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 | 4.97 | 0.04 | 0.81% | 4.90 | 5.05 | 857785 | 42718 | 2.21% |
| 2025-12-15 | 4.88 | 4.93 | 0.04 | 0.82% | 4.84 | 4.95 | 414508 | 20322 | 1.07% |
| 2025-12-12 | 4.85 | 4.89 | 0.05 | 1.03% | 4.84 | 4.97 | 699386 | 34143 | 1.81% |
| 2025-12-11 | 5.02 | 4.84 | -0.25 | -4.91% | 4.82 | 5.02 | 1754611 | 86053 | 4.53% |
| 2025-12-10 | 5.07 | 5.09 | 0.02 | 0.39% | 5.04 | 5.11 | 395724 | 20083 | 1.02% |
| 2025-12-09 | 5.13 | 5.07 | -0.06 | -1.17% | 5.06 | 5.15 | 458801 | 23361 | 1.18% |
| 2025-12-08 | 5.16 | 5.13 | -0.03 | -0.58% | 5.12 | 5.18 | 467630 | 24069 | 1.21% |
| 2025-12-05 | 5.11 | 5.16 | 0.05 | 0.98% | 5.05 | 5.16 | 466630 | 23813 | 1.20% |
| 2025-12-04 | 5.12 | 5.11 | -0.02 | -0.39% | 5.07 | 5.14 | 412610 | 21042 | 1.07% |
| 2025-12-03 | 5.20 | 5.13 | -0.08 | -1.54% | 5.12 | 5.22 | 540314 | 27813 | 1.39% |
| 2025-12-02 | 5.27 | 5.21 | -0.06 | -1.14% | 5.16 | 5.27 | 535610 | 27821 | 1.38% |
| 2025-12-01 | 5.35 | 5.27 | -0.08 | -1.50% | 5.25 | 5.36 | 745035 | 39442 | 1.92% |
| 2025-11-28 | 5.28 | 5.35 | 0.07 | 1.33% | 5.23 | 5.35 | 529130 | 28017 | 1.37% |
| 2025-11-27 | 5.34 | 5.28 | -0.09 | -1.68% | 5.26 | 5.37 | 719753 | 38170 | 1.86% |
| 2025-11-26 | 5.41 | 5.37 | -0.05 | -0.92% | 5.34 | 5.59 | 1064814 | 58160 | 2.75% |
| 2025-11-25 | 5.37 | 5.42 | 0.04 | 0.74% | 5.36 | 5.53 | 972927 | 53076 | 2.51% |
| 2025-11-24 | 5.25 | 5.38 | 0.19 | 3.66% | 5.19 | 5.46 | 1035797 | 55221 | 2.67% |
| 2025-11-21 | 5.25 | 5.19 | -0.11 | -2.08% | 5.18 | 5.41 | 855462 | 44925 | 2.21% |
| 2025-11-20 | 5.52 | 5.30 | -0.22 | -3.99% | 5.28 | 5.54 | 1104192 | 59237 | 2.85% |
| 2025-11-19 | 5.71 | 5.52 | -0.19 | -3.33% | 5.49 | 5.72 | 1268699 | 70794 | 3.27% |
| 2025-11-18 | 5.50 | 5.71 | 0.18 | 3.25% | 5.42 | 6.01 | 2025299 | 115024 | 5.23% |
| 2025-11-17 | 5.50 | 5.53 | 0.10 | 1.84% | 5.44 | 5.59 | 1032518 | 56954 | 2.67% |
| 2025-11-14 | 5.46 | 5.43 | -0.07 | -1.27% | 5.41 | 5.54 | 637058 | 34950 | 1.64% |
| 2025-11-13 | 5.42 | 5.50 | 0.06 | 1.10% | 5.40 | 5.50 | 610483 | 33341 | 1.58% |
| 2025-11-12 | 5.50 | 5.44 | -0.05 | -0.91% | 5.40 | 5.52 | 562520 | 30644 | 1.45% |
| 2025-11-11 | 5.45 | 5.49 | 0.01 | 0.18% | 5.40 | 5.52 | 588521 | 32109 | 1.52% |
| 2025-11-10 | 5.43 | 5.48 | 0.08 | 1.48% | 5.39 | 5.53 | 917291 | 50061 | 2.37% |
| 2025-11-07 | 5.52 | 5.40 | -0.15 | -2.70% | 5.37 | 5.55 | 969160 | 52777 | 2.50% |
| 2025-11-06 | 5.54 | 5.55 | -0.01 | -0.18% | 5.45 | 5.65 | 1032106 | 57073 | 2.66% |
| 2025-11-05 | 5.53 | 5.56 | -0.02 | -0.36% | 5.50 | 5.66 | 698759 | 38941 | 1.80% |
| 2025-11-04 | 5.66 | 5.58 | -0.11 | -1.93% | 5.54 | 5.67 | 847576 | 47273 | 2.19% |
| 2025-11-03 | 5.62 | 5.69 | 0.06 | 1.07% | 5.52 | 5.79 | 1594480 | 89913 | 4.12% |
| 2025-10-31 | 5.53 | 5.63 | 0.06 | 1.08% | 5.40 | 5.84 | 2736474 | 154490 | 7.06% |
| 2025-10-30 | 5.28 | 5.57 | 0.33 | 6.30% | 5.25 | 5.76 | 3671202 | 205928 | 9.48% |
| 2025-10-29 | 5.25 | 5.24 | -0.03 | -0.57% | 5.21 | 5.28 | 533209 | 27878 | 1.38% |
| 2025-10-28 | 5.14 | 5.27 | 0.10 | 1.93% | 5.13 | 5.36 | 1127725 | 59376 | 2.91% |
| 2025-10-27 | 5.14 | 5.17 | 0.05 | 0.98% | 5.13 | 5.18 | 440913 | 22749 | 1.14% |
| 2025-10-24 | 5.10 | 5.12 | 0.02 | 0.39% | 5.09 | 5.19 | 477332 | 24458 | 1.23% |
| 2025-10-23 | 5.05 | 5.10 | 0.01 | 0.20% | 5.03 | 5.12 | 536968 | 27224 | 1.39% |
| 2025-10-22 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.14 | 573077 | 29252 | 1.48% |
| 2025-10-21 | 5.10 | 5.11 | 0.00 | 0.00% | 5.08 | 5.13 | 498240 | 25446 | 1.29% |
| 2025-10-20 | 5.14 | 5.11 | 0.02 | 0.39% | 5.08 | 5.18 | 469680 | 24006 | 1.21% |
| 2025-10-17 | 5.20 | 5.09 | -0.09 | -1.74% | 5.08 | 5.21 | 692364 | 35535 | 1.79% |
| 2025-10-16 | 5.53 | 5.18 | -0.25 | -4.60% | 5.14 | 5.58 | 1685171 | 88785 | 4.35% |
| 2025-10-15 | 5.20 | 5.43 | 0.23 | 4.42% | 5.14 | 5.59 | 1534302 | 82342 | 3.96% |
| 2025-10-14 | 5.30 | 5.20 | -0.09 | -1.70% | 5.18 | 5.34 | 795068 | 41676 | 2.05% |
| 2025-10-13 | 4.98 | 5.29 | 0.18 | 3.52% | 4.94 | 5.35 | 2284759 | 119465 | 5.90% |
| 2025-10-10 | 5.19 | 5.11 | -0.09 | -1.73% | 5.10 | 5.19 | 701534 | 36029 | 1.81% |
| 2025-10-09 | 5.02 | 5.20 | 0.23 | 4.63% | 4.98 | 5.32 | 1667231 | 87094 | 4.30% |
| 2025-09-30 | 5.00 | 4.97 | -0.03 | -0.60% | 4.96 | 5.03 | 498907 | 24844 | 1.29% |
| 2025-09-29 | 4.97 | 5.00 | 0.04 | 0.81% | 4.89 | 5.01 | 403595 | 19990 | 1.04% |
| 2025-09-26 | 5.01 | 4.96 | -0.08 | -1.59% | 4.95 | 5.03 | 541254 | 26999 | 1.40% |
| 2025-09-25 | 5.02 | 5.04 | 0.00 | 0.00% | 5.00 | 5.10 | 439923 | 22241 | 1.14% |
| 2025-09-24 | 4.96 | 5.04 | 0.06 | 1.20% | 4.94 | 5.04 | 411329 | 20595 | 1.06% |
| 2025-09-23 | 5.04 | 4.98 | -0.07 | -1.39% | 4.91 | 5.05 | 715989 | 35517 | 1.85% |
| 2025-09-22 | 5.10 | 5.05 | -0.06 | -1.17% | 5.02 | 5.11 | 568855 | 28725 | 1.47% |
| 2025-09-19 | 5.16 | 5.11 | -0.04 | -0.78% | 5.06 | 5.17 | 590869 | 30216 | 1.53% |
| 2025-09-18 | 5.30 | 5.15 | -0.11 | -2.09% | 5.11 | 5.33 | 927297 | 48353 | 2.39% |
| 2025-09-17 | 5.30 | 5.26 | -0.02 | -0.38% | 5.21 | 5.32 | 496974 | 26134 | 1.28% |
| 2025-09-16 | 5.19 | 5.28 | 0.09 | 1.73% | 5.17 | 5.32 | 845628 | 44337 | 2.18% |
| 2025-09-15 | 5.25 | 5.19 | -0.07 | -1.33% | 5.15 | 5.27 | 805272 | 41878 | 2.08% |
| 2025-09-12 | 5.30 | 5.26 | -0.03 | -0.57% | 5.25 | 5.34 | 631330 | 33376 | 1.63% |
| 2025-09-11 | 5.27 | 5.29 | 0.01 | 0.19% | 5.19 | 5.29 | 991054 | 51885 | 2.56% |
| 2025-09-10 | 5.28 | 5.28 | 0.02 | 0.38% | 5.25 | 5.32 | 426793 | 22546 | 1.10% |
| 2025-09-09 | 5.37 | 5.26 | -0.13 | -2.41% | 5.25 | 5.38 | 800100 | 42333 | 2.07% |
| 2025-09-08 | 5.34 | 5.39 | 0.05 | 0.94% | 5.31 | 5.49 | 857447 | 46344 | 2.21% |