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 | 5.07 | 5.01 | -0.06 | -1.18% | 5.00 | 5.07 | 460567 | 23156 | 0.72% |
| 2025-12-15 | 4.96 | 5.07 | 0.09 | 1.81% | 4.96 | 5.10 | 924996 | 46902 | 1.45% |
| 2025-12-12 | 5.04 | 4.98 | -0.05 | -0.99% | 4.98 | 5.06 | 685267 | 34307 | 1.07% |
| 2025-12-11 | 5.02 | 5.03 | 0.00 | 0.00% | 5.01 | 5.08 | 833830 | 42168 | 1.30% |
| 2025-12-10 | 4.94 | 5.03 | 0.09 | 1.82% | 4.94 | 5.04 | 833869 | 41572 | 1.30% |
| 2025-12-09 | 4.97 | 4.94 | -0.04 | -0.80% | 4.93 | 4.98 | 575248 | 28477 | 0.90% |
| 2025-12-08 | 4.99 | 4.98 | -0.01 | -0.20% | 4.97 | 5.00 | 413823 | 20619 | 0.65% |
| 2025-12-05 | 4.99 | 4.99 | 0.00 | 0.00% | 4.96 | 4.99 | 474898 | 23617 | 0.74% |
| 2025-12-04 | 4.99 | 4.99 | 0.01 | 0.20% | 4.96 | 5.00 | 344634 | 17164 | 0.54% |
| 2025-12-03 | 5.00 | 4.98 | -0.02 | -0.40% | 4.97 | 5.01 | 427067 | 21301 | 0.67% |
| 2025-12-02 | 5.03 | 5.00 | -0.03 | -0.60% | 4.99 | 5.04 | 365806 | 18313 | 0.57% |
| 2025-12-01 | 5.00 | 5.03 | 0.03 | 0.60% | 5.00 | 5.06 | 775969 | 39060 | 1.21% |
| 2025-11-28 | 4.98 | 5.00 | 0.02 | 0.40% | 4.97 | 5.01 | 507408 | 25320 | 0.79% |
| 2025-11-27 | 5.00 | 4.98 | -0.02 | -0.40% | 4.97 | 5.02 | 588505 | 29394 | 0.92% |
| 2025-11-26 | 5.04 | 5.00 | -0.05 | -0.99% | 4.98 | 5.06 | 827889 | 41545 | 1.30% |
| 2025-11-25 | 5.04 | 5.05 | 0.01 | 0.20% | 5.02 | 5.06 | 589606 | 29740 | 0.92% |
| 2025-11-24 | 5.08 | 5.04 | -0.03 | -0.59% | 5.02 | 5.10 | 728196 | 36741 | 1.14% |
| 2025-11-21 | 5.16 | 5.07 | -0.11 | -2.12% | 5.06 | 5.16 | 815074 | 41567 | 1.28% |
| 2025-11-20 | 5.28 | 5.18 | -0.09 | -1.71% | 5.17 | 5.28 | 617343 | 32272 | 0.97% |
| 2025-11-19 | 5.25 | 5.27 | 0.02 | 0.38% | 5.23 | 5.29 | 513288 | 27028 | 0.80% |
| 2025-11-18 | 5.42 | 5.25 | -0.17 | -3.14% | 5.23 | 5.42 | 1228845 | 65059 | 1.92% |
| 2025-11-17 | 5.42 | 5.42 | 0.00 | 0.00% | 5.37 | 5.44 | 616403 | 33366 | 0.96% |
| 2025-11-14 | 5.39 | 5.42 | 0.00 | 0.00% | 5.39 | 5.46 | 686872 | 37337 | 1.07% |
| 2025-11-13 | 5.41 | 5.42 | 0.01 | 0.18% | 5.36 | 5.43 | 778718 | 41974 | 1.22% |
| 2025-11-12 | 5.48 | 5.41 | -0.06 | -1.10% | 5.41 | 5.48 | 713034 | 38798 | 1.12% |
| 2025-11-11 | 5.52 | 5.47 | -0.03 | -0.55% | 5.44 | 5.52 | 769394 | 42011 | 1.20% |
| 2025-11-10 | 5.47 | 5.50 | 0.07 | 1.29% | 5.43 | 5.53 | 1351076 | 74357 | 2.11% |
| 2025-11-07 | 5.41 | 5.43 | 0.00 | 0.00% | 5.41 | 5.52 | 1341234 | 73267 | 2.10% |
| 2025-11-06 | 5.34 | 5.43 | 0.09 | 1.69% | 5.32 | 5.43 | 1472780 | 79572 | 2.30% |
| 2025-11-05 | 5.28 | 5.34 | 0.04 | 0.75% | 5.26 | 5.37 | 833416 | 44343 | 1.30% |
| 2025-11-04 | 5.31 | 5.30 | -0.01 | -0.19% | 5.28 | 5.36 | 718569 | 38214 | 1.12% |
| 2025-11-03 | 5.26 | 5.31 | 0.04 | 0.76% | 5.25 | 5.32 | 745553 | 39437 | 1.17% |
| 2025-10-31 | 5.30 | 5.27 | -0.12 | -2.23% | 5.24 | 5.31 | 1335107 | 70275 | 2.09% |
| 2025-10-30 | 5.25 | 5.39 | 0.14 | 2.67% | 5.23 | 5.46 | 2120913 | 113656 | 3.32% |
| 2025-10-29 | 5.25 | 5.25 | 0.01 | 0.19% | 5.18 | 5.27 | 660559 | 34491 | 1.03% |
| 2025-10-28 | 5.30 | 5.24 | -0.07 | -1.32% | 5.23 | 5.31 | 728473 | 38350 | 1.14% |
| 2025-10-27 | 5.29 | 5.31 | 0.01 | 0.19% | 5.26 | 5.33 | 900839 | 47701 | 1.41% |
| 2025-10-24 | 5.35 | 5.30 | -0.05 | -0.93% | 5.29 | 5.35 | 765549 | 40618 | 1.20% |
| 2025-10-23 | 5.31 | 5.35 | 0.06 | 1.13% | 5.27 | 5.37 | 1148469 | 61203 | 1.80% |
| 2025-10-22 | 5.33 | 5.29 | -0.05 | -0.94% | 5.27 | 5.33 | 612771 | 32451 | 0.96% |
| 2025-10-21 | 5.37 | 5.34 | -0.01 | -0.19% | 5.30 | 5.37 | 936735 | 49868 | 1.47% |
| 2025-10-20 | 5.28 | 5.35 | 0.10 | 1.90% | 5.26 | 5.35 | 1225737 | 65096 | 1.92% |
| 2025-10-17 | 5.30 | 5.25 | -0.04 | -0.76% | 5.24 | 5.35 | 903406 | 47771 | 1.41% |
| 2025-10-16 | 5.30 | 5.29 | -0.01 | -0.19% | 5.26 | 5.33 | 804584 | 42505 | 1.26% |
| 2025-10-15 | 5.35 | 5.30 | -0.05 | -0.93% | 5.26 | 5.36 | 1010446 | 53647 | 1.58% |
| 2025-10-14 | 5.30 | 5.35 | 0.05 | 0.94% | 5.25 | 5.36 | 1479501 | 78629 | 2.31% |
| 2025-10-13 | 5.20 | 5.30 | -0.02 | -0.38% | 5.17 | 5.31 | 1315099 | 69215 | 2.06% |
| 2025-10-10 | 5.20 | 5.32 | 0.13 | 2.50% | 5.18 | 5.37 | 2178136 | 115344 | 3.41% |
| 2025-10-09 | 5.08 | 5.19 | 0.15 | 2.98% | 5.06 | 5.20 | 1535245 | 79244 | 2.40% |
| 2025-09-30 | 4.97 | 5.04 | 0.07 | 1.41% | 4.95 | 5.05 | 718363 | 35991 | 1.12% |
| 2025-09-29 | 4.98 | 4.97 | -0.01 | -0.20% | 4.92 | 4.99 | 638786 | 31657 | 1.00% |
| 2025-09-26 | 4.97 | 4.98 | 0.00 | 0.00% | 4.96 | 5.00 | 365551 | 18213 | 0.57% |
| 2025-09-25 | 5.01 | 4.98 | -0.03 | -0.60% | 4.97 | 5.01 | 452948 | 22593 | 0.71% |
| 2025-09-24 | 4.98 | 5.01 | 0.03 | 0.60% | 4.98 | 5.01 | 448789 | 22422 | 0.70% |
| 2025-09-23 | 5.01 | 4.98 | -0.04 | -0.80% | 4.96 | 5.02 | 629910 | 31356 | 0.99% |
| 2025-09-22 | 5.05 | 5.02 | -0.01 | -0.20% | 5.00 | 5.08 | 610279 | 30727 | 0.95% |
| 2025-09-19 | 5.02 | 5.03 | 0.01 | 0.20% | 5.00 | 5.05 | 638108 | 32065 | 1.00% |
| 2025-09-18 | 5.09 | 5.02 | -0.07 | -1.38% | 5.01 | 5.10 | 814041 | 41068 | 1.27% |
| 2025-09-17 | 5.07 | 5.09 | 0.01 | 0.20% | 5.05 | 5.10 | 650977 | 33073 | 1.02% |
| 2025-09-16 | 5.09 | 5.08 | 0.01 | 0.20% | 5.05 | 5.10 | 540444 | 27390 | 0.85% |
| 2025-09-15 | 5.02 | 5.07 | 0.05 | 1.00% | 5.01 | 5.08 | 706530 | 35654 | 1.11% |
| 2025-09-12 | 5.02 | 5.02 | -0.01 | -0.20% | 5.01 | 5.04 | 636929 | 31997 | 1.00% |
| 2025-09-11 | 5.02 | 5.03 | 0.00 | 0.00% | 4.99 | 5.03 | 572133 | 28674 | 0.90% |
| 2025-09-10 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.04 | 439058 | 22060 | 0.69% |
| 2025-09-09 | 5.07 | 5.03 | -0.04 | -0.79% | 5.00 | 5.08 | 632551 | 31803 | 0.99% |
| 2025-09-08 | 5.03 | 5.07 | 0.03 | 0.60% | 5.01 | 5.09 | 667149 | 33705 | 1.04% |