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 | 4.81 | 4.73 | -0.09 | -1.87% | 4.71 | 4.81 | 392487 | 18616 | 1.52% |
| 2025-12-15 | 4.90 | 4.82 | -0.10 | -2.03% | 4.80 | 4.90 | 442090 | 21405 | 1.71% |
| 2025-12-12 | 5.01 | 4.92 | -0.09 | -1.80% | 4.90 | 5.03 | 675985 | 33433 | 2.62% |
| 2025-12-11 | 5.08 | 5.01 | -0.07 | -1.38% | 5.00 | 5.09 | 372600 | 18710 | 1.44% |
| 2025-12-10 | 5.06 | 5.08 | 0.02 | 0.40% | 5.01 | 5.09 | 293675 | 14840 | 1.14% |
| 2025-12-09 | 5.10 | 5.06 | -0.04 | -0.78% | 5.06 | 5.14 | 347287 | 17693 | 1.34% |
| 2025-12-08 | 5.08 | 5.10 | 0.02 | 0.39% | 5.08 | 5.13 | 356884 | 18227 | 1.38% |
| 2025-12-05 | 5.03 | 5.08 | 0.05 | 0.99% | 5.00 | 5.09 | 322257 | 16262 | 1.25% |
| 2025-12-04 | 5.06 | 5.03 | -0.03 | -0.59% | 5.00 | 5.07 | 382854 | 19243 | 1.48% |
| 2025-12-03 | 5.13 | 5.06 | -0.07 | -1.36% | 5.03 | 5.14 | 512015 | 25905 | 1.98% |
| 2025-12-02 | 5.21 | 5.13 | -0.09 | -1.72% | 5.11 | 5.21 | 495921 | 25460 | 1.92% |
| 2025-12-01 | 5.19 | 5.22 | 0.02 | 0.38% | 5.16 | 5.25 | 512884 | 26736 | 1.99% |
| 2025-11-28 | 5.20 | 5.20 | 0.01 | 0.19% | 5.16 | 5.25 | 512376 | 26597 | 1.98% |
| 2025-11-27 | 5.29 | 5.19 | -0.08 | -1.52% | 5.19 | 5.34 | 570601 | 29973 | 2.21% |
| 2025-11-26 | 5.32 | 5.27 | -0.10 | -1.86% | 5.25 | 5.37 | 907982 | 48166 | 3.52% |
| 2025-11-25 | 5.22 | 5.37 | 0.16 | 3.07% | 5.19 | 5.46 | 1715387 | 91598 | 6.64% |
| 2025-11-24 | 5.05 | 5.21 | 0.18 | 3.58% | 5.01 | 5.23 | 795752 | 40930 | 3.08% |
| 2025-11-21 | 5.08 | 5.03 | -0.07 | -1.37% | 5.00 | 5.15 | 636097 | 32232 | 2.46% |
| 2025-11-20 | 5.19 | 5.10 | -0.08 | -1.54% | 5.09 | 5.22 | 500097 | 25719 | 1.94% |
| 2025-11-19 | 5.31 | 5.18 | -0.15 | -2.81% | 5.16 | 5.32 | 727312 | 37951 | 2.82% |
| 2025-11-18 | 5.26 | 5.33 | 0.06 | 1.14% | 5.22 | 5.34 | 961044 | 50880 | 3.72% |
| 2025-11-17 | 5.21 | 5.27 | 0.04 | 0.76% | 5.18 | 5.28 | 598535 | 31354 | 2.32% |
| 2025-11-14 | 5.21 | 5.23 | -0.02 | -0.38% | 5.21 | 5.29 | 469333 | 24634 | 1.82% |
| 2025-11-13 | 5.23 | 5.25 | 0.01 | 0.19% | 5.19 | 5.26 | 509462 | 26665 | 1.97% |
| 2025-11-12 | 5.24 | 5.24 | 0.00 | 0.00% | 5.18 | 5.26 | 432309 | 22573 | 1.67% |
| 2025-11-11 | 5.25 | 5.24 | -0.02 | -0.38% | 5.21 | 5.28 | 392535 | 20573 | 1.52% |
| 2025-11-10 | 5.19 | 5.26 | 0.06 | 1.15% | 5.19 | 5.26 | 462113 | 24198 | 1.79% |
| 2025-11-07 | 5.22 | 5.20 | -0.04 | -0.76% | 5.19 | 5.26 | 400000 | 20858 | 1.55% |
| 2025-11-06 | 5.24 | 5.24 | -0.03 | -0.57% | 5.20 | 5.27 | 404996 | 21178 | 1.57% |
| 2025-11-05 | 5.24 | 5.27 | 0.01 | 0.19% | 5.22 | 5.30 | 457266 | 24058 | 1.77% |
| 2025-11-04 | 5.28 | 5.26 | -0.02 | -0.38% | 5.21 | 5.28 | 554183 | 29094 | 2.15% |
| 2025-11-03 | 5.20 | 5.28 | 0.08 | 1.54% | 5.19 | 5.29 | 842033 | 44232 | 3.26% |
| 2025-10-31 | 5.07 | 5.20 | 0.11 | 2.16% | 5.07 | 5.22 | 761643 | 39405 | 2.95% |
| 2025-10-30 | 5.11 | 5.09 | -0.03 | -0.59% | 5.05 | 5.17 | 532699 | 27200 | 2.06% |
| 2025-10-29 | 5.09 | 5.12 | 0.03 | 0.59% | 5.06 | 5.13 | 381404 | 19462 | 1.48% |
| 2025-10-28 | 5.14 | 5.09 | -0.06 | -1.17% | 5.09 | 5.17 | 456918 | 23412 | 1.77% |
| 2025-10-27 | 5.19 | 5.15 | -0.02 | -0.39% | 5.13 | 5.21 | 438630 | 22610 | 1.70% |
| 2025-10-24 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.20 | 419061 | 21672 | 1.62% |
| 2025-10-23 | 5.13 | 5.16 | 0.05 | 0.98% | 5.07 | 5.17 | 451017 | 23101 | 1.75% |
| 2025-10-22 | 5.09 | 5.11 | 0.00 | 0.00% | 5.07 | 5.16 | 341946 | 17510 | 1.32% |
| 2025-10-21 | 5.04 | 5.11 | 0.07 | 1.39% | 5.04 | 5.12 | 362904 | 18474 | 1.40% |
| 2025-10-20 | 5.07 | 5.04 | 0.04 | 0.80% | 5.03 | 5.08 | 361956 | 18301 | 1.40% |
| 2025-10-17 | 5.13 | 5.00 | -0.15 | -2.91% | 5.00 | 5.15 | 539121 | 27317 | 2.09% |
| 2025-10-16 | 5.24 | 5.15 | -0.11 | -2.09% | 5.12 | 5.24 | 556167 | 28734 | 2.15% |
| 2025-10-15 | 5.20 | 5.26 | 0.05 | 0.96% | 5.16 | 5.26 | 535000 | 27899 | 2.07% |
| 2025-10-14 | 5.26 | 5.21 | -0.05 | -0.95% | 5.18 | 5.35 | 729336 | 38429 | 2.82% |
| 2025-10-13 | 5.17 | 5.26 | -0.16 | -2.95% | 5.10 | 5.30 | 901798 | 47031 | 3.49% |
| 2025-10-10 | 5.35 | 5.42 | 0.04 | 0.74% | 5.35 | 5.57 | 1217018 | 66716 | 4.71% |
| 2025-10-09 | 5.33 | 5.38 | 0.06 | 1.13% | 5.31 | 5.44 | 726764 | 39035 | 2.81% |
| 2025-09-30 | 5.33 | 5.32 | 0.00 | 0.00% | 5.29 | 5.36 | 555446 | 29551 | 2.15% |
| 2025-09-29 | 5.29 | 5.32 | 0.02 | 0.38% | 5.23 | 5.34 | 582607 | 30825 | 2.26% |
| 2025-09-26 | 5.40 | 5.30 | -0.13 | -2.39% | 5.30 | 5.41 | 710323 | 37888 | 2.75% |
| 2025-09-25 | 5.39 | 5.43 | 0.04 | 0.74% | 5.37 | 5.54 | 878481 | 48117 | 3.40% |
| 2025-09-24 | 5.25 | 5.39 | 0.13 | 2.47% | 5.21 | 5.40 | 739767 | 39439 | 2.86% |
| 2025-09-23 | 5.40 | 5.26 | -0.16 | -2.95% | 5.14 | 5.43 | 1034761 | 54113 | 4.01% |
| 2025-09-22 | 5.50 | 5.42 | -0.10 | -1.81% | 5.35 | 5.51 | 920704 | 49840 | 3.56% |
| 2025-09-19 | 5.55 | 5.52 | -0.06 | -1.08% | 5.49 | 5.63 | 835424 | 46357 | 3.23% |
| 2025-09-18 | 5.73 | 5.58 | -0.16 | -2.79% | 5.53 | 5.78 | 1350999 | 76741 | 5.23% |
| 2025-09-17 | 5.74 | 5.74 | -0.02 | -0.35% | 5.68 | 5.77 | 992266 | 56764 | 3.84% |
| 2025-09-16 | 5.67 | 5.76 | 0.07 | 1.23% | 5.65 | 5.77 | 1228384 | 70327 | 4.76% |
| 2025-09-15 | 5.61 | 5.69 | 0.08 | 1.43% | 5.58 | 5.74 | 1273589 | 72310 | 4.93% |
| 2025-09-12 | 5.69 | 5.61 | -0.09 | -1.58% | 5.61 | 5.72 | 961608 | 54344 | 3.72% |
| 2025-09-11 | 5.65 | 5.70 | 0.04 | 0.71% | 5.51 | 5.70 | 1048970 | 58934 | 4.06% |
| 2025-09-10 | 5.54 | 5.66 | 0.09 | 1.62% | 5.54 | 5.71 | 1032186 | 58392 | 4.00% |
| 2025-09-09 | 5.65 | 5.57 | -0.11 | -1.94% | 5.52 | 5.68 | 835002 | 46719 | 3.23% |
| 2025-09-08 | 5.62 | 5.68 | 0.06 | 1.07% | 5.56 | 5.69 | 1030910 | 58041 | 3.99% |