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 | 4.91 | 4.85 | -0.06 | -1.22% | 4.84 | 4.92 | 70424 | 3423 | 0.48% |
| 2025-12-15 | 4.91 | 4.91 | -0.02 | -0.41% | 4.87 | 4.93 | 71972 | 3530 | 0.49% |
| 2025-12-12 | 4.96 | 4.93 | -0.04 | -0.80% | 4.92 | 4.99 | 96804 | 4795 | 0.66% |
| 2025-12-11 | 4.96 | 4.97 | 0.02 | 0.40% | 4.93 | 5.04 | 94436 | 4704 | 0.65% |
| 2025-12-10 | 4.95 | 4.95 | 0.01 | 0.20% | 4.92 | 4.97 | 62455 | 3089 | 0.43% |
| 2025-12-09 | 4.94 | 4.94 | 0.00 | 0.00% | 4.91 | 4.98 | 77005 | 3808 | 0.53% |
| 2025-12-08 | 5.00 | 4.94 | -0.06 | -1.20% | 4.93 | 5.03 | 114387 | 5675 | 0.78% |
| 2025-12-05 | 4.95 | 5.00 | 0.05 | 1.01% | 4.92 | 5.00 | 58301 | 2891 | 0.40% |
| 2025-12-04 | 4.99 | 4.95 | -0.06 | -1.20% | 4.93 | 5.01 | 61349 | 3043 | 0.42% |
| 2025-12-03 | 5.00 | 5.01 | 0.00 | 0.00% | 4.97 | 5.02 | 56803 | 2838 | 0.39% |
| 2025-12-02 | 4.97 | 5.01 | 0.04 | 0.80% | 4.94 | 5.03 | 73672 | 3677 | 0.51% |
| 2025-12-01 | 4.98 | 4.97 | -0.01 | -0.20% | 4.95 | 5.02 | 85945 | 4278 | 0.59% |
| 2025-11-28 | 4.92 | 4.98 | 0.06 | 1.22% | 4.88 | 4.99 | 88331 | 4376 | 0.61% |
| 2025-11-27 | 4.98 | 4.92 | -0.07 | -1.40% | 4.92 | 4.99 | 114235 | 5657 | 0.78% |
| 2025-11-26 | 5.04 | 4.99 | -0.03 | -0.60% | 4.97 | 5.05 | 113963 | 5704 | 0.78% |
| 2025-11-25 | 5.03 | 5.02 | -0.01 | -0.20% | 5.01 | 5.05 | 86071 | 4331 | 0.59% |
| 2025-11-24 | 5.05 | 5.03 | -0.01 | -0.20% | 5.01 | 5.09 | 84433 | 4260 | 0.58% |
| 2025-11-21 | 5.16 | 5.04 | -0.13 | -2.51% | 4.99 | 5.17 | 144690 | 7327 | 0.99% |
| 2025-11-20 | 5.19 | 5.17 | 0.00 | 0.00% | 5.15 | 5.20 | 97435 | 5040 | 0.67% |
| 2025-11-19 | 5.26 | 5.17 | -0.09 | -1.71% | 5.15 | 5.28 | 128470 | 6665 | 0.88% |
| 2025-11-18 | 5.33 | 5.26 | -0.07 | -1.31% | 5.22 | 5.34 | 136742 | 7202 | 0.94% |
| 2025-11-17 | 5.35 | 5.33 | -0.01 | -0.19% | 5.30 | 5.38 | 89739 | 4788 | 0.62% |
| 2025-11-14 | 5.38 | 5.34 | -0.05 | -0.93% | 5.33 | 5.41 | 98032 | 5264 | 0.67% |
| 2025-11-13 | 5.34 | 5.39 | 0.08 | 1.51% | 5.30 | 5.39 | 128362 | 6875 | 0.88% |
| 2025-11-12 | 5.33 | 5.31 | -0.03 | -0.56% | 5.31 | 5.37 | 93657 | 4993 | 0.64% |
| 2025-11-11 | 5.31 | 5.34 | 0.03 | 0.56% | 5.28 | 5.34 | 130035 | 6918 | 0.89% |
| 2025-11-10 | 5.26 | 5.31 | 0.04 | 0.76% | 5.25 | 5.31 | 110270 | 5836 | 0.76% |
| 2025-11-07 | 5.23 | 5.27 | 0.04 | 0.76% | 5.22 | 5.28 | 108887 | 5729 | 0.75% |
| 2025-11-06 | 5.23 | 5.23 | 0.01 | 0.19% | 5.21 | 5.26 | 82960 | 4341 | 0.57% |
| 2025-11-05 | 5.16 | 5.22 | 0.05 | 0.97% | 5.15 | 5.24 | 120144 | 6255 | 0.82% |
| 2025-11-04 | 5.17 | 5.17 | 0.00 | 0.00% | 5.14 | 5.19 | 99045 | 5120 | 0.68% |
| 2025-11-03 | 5.18 | 5.17 | 0.01 | 0.19% | 5.14 | 5.19 | 100156 | 5169 | 0.69% |
| 2025-10-31 | 5.15 | 5.16 | 0.01 | 0.19% | 5.12 | 5.17 | 105559 | 5429 | 0.72% |
| 2025-10-30 | 5.18 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 117013 | 6052 | 0.80% |
| 2025-10-29 | 5.20 | 5.20 | 0.01 | 0.19% | 5.15 | 5.21 | 80107 | 4151 | 0.55% |
| 2025-10-28 | 5.18 | 5.19 | 0.00 | 0.00% | 5.18 | 5.23 | 78281 | 4072 | 0.54% |
| 2025-10-27 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.23 | 110298 | 5728 | 0.76% |
| 2025-10-24 | 5.24 | 5.19 | -0.05 | -0.95% | 5.17 | 5.26 | 105617 | 5489 | 0.72% |
| 2025-10-23 | 5.21 | 5.24 | 0.04 | 0.77% | 5.18 | 5.27 | 131382 | 6874 | 0.90% |
| 2025-10-22 | 5.19 | 5.20 | 0.01 | 0.19% | 5.16 | 5.22 | 89794 | 4666 | 0.62% |
| 2025-10-21 | 5.11 | 5.19 | 0.08 | 1.57% | 5.09 | 5.22 | 133746 | 6910 | 0.92% |
| 2025-10-20 | 5.10 | 5.11 | 0.04 | 0.79% | 5.06 | 5.13 | 122407 | 6227 | 0.84% |
| 2025-10-17 | 5.09 | 5.07 | -0.02 | -0.39% | 5.06 | 5.14 | 127775 | 6511 | 0.88% |
| 2025-10-16 | 5.17 | 5.09 | -0.07 | -1.36% | 5.08 | 5.17 | 154555 | 7900 | 1.06% |
| 2025-10-15 | 5.17 | 5.16 | -0.08 | -1.53% | 5.08 | 5.21 | 189472 | 9762 | 1.30% |
| 2025-10-14 | 5.23 | 5.24 | 0.02 | 0.38% | 5.20 | 5.28 | 102527 | 5384 | 0.70% |
| 2025-10-13 | 5.18 | 5.22 | -0.03 | -0.57% | 5.07 | 5.24 | 132116 | 6828 | 0.91% |
| 2025-10-10 | 5.19 | 5.25 | 0.06 | 1.16% | 5.14 | 5.27 | 99944 | 5231 | 0.69% |
| 2025-10-09 | 5.12 | 5.19 | 0.07 | 1.37% | 5.10 | 5.21 | 126963 | 6558 | 0.87% |
| 2025-09-30 | 5.13 | 5.12 | 0.00 | 0.00% | 5.10 | 5.15 | 91700 | 4700 | 0.63% |
| 2025-09-29 | 5.15 | 5.12 | -0.05 | -0.97% | 5.09 | 5.18 | 150135 | 7682 | 1.03% |
| 2025-09-26 | 5.18 | 5.17 | 0.00 | 0.00% | 5.13 | 5.21 | 64524 | 3340 | 0.44% |
| 2025-09-25 | 5.23 | 5.17 | -0.06 | -1.15% | 5.15 | 5.25 | 83273 | 4325 | 0.57% |
| 2025-09-24 | 5.16 | 5.23 | 0.05 | 0.97% | 5.13 | 5.24 | 76501 | 3983 | 0.52% |
| 2025-09-23 | 5.26 | 5.18 | -0.08 | -1.52% | 5.10 | 5.26 | 141438 | 7292 | 0.97% |
| 2025-09-22 | 5.29 | 5.26 | -0.03 | -0.57% | 5.22 | 5.36 | 89842 | 4725 | 0.62% |
| 2025-09-19 | 5.27 | 5.29 | 0.01 | 0.19% | 5.25 | 5.32 | 79288 | 4184 | 0.54% |
| 2025-09-18 | 5.42 | 5.28 | -0.14 | -2.58% | 5.25 | 5.42 | 158003 | 8452 | 1.08% |
| 2025-09-17 | 5.44 | 5.42 | 0.00 | 0.00% | 5.38 | 5.45 | 101337 | 5492 | 0.70% |
| 2025-09-16 | 5.40 | 5.42 | 0.04 | 0.74% | 5.37 | 5.42 | 84283 | 4553 | 0.58% |
| 2025-09-15 | 5.43 | 5.38 | -0.06 | -1.10% | 5.36 | 5.45 | 93483 | 5031 | 0.64% |
| 2025-09-12 | 5.46 | 5.44 | -0.02 | -0.37% | 5.42 | 5.50 | 121141 | 6614 | 0.83% |
| 2025-09-11 | 5.40 | 5.46 | 0.06 | 1.11% | 5.33 | 5.46 | 113222 | 6127 | 0.78% |
| 2025-09-10 | 5.37 | 5.40 | 0.02 | 0.37% | 5.36 | 5.42 | 62246 | 3354 | 0.43% |
| 2025-09-09 | 5.39 | 5.38 | -0.02 | -0.37% | 5.36 | 5.45 | 91510 | 4940 | 0.63% |
| 2025-09-08 | 5.33 | 5.40 | 0.06 | 1.12% | 5.32 | 5.40 | 113716 | 6091 | 0.78% |