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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.80 | 4.82 | 0.02 | 0.42% | 4.72 | 4.83 | 126235 | 6020 | 1.20% |
| 2025-12-16 | 4.98 | 4.80 | -0.20 | -4.00% | 4.78 | 5.00 | 229317 | 11139 | 2.18% |
| 2025-12-15 | 5.03 | 5.00 | -0.03 | -0.60% | 4.99 | 5.07 | 93372 | 4693 | 0.89% |
| 2025-12-12 | 4.96 | 5.03 | 0.05 | 1.00% | 4.96 | 5.09 | 123020 | 6201 | 1.17% |
| 2025-12-11 | 5.04 | 4.98 | -0.06 | -1.19% | 4.98 | 5.07 | 99998 | 5016 | 0.95% |
| 2025-12-10 | 5.05 | 5.04 | -0.03 | -0.59% | 5.01 | 5.09 | 121310 | 6115 | 1.16% |
| 2025-12-09 | 5.11 | 5.07 | -0.03 | -0.59% | 5.06 | 5.17 | 95318 | 4868 | 0.91% |
| 2025-12-08 | 5.12 | 5.10 | -0.02 | -0.39% | 5.08 | 5.15 | 94453 | 4823 | 0.90% |
| 2025-12-05 | 5.08 | 5.12 | 0.03 | 0.59% | 5.05 | 5.13 | 96180 | 4896 | 0.92% |
| 2025-12-04 | 5.10 | 5.09 | -0.02 | -0.39% | 5.04 | 5.13 | 112869 | 5741 | 1.08% |
| 2025-12-03 | 5.15 | 5.11 | -0.03 | -0.58% | 5.09 | 5.15 | 95358 | 4877 | 0.91% |
| 2025-12-02 | 5.12 | 5.14 | 0.01 | 0.19% | 5.07 | 5.14 | 123192 | 6284 | 1.17% |
| 2025-12-01 | 4.97 | 5.13 | 0.15 | 3.01% | 4.97 | 5.25 | 287497 | 14806 | 2.74% |
| 2025-11-28 | 4.96 | 4.98 | 0.03 | 0.61% | 4.90 | 4.98 | 115351 | 5709 | 1.10% |
| 2025-11-27 | 4.94 | 4.95 | 0.00 | 0.00% | 4.92 | 5.01 | 111541 | 5544 | 1.06% |
| 2025-11-26 | 4.95 | 4.95 | 0.01 | 0.20% | 4.92 | 5.01 | 105712 | 5248 | 1.01% |
| 2025-11-25 | 4.94 | 4.94 | 0.03 | 0.61% | 4.90 | 4.98 | 185476 | 9189 | 1.77% |
| 2025-11-24 | 5.06 | 4.91 | -0.07 | -1.41% | 4.87 | 5.06 | 225447 | 11118 | 2.15% |
| 2025-11-21 | 5.14 | 4.98 | -0.11 | -2.16% | 4.98 | 5.26 | 309762 | 15755 | 2.95% |
| 2025-11-20 | 5.09 | 5.09 | 0.00 | 0.00% | 5.07 | 5.13 | 125749 | 6409 | 1.20% |
| 2025-11-19 | 5.20 | 5.09 | -0.13 | -2.49% | 5.07 | 5.23 | 164719 | 8424 | 1.57% |
| 2025-11-18 | 5.33 | 5.22 | -0.13 | -2.43% | 5.18 | 5.35 | 170092 | 8900 | 1.62% |
| 2025-11-17 | 5.34 | 5.35 | 0.00 | 0.00% | 5.30 | 5.37 | 150296 | 8014 | 1.43% |
| 2025-11-14 | 5.37 | 5.35 | -0.04 | -0.74% | 5.35 | 5.43 | 137857 | 7426 | 1.31% |
| 2025-11-13 | 5.39 | 5.39 | 0.00 | 0.00% | 5.33 | 5.41 | 172764 | 9291 | 1.65% |
| 2025-11-12 | 5.47 | 5.39 | -0.06 | -1.10% | 5.37 | 5.48 | 176197 | 9529 | 1.68% |
| 2025-11-11 | 5.42 | 5.45 | 0.04 | 0.74% | 5.40 | 5.48 | 205722 | 11197 | 1.96% |
| 2025-11-10 | 5.43 | 5.41 | -0.01 | -0.18% | 5.38 | 5.46 | 184970 | 10002 | 1.74% |
| 2025-11-07 | 5.38 | 5.42 | 0.01 | 0.18% | 5.36 | 5.47 | 273460 | 14878 | 2.57% |
| 2025-11-06 | 5.36 | 5.41 | 0.06 | 1.12% | 5.33 | 5.44 | 355585 | 19197 | 3.34% |
| 2025-11-05 | 5.22 | 5.35 | 0.10 | 1.90% | 5.19 | 5.38 | 295847 | 15716 | 2.78% |
| 2025-11-04 | 5.22 | 5.25 | 0.01 | 0.19% | 5.20 | 5.27 | 145891 | 7648 | 1.37% |
| 2025-11-03 | 5.16 | 5.24 | 0.08 | 1.55% | 5.15 | 5.24 | 168315 | 8772 | 1.58% |
| 2025-10-31 | 5.19 | 5.16 | -0.06 | -1.15% | 5.13 | 5.22 | 156602 | 8079 | 1.47% |
| 2025-10-30 | 5.23 | 5.22 | 0.08 | 1.56% | 5.18 | 5.34 | 349765 | 18422 | 3.28% |
| 2025-10-29 | 5.16 | 5.14 | -0.02 | -0.39% | 5.08 | 5.16 | 135418 | 6925 | 1.27% |
| 2025-10-28 | 5.19 | 5.16 | -0.03 | -0.58% | 5.15 | 5.24 | 122141 | 6335 | 1.15% |
| 2025-10-27 | 5.17 | 5.19 | 0.08 | 1.57% | 5.11 | 5.22 | 197387 | 10238 | 1.85% |
| 2025-10-24 | 5.16 | 5.11 | -0.09 | -1.73% | 5.11 | 5.18 | 136563 | 7006 | 1.28% |
| 2025-10-23 | 5.12 | 5.20 | 0.06 | 1.17% | 5.08 | 5.20 | 140325 | 7213 | 1.32% |
| 2025-10-22 | 5.18 | 5.14 | -0.04 | -0.77% | 5.13 | 5.21 | 88590 | 4574 | 0.83% |
| 2025-10-21 | 5.09 | 5.18 | 0.08 | 1.57% | 5.07 | 5.19 | 135180 | 6957 | 1.27% |
| 2025-10-20 | 5.10 | 5.10 | 0.05 | 0.99% | 5.02 | 5.11 | 121403 | 6145 | 1.14% |
| 2025-10-17 | 5.14 | 5.05 | -0.14 | -2.70% | 5.05 | 5.16 | 203899 | 10371 | 1.91% |
| 2025-10-16 | 5.27 | 5.19 | -0.08 | -1.52% | 5.17 | 5.27 | 151452 | 7882 | 1.42% |
| 2025-10-15 | 5.19 | 5.27 | 0.08 | 1.54% | 5.15 | 5.27 | 236559 | 12388 | 2.22% |
| 2025-10-14 | 5.18 | 5.19 | 0.04 | 0.78% | 5.14 | 5.24 | 182818 | 9495 | 1.72% |
| 2025-10-13 | 5.14 | 5.15 | -0.09 | -1.72% | 5.07 | 5.15 | 175400 | 8967 | 1.65% |
| 2025-10-10 | 5.14 | 5.24 | 0.15 | 2.95% | 5.10 | 5.24 | 284425 | 14768 | 2.67% |
| 2025-10-09 | 5.03 | 5.09 | 0.06 | 1.19% | 5.00 | 5.11 | 184168 | 9346 | 1.73% |
| 2025-09-30 | 4.98 | 5.03 | 0.00 | 0.00% | 4.88 | 5.21 | 325631 | 16313 | 3.06% |
| 2025-09-29 | 5.03 | 5.03 | 0.02 | 0.40% | 4.94 | 5.07 | 122645 | 6158 | 1.15% |
| 2025-09-26 | 4.98 | 5.01 | 0.03 | 0.60% | 4.95 | 5.11 | 147975 | 7461 | 1.39% |
| 2025-09-25 | 5.08 | 4.98 | -0.09 | -1.78% | 4.98 | 5.08 | 126129 | 6320 | 1.18% |
| 2025-09-24 | 5.03 | 5.07 | 0.02 | 0.40% | 5.01 | 5.09 | 116344 | 5885 | 1.09% |
| 2025-09-23 | 5.12 | 5.05 | -0.05 | -0.98% | 4.93 | 5.13 | 191086 | 9571 | 1.79% |
| 2025-09-22 | 5.11 | 5.10 | -0.01 | -0.20% | 5.07 | 5.13 | 126486 | 6443 | 1.19% |
| 2025-09-19 | 5.18 | 5.11 | -0.08 | -1.54% | 5.11 | 5.19 | 149806 | 7691 | 1.41% |
| 2025-09-18 | 5.31 | 5.19 | -0.10 | -1.89% | 5.16 | 5.31 | 254980 | 13307 | 2.39% |
| 2025-09-17 | 5.26 | 5.29 | 0.02 | 0.38% | 5.22 | 5.32 | 181104 | 9555 | 1.68% |
| 2025-09-16 | 5.25 | 5.27 | 0.02 | 0.38% | 5.22 | 5.28 | 118591 | 6224 | 1.10% |
| 2025-09-15 | 5.26 | 5.25 | -0.04 | -0.76% | 5.23 | 5.31 | 133311 | 7001 | 1.23% |
| 2025-09-12 | 5.33 | 5.29 | -0.04 | -0.75% | 5.27 | 5.39 | 192216 | 10244 | 1.78% |
| 2025-09-11 | 5.32 | 5.33 | 0.00 | 0.00% | 5.25 | 5.33 | 137740 | 7290 | 1.27% |
| 2025-09-10 | 5.31 | 5.33 | 0.01 | 0.19% | 5.27 | 5.34 | 135202 | 7168 | 1.25% |
| 2025-09-09 | 5.41 | 5.32 | -0.09 | -1.66% | 5.31 | 5.42 | 165014 | 8841 | 1.53% |
| 2025-09-08 | 5.38 | 5.41 | 0.04 | 0.74% | 5.35 | 5.45 | 212044 | 11433 | 1.96% |