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 | 4.94 | 4.89 | -0.07 | -1.41% | 4.87 | 4.98 | 100013 | 4902 | 0.92% |
| 2025-12-15 | 4.95 | 4.96 | 0.01 | 0.20% | 4.90 | 5.02 | 102272 | 5081 | 0.94% |
| 2025-12-12 | 5.00 | 4.95 | -0.07 | -1.39% | 4.92 | 5.03 | 149223 | 7424 | 1.37% |
| 2025-12-11 | 5.14 | 5.02 | -0.10 | -1.95% | 5.01 | 5.16 | 142667 | 7212 | 1.31% |
| 2025-12-10 | 5.20 | 5.12 | -0.06 | -1.16% | 5.09 | 5.22 | 180371 | 9254 | 1.66% |
| 2025-12-09 | 5.26 | 5.18 | -0.08 | -1.52% | 5.17 | 5.57 | 359057 | 19114 | 3.31% |
| 2025-12-08 | 5.35 | 5.26 | -0.10 | -1.87% | 5.25 | 5.41 | 137249 | 7310 | 1.26% |
| 2025-12-05 | 5.39 | 5.36 | -0.03 | -0.56% | 5.13 | 5.39 | 193905 | 10220 | 1.79% |
| 2025-12-04 | 5.27 | 5.39 | 0.12 | 2.28% | 5.23 | 5.42 | 161230 | 8599 | 1.48% |
| 2025-12-03 | 5.38 | 5.27 | -0.09 | -1.68% | 5.24 | 5.40 | 111979 | 5924 | 1.03% |
| 2025-12-02 | 5.36 | 5.36 | -0.02 | -0.37% | 5.26 | 5.38 | 116378 | 6200 | 1.07% |
| 2025-12-01 | 5.41 | 5.38 | -0.03 | -0.55% | 5.36 | 5.44 | 127292 | 6870 | 1.17% |
| 2025-11-28 | 5.35 | 5.41 | 0.06 | 1.12% | 5.28 | 5.43 | 115024 | 6145 | 1.06% |
| 2025-11-27 | 5.34 | 5.35 | -0.01 | -0.19% | 5.27 | 5.39 | 144343 | 7694 | 1.33% |
| 2025-11-26 | 5.39 | 5.36 | -0.03 | -0.56% | 5.34 | 5.55 | 168745 | 9197 | 1.55% |
| 2025-11-25 | 5.28 | 5.39 | 0.12 | 2.28% | 5.25 | 5.44 | 152214 | 8182 | 1.40% |
| 2025-11-24 | 5.11 | 5.27 | 0.17 | 3.33% | 5.11 | 5.31 | 185069 | 9688 | 1.70% |
| 2025-11-21 | 5.35 | 5.10 | -0.30 | -5.56% | 5.10 | 5.41 | 213590 | 11102 | 1.97% |
| 2025-11-20 | 5.41 | 5.40 | 0.01 | 0.19% | 5.30 | 5.45 | 138069 | 7422 | 1.27% |
| 2025-11-19 | 5.51 | 5.39 | -0.13 | -2.36% | 5.34 | 5.55 | 175661 | 9474 | 1.62% |
| 2025-11-18 | 5.67 | 5.52 | -0.17 | -2.99% | 5.47 | 5.71 | 234380 | 12997 | 2.16% |
| 2025-11-17 | 5.78 | 5.69 | -0.08 | -1.39% | 5.64 | 5.80 | 257660 | 14635 | 2.37% |
| 2025-11-14 | 5.57 | 5.77 | 0.21 | 3.78% | 5.54 | 5.82 | 441984 | 25443 | 4.07% |
| 2025-11-13 | 5.54 | 5.56 | 0.05 | 0.91% | 5.43 | 5.56 | 187170 | 10322 | 1.72% |
| 2025-11-12 | 5.53 | 5.51 | -0.02 | -0.36% | 5.48 | 5.58 | 165747 | 9159 | 1.53% |
| 2025-11-11 | 5.47 | 5.53 | 0.05 | 0.91% | 5.43 | 5.53 | 170920 | 9386 | 1.57% |
| 2025-11-10 | 5.41 | 5.48 | 0.08 | 1.48% | 5.41 | 5.51 | 207628 | 11363 | 1.91% |
| 2025-11-07 | 5.36 | 5.40 | 0.00 | 0.00% | 5.34 | 5.43 | 163699 | 8825 | 1.51% |
| 2025-11-06 | 5.44 | 5.40 | -0.04 | -0.74% | 5.36 | 5.45 | 163392 | 8797 | 1.50% |
| 2025-11-05 | 5.36 | 5.44 | 0.03 | 0.55% | 5.33 | 5.45 | 197255 | 10678 | 1.82% |
| 2025-11-04 | 5.39 | 5.41 | -0.03 | -0.55% | 5.36 | 5.52 | 223761 | 12111 | 2.06% |
| 2025-11-03 | 5.34 | 5.44 | 0.14 | 2.64% | 5.28 | 5.45 | 297115 | 15984 | 2.74% |
| 2025-10-31 | 5.07 | 5.30 | 0.22 | 4.33% | 5.05 | 5.32 | 341694 | 17874 | 3.15% |
| 2025-10-30 | 5.25 | 5.08 | -0.18 | -3.42% | 5.07 | 5.25 | 230549 | 11830 | 2.12% |
| 2025-10-29 | 5.26 | 5.26 | 0.01 | 0.19% | 5.11 | 5.26 | 227036 | 11797 | 2.09% |
| 2025-10-28 | 5.32 | 5.25 | -0.06 | -1.13% | 5.22 | 5.36 | 233291 | 12290 | 2.15% |
| 2025-10-27 | 5.34 | 5.31 | -0.04 | -0.75% | 5.30 | 5.39 | 254651 | 13582 | 2.34% |
| 2025-10-24 | 5.45 | 5.35 | -0.14 | -2.55% | 5.33 | 5.47 | 332588 | 17893 | 3.06% |
| 2025-10-23 | 5.50 | 5.49 | -0.02 | -0.36% | 5.42 | 5.68 | 354915 | 19526 | 3.27% |
| 2025-10-22 | 5.44 | 5.51 | 0.04 | 0.73% | 5.41 | 5.63 | 448373 | 24747 | 4.13% |
| 2025-10-21 | 5.45 | 5.47 | -0.01 | -0.18% | 5.36 | 5.51 | 416514 | 22688 | 3.84% |
| 2025-10-20 | 5.55 | 5.48 | -0.14 | -2.49% | 5.35 | 5.56 | 615182 | 33460 | 5.66% |
| 2025-10-17 | 5.45 | 5.62 | 0.09 | 1.63% | 5.38 | 5.84 | 1092604 | 60939 | 10.06% |
| 2025-10-16 | 5.03 | 5.53 | 0.50 | 9.94% | 4.99 | 5.53 | 413521 | 22203 | 3.81% |
| 2025-10-15 | 4.92 | 5.03 | 0.15 | 3.07% | 4.92 | 5.06 | 251094 | 12566 | 2.31% |
| 2025-10-14 | 4.91 | 4.88 | -0.02 | -0.41% | 4.86 | 4.97 | 139361 | 6854 | 1.28% |
| 2025-10-13 | 4.81 | 4.90 | -0.05 | -1.01% | 4.70 | 4.94 | 143517 | 6982 | 1.32% |
| 2025-10-10 | 4.89 | 4.95 | 0.05 | 1.02% | 4.86 | 4.97 | 145360 | 7154 | 1.34% |
| 2025-10-09 | 5.04 | 4.90 | -0.09 | -1.80% | 4.86 | 5.04 | 159605 | 7824 | 1.47% |
| 2025-09-30 | 5.01 | 4.99 | -0.04 | -0.80% | 4.94 | 5.04 | 119215 | 5937 | 1.10% |
| 2025-09-29 | 4.98 | 5.03 | 0.04 | 0.80% | 4.90 | 5.04 | 127424 | 6355 | 1.17% |
| 2025-09-26 | 5.06 | 4.99 | -0.06 | -1.19% | 4.95 | 5.07 | 141566 | 7092 | 1.30% |
| 2025-09-25 | 5.11 | 5.05 | -0.07 | -1.37% | 5.05 | 5.18 | 128622 | 6573 | 1.18% |
| 2025-09-24 | 5.04 | 5.12 | 0.06 | 1.19% | 5.00 | 5.13 | 163917 | 8322 | 1.51% |
| 2025-09-23 | 5.17 | 5.06 | -0.14 | -2.69% | 5.01 | 5.20 | 183766 | 9308 | 1.69% |
| 2025-09-22 | 5.28 | 5.20 | 0.00 | 0.00% | 5.15 | 5.34 | 160423 | 8381 | 1.48% |
| 2025-09-19 | 5.28 | 5.20 | -0.10 | -1.89% | 5.19 | 5.33 | 159127 | 8314 | 1.47% |
| 2025-09-18 | 5.44 | 5.30 | -0.13 | -2.39% | 5.24 | 5.44 | 233066 | 12476 | 2.15% |
| 2025-09-17 | 5.62 | 5.43 | -0.19 | -3.38% | 5.42 | 5.62 | 255719 | 13995 | 2.35% |
| 2025-09-16 | 5.51 | 5.62 | 0.11 | 2.00% | 5.46 | 5.62 | 188419 | 10473 | 1.74% |
| 2025-09-15 | 5.49 | 5.51 | 0.01 | 0.18% | 5.44 | 5.53 | 115346 | 6334 | 1.06% |
| 2025-09-12 | 5.52 | 5.50 | -0.02 | -0.36% | 5.42 | 5.56 | 162528 | 8915 | 1.50% |
| 2025-09-11 | 5.49 | 5.52 | 0.00 | 0.00% | 5.32 | 5.52 | 197035 | 10723 | 1.81% |
| 2025-09-10 | 5.56 | 5.52 | -0.03 | -0.54% | 5.49 | 5.63 | 119741 | 6637 | 1.10% |
| 2025-09-09 | 5.69 | 5.55 | -0.14 | -2.46% | 5.53 | 5.80 | 235210 | 13293 | 2.17% |
| 2025-09-08 | 5.61 | 5.69 | 0.09 | 1.61% | 5.55 | 5.73 | 209371 | 11849 | 1.93% |