | 5.60 | 5.57 | -0.03 | -0.54% | 5.50 | 5.66 | 425949 | 23674 | 2.16% |
| 2025-11-17 | 5.56 | 5.60 | 0.09 | 1.63% | 5.51 | 5.68 | 436027 | 24364 | 2.21% |
| 2025-11-14 | 5.56 | 5.51 | -0.07 | -1.25% | 5.51 | 5.61 | 280032 | 15545 | 1.42% |
| 2025-11-13 | 5.54 | 5.58 | 0.03 | 0.54% | 5.52 | 5.60 | 283332 | 15767 | 1.44% |
| 2025-11-12 | 5.63 | 5.55 | -0.10 | -1.77% | 5.48 | 5.64 | 403379 | 22388 | 2.05% |
| 2025-11-11 | 5.62 | 5.65 | 0.01 | 0.18% | 5.59 | 5.73 | 384808 | 21733 | 1.95% |
| 2025-11-10 | 5.68 | 5.64 | -0.04 | -0.70% | 5.58 | 5.69 | 539383 | 30321 | 2.74% |
| 2025-11-07 | 5.72 | 5.68 | 0.09 | 1.61% | 5.60 | 5.84 | 870934 | 49677 | 4.42% |
| 2025-11-06 | 5.62 | 5.59 | -0.03 | -0.53% | 5.57 | 5.67 | 605535 | 33948 | 3.07% |
| 2025-11-05 | 5.34 | 5.62 | 0.20 | 3.69% | 5.33 | 5.80 | 1376506 | 77315 | 6.98% |
| 2025-11-04 | 5.31 | 5.42 | 0.10 | 1.88% | 5.28 | 5.58 | 785386 | 42671 | 3.98% |
| 2025-11-03 | 5.36 | 5.32 | 0.08 | 1.53% | 5.25 | 5.38 | 343537 | 18208 | 1.74% |
| 2025-10-31 | 5.23 | 5.24 | -0.11 | -2.06% | 5.22 | 5.31 | 374332 | 19680 | 1.90% |
| 2025-10-30 | 5.26 | 5.35 | 0.07 | 1.33% | 5.25 | 5.48 | 528559 | 28367 | 2.68% |
| 2025-10-29 | 5.25 | 5.28 | 0.02 | 0.38% | 5.20 | 5.28 | 258340 | 13500 | 1.31% |
| 2025-10-28 | 5.27 | 5.26 | -0.03 | -0.57% | 5.24 | 5.32 | 218315 | 11497 | 1.11% |
| 2025-10-27 | 5.24 | 5.29 | 0.06 | 1.15% | 5.23 | 5.33 | 280117 | 14799 | 1.42% |
| 2025-10-24 | 5.27 | 5.23 | -0.06 | -1.13% | 5.20 | 5.32 | 276458 | 14505 | 1.40% |
| 2025-10-23 | 5.28 | 5.29 | -0.01 | -0.19% | 5.21 | 5.30 | 317902 | 16716 | 1.61% |
| 2025-10-22 | 5.20 | 5.30 | 0.10 | 1.92% | 5.19 | 5.49 | 508063 | 27219 | 2.58% |
| 2025-10-21 | 5.16 | 5.20 | 0.04 | 0.78% | 5.14 | 5.22 | 171271 | 8899 | 0.87% |
| 2025-10-20 | 5.15 | 5.16 | 0.03 | 0.58% | 5.13 | 5.18 | 207686 | 10709 | 1.05% |
| 2025-10-17 | 5.23 | 5.13 | -0.09 | -1.72% | 5.12 | 5.28 | 290620 | 15094 | 1.47% |
| 2025-10-16 | 5.32 | 5.22 | -0.11 | -2.06% | 5.20 | 5.33 | 301020 | 15800 | 1.53% |
| 2025-10-15 | 5.32 | 5.33 | 0.01 | 0.19% | 5.29 | 5.35 | 257385 | 13690 | 1.31% |
| 2025-10-14 | 5.40 | 5.32 | -0.07 | -1.30% | 5.32 | 5.45 | 364128 | 19604 | 1.85% |
| 2025-10-13 | 5.29 | 5.39 | 0.00 | 0.00% | 5.25 | 5.40 | 342611 | 18307 | 1.74% |
| 2025-10-10 | 5.34 | 5.39 | 0.04 | 0.75% | 5.29 | 5.41 | 423300 | 22712 | 2.15% |
| 2025-10-09 | 5.28 | 5.35 | 0.09 | 1.71% | 5.27 | 5.36 | 349462 | 18597 | 1.77% |
| 2025-09-30 | 5.26 | 5.26 | -0.01 | -0.19% | 5.25 | 5.32 | 251497 | 13271 | 1.28% |
| 2025-09-29 | 5.26 | 5.27 | 0.01 | 0.19% | 5.18 | 5.28 | 229331 | 12017 | 1.16% |
| 2025-09-26 | 5.23 | 5.26 | -0.01 | -0.19% | 5.23 | 5.32 | 238996 | 12629 | 1.21% |
| 2025-09-25 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.33 | 233595 | 12340 | 1.18% |
| 2025-09-24 | 5.23 | 5.25 | -0.02 | -0.38% | 5.21 | 5.26 | 195581 | 10243 | 0.99% |
| 2025-09-23 | 5.25 | 5.27 | 0.03 | 0.57% | 5.10 | 5.27 | 379071 | 19628 | 1.92% |
| 2025-09-22 | 5.30 | 5.24 | -0.06 | -1.13% | 5.18 | 5.31 | 278869 | 14564 | 1.41% |
| 2025-09-19 | 5.28 | 5.30 | 0.01 | 0.19% | 5.27 | 5.35 | 241926 | 12807 | 1.23% |
| 2025-09-18 | 5.41 | 5.29 | -0.13 | -2.40% | 5.27 | 5.43 | 474098 | 25369 | 2.40% |
| 2025-09-17 | 5.41 | 5.42 | 0.02 | 0.37% | 5.37 | 5.45 | 317866 | 17165 | 1.61% |
| 2025-09-16 | 5.43 | 5.40 | -0.04 | -0.74% | 5.37 | 5.46 | 377298 | 20357 | 1.91% |
| 2025-09-15 | 5.55 | 5.44 | -0.12 | -2.16% | 5.38 | 5.55 | 694114 | 37712 | 3.52% |
| 2025-09-12 | 5.67 | 5.56 | -0.09 | -1.59% | 5.45 | 5.67 | 667700 | 37115 | 3.39% |
| 2025-09-10 | 5.59 | 5.65 | 0.06 | 1.07% | 5.56 | 5.82 | 1306661 | 73888 | 6.63% |
| 2025-09-09 | 5.57 | 5.59 | 0.01 | 0.18% | 5.56 | 5.62 | 710156 | 39648 | 3.60% |
| 2025-09-08 | 5.56 | 5.58 | 0.02 | 0.36% | 5.53 | 5.59 | 772824 | 42969 | 3.92% |
| 2025-09-05 | 5.55 | 5.56 | 0.02 | 0.36% | 5.54 | 5.57 | 710512 | 39483 | 3.60% |