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 | 4.93 | 4.89 | -0.03 | -0.61% | 4.87 | 4.97 | 78154 | 3835 | 1.15% |
| 2025-12-15 | 4.87 | 4.92 | 0.01 | 0.20% | 4.86 | 4.95 | 49698 | 2444 | 0.73% |
| 2025-12-12 | 4.95 | 4.91 | -0.02 | -0.41% | 4.91 | 4.98 | 54494 | 2689 | 0.80% |
| 2025-12-11 | 5.04 | 4.93 | -0.10 | -1.99% | 4.93 | 5.05 | 77000 | 3841 | 1.13% |
| 2025-12-10 | 5.02 | 5.03 | -0.01 | -0.20% | 5.00 | 5.05 | 68048 | 3420 | 1.00% |
| 2025-12-09 | 5.06 | 5.04 | -0.04 | -0.79% | 5.02 | 5.08 | 60884 | 3071 | 0.90% |
| 2025-12-08 | 5.07 | 5.08 | 0.01 | 0.20% | 5.06 | 5.11 | 84775 | 4310 | 1.25% |
| 2025-12-05 | 5.03 | 5.07 | 0.04 | 0.80% | 4.99 | 5.09 | 53178 | 2682 | 0.78% |
| 2025-12-04 | 5.10 | 5.03 | -0.09 | -1.76% | 5.03 | 5.13 | 68176 | 3448 | 1.00% |
| 2025-12-03 | 5.15 | 5.12 | -0.04 | -0.78% | 5.11 | 5.17 | 57056 | 2928 | 0.84% |
| 2025-12-02 | 5.17 | 5.16 | 0.00 | 0.00% | 5.11 | 5.20 | 63921 | 3298 | 0.94% |
| 2025-12-01 | 5.15 | 5.16 | 0.00 | 0.00% | 5.15 | 5.22 | 55063 | 2859 | 0.81% |
| 2025-11-28 | 5.12 | 5.16 | 0.05 | 0.98% | 5.07 | 5.16 | 40735 | 2085 | 0.60% |
| 2025-11-27 | 5.09 | 5.11 | 0.02 | 0.39% | 5.08 | 5.15 | 71475 | 3651 | 1.05% |
| 2025-11-26 | 5.14 | 5.09 | -0.05 | -0.97% | 5.08 | 5.18 | 63195 | 3240 | 0.93% |
| 2025-11-25 | 5.12 | 5.14 | 0.04 | 0.78% | 5.08 | 5.18 | 55325 | 2847 | 0.81% |
| 2025-11-24 | 5.11 | 5.10 | 0.03 | 0.59% | 5.06 | 5.16 | 71864 | 3666 | 1.06% |
| 2025-11-21 | 5.30 | 5.07 | -0.25 | -4.70% | 5.06 | 5.32 | 143526 | 7392 | 2.11% |
| 2025-11-20 | 5.35 | 5.32 | 0.00 | 0.00% | 5.28 | 5.36 | 77496 | 4124 | 1.14% |
| 2025-11-19 | 5.35 | 5.32 | -0.03 | -0.56% | 5.30 | 5.38 | 83935 | 4477 | 1.24% |
| 2025-11-18 | 5.48 | 5.35 | -0.14 | -2.55% | 5.31 | 5.48 | 114570 | 6141 | 1.69% |
| 2025-11-17 | 5.46 | 5.49 | 0.03 | 0.55% | 5.41 | 5.49 | 73016 | 3988 | 1.08% |
| 2025-11-14 | 5.42 | 5.46 | 0.04 | 0.74% | 5.39 | 5.52 | 105072 | 5757 | 1.55% |
| 2025-11-13 | 5.38 | 5.42 | 0.04 | 0.74% | 5.35 | 5.43 | 70993 | 3836 | 1.05% |
| 2025-11-12 | 5.44 | 5.38 | -0.06 | -1.10% | 5.37 | 5.44 | 78052 | 4216 | 1.15% |
| 2025-11-11 | 5.41 | 5.44 | 0.02 | 0.37% | 5.39 | 5.46 | 70430 | 3821 | 1.04% |
| 2025-11-10 | 5.41 | 5.42 | 0.04 | 0.74% | 5.38 | 5.44 | 82743 | 4477 | 1.22% |
| 2025-11-07 | 5.37 | 5.38 | 0.01 | 0.19% | 5.35 | 5.42 | 79931 | 4306 | 1.18% |
| 2025-11-06 | 5.41 | 5.37 | -0.03 | -0.56% | 5.35 | 5.42 | 118696 | 6387 | 1.75% |
| 2025-11-05 | 5.32 | 5.40 | 0.05 | 0.93% | 5.32 | 5.43 | 102520 | 5523 | 1.51% |
| 2025-11-04 | 5.29 | 5.35 | 0.05 | 0.94% | 5.27 | 5.36 | 93409 | 4979 | 1.38% |
| 2025-11-03 | 5.27 | 5.30 | 0.04 | 0.76% | 5.25 | 5.31 | 71340 | 3767 | 1.05% |
| 2025-10-31 | 5.19 | 5.26 | 0.07 | 1.35% | 5.18 | 5.27 | 86069 | 4508 | 1.27% |
| 2025-10-30 | 5.25 | 5.19 | -0.06 | -1.14% | 5.19 | 5.32 | 89481 | 4685 | 1.32% |
| 2025-10-29 | 5.39 | 5.25 | -0.05 | -0.94% | 5.22 | 5.39 | 104355 | 5500 | 1.54% |
| 2025-10-28 | 5.26 | 5.30 | -0.01 | -0.19% | 5.23 | 5.34 | 93212 | 4940 | 1.37% |
| 2025-10-27 | 5.33 | 5.31 | -0.02 | -0.38% | 5.28 | 5.38 | 93686 | 4983 | 1.38% |
| 2025-10-24 | 5.39 | 5.33 | -0.06 | -1.11% | 5.32 | 5.43 | 92713 | 4976 | 1.37% |
| 2025-10-23 | 5.34 | 5.39 | 0.02 | 0.37% | 5.30 | 5.40 | 93237 | 4991 | 1.37% |
| 2025-10-22 | 5.28 | 5.37 | 0.08 | 1.51% | 5.26 | 5.43 | 194085 | 10407 | 2.86% |
| 2025-10-21 | 5.17 | 5.29 | 0.12 | 2.32% | 5.15 | 5.31 | 116156 | 6096 | 1.71% |
| 2025-10-20 | 5.14 | 5.17 | 0.07 | 1.37% | 5.10 | 5.17 | 62128 | 3197 | 0.91% |
| 2025-10-17 | 5.15 | 5.10 | -0.06 | -1.16% | 5.10 | 5.19 | 75078 | 3858 | 1.11% |
| 2025-10-16 | 5.26 | 5.16 | -0.09 | -1.71% | 5.13 | 5.26 | 70200 | 3630 | 1.03% |
| 2025-10-15 | 5.17 | 5.25 | 0.07 | 1.35% | 5.17 | 5.26 | 77895 | 4060 | 1.15% |
| 2025-10-14 | 5.21 | 5.18 | -0.03 | -0.58% | 5.17 | 5.26 | 96931 | 5050 | 1.43% |
| 2025-10-13 | 5.05 | 5.21 | 0.05 | 0.97% | 4.97 | 5.22 | 124150 | 6357 | 1.83% |
| 2025-10-10 | 5.09 | 5.16 | 0.08 | 1.57% | 5.06 | 5.19 | 88786 | 4571 | 1.31% |
| 2025-10-09 | 5.01 | 5.08 | 0.08 | 1.60% | 5.00 | 5.13 | 87073 | 4427 | 1.28% |
| 2025-09-30 | 5.06 | 5.00 | -0.06 | -1.19% | 5.00 | 5.06 | 56586 | 2843 | 0.83% |
| 2025-09-29 | 5.02 | 5.06 | 0.05 | 1.00% | 4.93 | 5.08 | 72382 | 3631 | 1.07% |
| 2025-09-26 | 4.98 | 5.01 | 0.03 | 0.60% | 4.93 | 5.08 | 83332 | 4182 | 1.23% |
| 2025-09-25 | 5.07 | 4.98 | -0.11 | -2.16% | 4.98 | 5.10 | 87459 | 4398 | 1.29% |
| 2025-09-24 | 5.02 | 5.09 | 0.04 | 0.79% | 5.02 | 5.10 | 60655 | 3078 | 0.89% |
| 2025-09-23 | 5.09 | 5.05 | -0.04 | -0.79% | 4.92 | 5.11 | 86420 | 4332 | 1.27% |
| 2025-09-22 | 5.13 | 5.09 | -0.05 | -0.97% | 5.05 | 5.13 | 71607 | 3637 | 1.05% |
| 2025-09-19 | 5.19 | 5.14 | -0.06 | -1.15% | 5.11 | 5.22 | 102534 | 5278 | 1.51% |
| 2025-09-18 | 5.33 | 5.20 | -0.11 | -2.07% | 5.17 | 5.35 | 114525 | 6022 | 1.69% |
| 2025-09-17 | 5.30 | 5.31 | -0.01 | -0.19% | 5.26 | 5.34 | 98826 | 5237 | 1.46% |
| 2025-09-16 | 5.26 | 5.32 | 0.08 | 1.53% | 5.24 | 5.34 | 110719 | 5850 | 1.63% |
| 2025-09-15 | 5.27 | 5.24 | -0.02 | -0.38% | 5.19 | 5.29 | 90630 | 4734 | 1.33% |
| 2025-09-12 | 5.29 | 5.26 | -0.01 | -0.19% | 5.22 | 5.31 | 81126 | 4268 | 1.19% |
| 2025-09-11 | 5.21 | 5.27 | 0.06 | 1.15% | 5.16 | 5.28 | 91637 | 4784 | 1.35% |
| 2025-09-10 | 5.19 | 5.21 | 0.02 | 0.39% | 5.17 | 5.23 | 70593 | 3672 | 1.04% |
| 2025-09-09 | 5.25 | 5.19 | -0.04 | -0.76% | 5.16 | 5.25 | 83808 | 4357 | 1.23% |
| 2025-09-08 | 5.16 | 5.23 | 0.07 | 1.36% | 5.15 | 5.26 | 138464 | 7215 | 2.04% |