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 | 5.04 | 4.97 | -0.11 | -2.17% | 4.96 | 5.04 | 1973317 | 98456 | 3.37% |
| 2025-12-15 | 5.16 | 5.08 | -0.13 | -2.50% | 5.07 | 5.20 | 2855470 | 146024 | 4.88% |
| 2025-12-12 | 4.94 | 5.21 | 0.19 | 3.78% | 4.93 | 5.23 | 5706355 | 291475 | 9.75% |
| 2025-12-11 | 5.00 | 5.02 | 0.00 | 0.00% | 4.94 | 5.15 | 2686144 | 135219 | 4.59% |
| 2025-12-10 | 4.99 | 5.02 | 0.01 | 0.20% | 4.95 | 5.05 | 1648494 | 82292 | 2.82% |
| 2025-12-09 | 5.08 | 5.01 | -0.14 | -2.72% | 5.00 | 5.10 | 2435277 | 122699 | 4.16% |
| 2025-12-08 | 5.08 | 5.15 | 0.17 | 3.41% | 5.00 | 5.22 | 4104347 | 210060 | 7.02% |
| 2025-12-05 | 4.94 | 4.98 | 0.02 | 0.40% | 4.87 | 4.98 | 1873034 | 92445 | 3.20% |
| 2025-12-04 | 4.93 | 4.96 | 0.05 | 1.02% | 4.91 | 4.99 | 1992137 | 98717 | 3.41% |
| 2025-12-03 | 5.00 | 4.91 | -0.09 | -1.80% | 4.90 | 5.02 | 2233028 | 110299 | 3.82% |
| 2025-12-02 | 5.08 | 5.00 | -0.10 | -1.96% | 4.99 | 5.09 | 2593825 | 130012 | 4.43% |
| 2025-12-01 | 5.12 | 5.10 | -0.03 | -0.58% | 5.07 | 5.12 | 2158323 | 109991 | 3.69% |
| 2025-11-28 | 5.11 | 5.13 | 0.01 | 0.20% | 5.07 | 5.15 | 2332481 | 119113 | 3.99% |
| 2025-11-27 | 5.25 | 5.12 | -0.13 | -2.48% | 5.11 | 5.27 | 3091415 | 159904 | 5.28% |
| 2025-11-26 | 5.31 | 5.25 | -0.11 | -2.05% | 5.23 | 5.42 | 4465986 | 236735 | 7.63% |
| 2025-11-25 | 5.24 | 5.36 | 0.08 | 1.52% | 5.21 | 5.44 | 6608318 | 352475 | 11.30% |
| 2025-11-24 | 5.05 | 5.28 | 0.24 | 4.76% | 4.89 | 5.43 | 6308604 | 327135 | 10.78% |
| 2025-11-21 | 4.97 | 5.04 | -0.04 | -0.79% | 4.95 | 5.18 | 4594289 | 234162 | 7.85% |
| 2025-11-20 | 5.17 | 5.08 | -0.12 | -2.31% | 5.06 | 5.23 | 3922812 | 201223 | 6.71% |
| 2025-11-19 | 5.35 | 5.20 | -0.28 | -5.11% | 5.13 | 5.35 | 7809854 | 407922 | 13.35% |
| 2025-11-18 | 5.03 | 5.48 | 0.39 | 7.66% | 4.97 | 5.60 | 12504426 | 673475 | 21.38% |
| 2025-11-17 | 4.86 | 5.09 | 0.23 | 4.73% | 4.86 | 5.17 | 4721536 | 238457 | 8.07% |
| 2025-11-14 | 4.90 | 4.86 | -0.08 | -1.62% | 4.85 | 4.93 | 1836323 | 89741 | 3.14% |
| 2025-11-13 | 4.89 | 4.94 | 0.02 | 0.41% | 4.87 | 4.94 | 1964102 | 96531 | 3.36% |
| 2025-11-12 | 5.02 | 4.92 | -0.12 | -2.38% | 4.87 | 5.03 | 2543174 | 125468 | 4.35% |
| 2025-11-11 | 5.08 | 5.04 | -0.04 | -0.79% | 5.02 | 5.10 | 2071282 | 104569 | 3.54% |
| 2025-11-10 | 5.07 | 5.08 | 0.01 | 0.20% | 5.05 | 5.13 | 2019618 | 102507 | 3.45% |
| 2025-11-07 | 5.15 | 5.07 | -0.12 | -2.31% | 5.07 | 5.16 | 2768702 | 141026 | 4.73% |
| 2025-11-06 | 5.30 | 5.19 | -0.15 | -2.81% | 5.11 | 5.33 | 3871438 | 200710 | 6.62% |
| 2025-11-05 | 5.33 | 5.34 | -0.05 | -0.93% | 5.29 | 5.47 | 3805636 | 204181 | 6.51% |
| 2025-11-04 | 5.35 | 5.39 | -0.04 | -0.74% | 5.29 | 5.43 | 3916632 | 209755 | 6.70% |
| 2025-11-03 | 5.23 | 5.43 | 0.09 | 1.69% | 5.15 | 5.44 | 6374492 | 340155 | 10.90% |
| 2025-10-31 | 5.01 | 5.34 | 0.32 | 6.37% | 5.01 | 5.52 | 8593676 | 456957 | 14.69% |
| 2025-10-30 | 5.15 | 5.02 | -0.14 | -2.71% | 5.00 | 5.16 | 3099632 | 157343 | 5.30% |
| 2025-10-29 | 5.10 | 5.16 | 0.03 | 0.58% | 5.05 | 5.17 | 3079914 | 157382 | 5.27% |
| 2025-10-28 | 5.21 | 5.13 | -0.04 | -0.77% | 5.10 | 5.22 | 3579158 | 184209 | 6.12% |
| 2025-10-27 | 5.01 | 5.17 | 0.20 | 4.02% | 5.01 | 5.22 | 5263026 | 269812 | 9.00% |
| 2025-10-24 | 4.92 | 4.97 | 0.07 | 1.43% | 4.90 | 4.98 | 2732382 | 135026 | 4.67% |
| 2025-10-23 | 4.90 | 4.90 | -0.02 | -0.41% | 4.76 | 4.92 | 2776164 | 133957 | 4.75% |
| 2025-10-22 | 4.94 | 4.92 | -0.04 | -0.81% | 4.90 | 4.98 | 2133367 | 105312 | 3.65% |
| 2025-10-21 | 4.94 | 4.96 | 0.03 | 0.61% | 4.86 | 4.98 | 2729446 | 135091 | 4.67% |
| 2025-10-20 | 4.92 | 4.93 | 0.09 | 1.86% | 4.83 | 5.04 | 3259196 | 160695 | 5.57% |
| 2025-10-17 | 5.09 | 4.84 | -0.30 | -5.84% | 4.82 | 5.15 | 4891041 | 241639 | 8.36% |
| 2025-10-16 | 5.33 | 5.14 | -0.39 | -7.05% | 5.11 | 5.33 | 6146107 | 318206 | 10.51% |
| 2025-10-15 | 5.43 | 5.53 | 0.08 | 1.47% | 5.27 | 5.54 | 3153198 | 170873 | 5.39% |
| 2025-10-14 | 5.66 | 5.45 | -0.18 | -3.20% | 5.41 | 5.73 | 4372772 | 242287 | 7.48% |
| 2025-10-13 | 5.40 | 5.63 | -0.17 | -2.93% | 5.39 | 5.65 | 3772120 | 210051 | 6.45% |
| 2025-10-10 | 5.99 | 5.80 | -0.22 | -3.65% | 5.76 | 5.99 | 4776296 | 277486 | 8.16% |
| 2025-10-09 | 5.71 | 6.02 | 0.38 | 6.74% | 5.64 | 6.10 | 7828327 | 461813 | 13.38% |
| 2025-09-30 | 5.53 | 5.64 | 0.18 | 3.30% | 5.53 | 5.71 | 4968040 | 280286 | 8.49% |
| 2025-09-29 | 5.38 | 5.46 | 0.06 | 1.11% | 5.35 | 5.52 | 4431344 | 241136 | 7.58% |
| 2025-09-26 | 5.79 | 5.40 | -0.48 | -8.16% | 5.38 | 5.80 | 8097794 | 447561 | 13.84% |
| 2025-09-25 | 5.76 | 5.88 | 0.03 | 0.51% | 5.72 | 6.09 | 6521264 | 386642 | 11.15% |
| 2025-09-24 | 6.15 | 5.85 | -0.41 | -6.55% | 5.75 | 6.15 | 9476968 | 557949 | 16.20% |
| 2025-09-23 | 6.46 | 6.26 | -0.18 | -2.80% | 5.99 | 6.48 | 8558348 | 530953 | 14.63% |
| 2025-09-22 | 6.22 | 6.44 | 0.24 | 3.87% | 6.13 | 6.45 | 8522936 | 541430 | 14.57% |
| 2025-09-19 | 6.45 | 6.20 | -0.25 | -3.88% | 6.05 | 6.63 | 9541690 | 600196 | 16.31% |
| 2025-09-18 | 6.30 | 6.45 | 0.14 | 2.22% | 6.25 | 6.85 | 14435269 | 940855 | 24.68% |
| 2025-09-17 | 6.21 | 6.31 | -0.08 | -1.25% | 6.16 | 6.41 | 11296618 | 710554 | 19.31% |
| 2025-09-16 | 5.94 | 6.39 | 0.40 | 6.68% | 5.88 | 6.59 | 17882714 | 1129446 | 30.57% |
| 2025-09-15 | 5.97 | 5.99 | 0.03 | 0.50% | 5.90 | 6.11 | 8623004 | 516271 | 14.74% |
| 2025-09-12 | 6.09 | 5.96 | -0.12 | -1.97% | 5.95 | 6.28 | 13074811 | 797072 | 22.35% |
| 2025-09-11 | 5.85 | 6.08 | 0.12 | 2.01% | 5.75 | 6.20 | 16047156 | 963323 | 27.43% |
| 2025-09-10 | 5.28 | 5.96 | 0.54 | 9.96% | 5.21 | 5.96 | 13140161 | 743829 | 22.46% |
| 2025-09-09 | 5.41 | 5.42 | -0.01 | -0.18% | 5.31 | 5.67 | 8821000 | 483762 | 15.08% |
| 2025-09-08 | 5.45 | 5.43 | 0.06 | 1.12% | 5.37 | 5.62 | 9298365 | 511497 | 15.90% |