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 | 5.18 | 5.14 | -0.03 | -0.58% | 5.09 | 5.18 | 163432 | 8398 | 1.27% |
| 2025-12-15 | 5.05 | 5.17 | 0.10 | 1.97% | 5.01 | 5.25 | 266391 | 13698 | 2.07% |
| 2025-12-12 | 5.18 | 5.07 | -0.12 | -2.31% | 5.03 | 5.20 | 331958 | 16865 | 2.58% |
| 2025-12-11 | 5.24 | 5.19 | -0.12 | -2.26% | 5.15 | 5.32 | 316861 | 16583 | 2.47% |
| 2025-12-10 | 5.13 | 5.31 | 0.18 | 3.51% | 5.12 | 5.39 | 385229 | 20282 | 2.99% |
| 2025-12-09 | 5.18 | 5.13 | -0.05 | -0.97% | 5.11 | 5.22 | 144737 | 7464 | 1.12% |
| 2025-12-08 | 5.24 | 5.18 | -0.04 | -0.77% | 5.15 | 5.24 | 200136 | 10388 | 1.55% |
| 2025-12-05 | 5.17 | 5.22 | 0.03 | 0.58% | 5.13 | 5.23 | 131639 | 6820 | 1.02% |
| 2025-12-04 | 5.20 | 5.19 | -0.03 | -0.57% | 5.15 | 5.24 | 165475 | 8587 | 1.29% |
| 2025-12-03 | 5.17 | 5.22 | 0.05 | 0.97% | 5.13 | 5.28 | 243539 | 12704 | 1.89% |
| 2025-12-02 | 5.08 | 5.17 | 0.08 | 1.57% | 5.06 | 5.17 | 185530 | 9536 | 1.44% |
| 2025-12-01 | 5.05 | 5.09 | 0.03 | 0.59% | 5.03 | 5.11 | 128136 | 6508 | 1.00% |
| 2025-11-28 | 5.04 | 5.06 | 0.02 | 0.40% | 5.00 | 5.06 | 91380 | 4595 | 0.71% |
| 2025-11-27 | 5.10 | 5.04 | -0.08 | -1.56% | 5.01 | 5.11 | 152387 | 7691 | 1.18% |
| 2025-11-26 | 4.97 | 5.12 | 0.16 | 3.23% | 4.97 | 5.18 | 250359 | 12782 | 1.95% |
| 2025-11-25 | 4.97 | 4.96 | 0.00 | 0.00% | 4.95 | 5.02 | 116316 | 5801 | 0.90% |
| 2025-11-24 | 4.99 | 4.96 | -0.01 | -0.20% | 4.95 | 5.01 | 101958 | 5084 | 0.79% |
| 2025-11-21 | 5.10 | 4.97 | -0.16 | -3.12% | 4.96 | 5.12 | 169894 | 8549 | 1.32% |
| 2025-11-20 | 5.15 | 5.13 | -0.02 | -0.39% | 5.08 | 5.17 | 135252 | 6933 | 1.05% |
| 2025-11-19 | 5.20 | 5.15 | -0.06 | -1.15% | 5.12 | 5.20 | 101564 | 5233 | 0.79% |
| 2025-11-18 | 5.28 | 5.21 | -0.05 | -0.95% | 5.18 | 5.31 | 115325 | 6024 | 0.90% |
| 2025-11-17 | 5.34 | 5.26 | -0.07 | -1.31% | 5.25 | 5.37 | 194330 | 10285 | 1.51% |
| 2025-11-14 | 5.23 | 5.33 | 0.08 | 1.52% | 5.23 | 5.38 | 249212 | 13270 | 1.94% |
| 2025-11-13 | 5.25 | 5.25 | 0.00 | 0.00% | 5.21 | 5.26 | 119385 | 6249 | 0.93% |
| 2025-11-12 | 5.22 | 5.25 | 0.03 | 0.57% | 5.21 | 5.32 | 196637 | 10342 | 1.53% |
| 2025-11-11 | 5.20 | 5.22 | 0.02 | 0.38% | 5.15 | 5.23 | 114053 | 5931 | 0.89% |
| 2025-11-10 | 5.15 | 5.20 | 0.05 | 0.97% | 5.13 | 5.20 | 120707 | 6243 | 0.94% |
| 2025-11-07 | 5.12 | 5.15 | 0.02 | 0.39% | 5.11 | 5.17 | 112469 | 5791 | 0.87% |
| 2025-11-06 | 5.11 | 5.13 | 0.03 | 0.59% | 5.08 | 5.15 | 133055 | 6806 | 1.03% |
| 2025-11-05 | 5.07 | 5.10 | 0.02 | 0.39% | 5.06 | 5.12 | 102032 | 5203 | 0.79% |
| 2025-11-04 | 5.09 | 5.08 | -0.01 | -0.20% | 5.05 | 5.09 | 75401 | 3828 | 0.59% |
| 2025-11-03 | 5.07 | 5.09 | 0.03 | 0.59% | 5.05 | 5.11 | 119381 | 6070 | 0.93% |
| 2025-10-31 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.07 | 101378 | 5120 | 0.79% |
| 2025-10-30 | 5.06 | 5.05 | -0.02 | -0.39% | 5.04 | 5.10 | 86197 | 4372 | 0.67% |
| 2025-10-29 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.10 | 88139 | 4460 | 0.68% |
| 2025-10-28 | 5.12 | 5.09 | -0.01 | -0.20% | 5.07 | 5.13 | 64299 | 3278 | 0.50% |
| 2025-10-27 | 5.12 | 5.10 | -0.01 | -0.20% | 5.06 | 5.14 | 109642 | 5588 | 0.85% |
| 2025-10-24 | 5.12 | 5.11 | -0.01 | -0.20% | 5.08 | 5.13 | 116143 | 5932 | 0.90% |
| 2025-10-23 | 5.11 | 5.12 | 0.01 | 0.20% | 5.08 | 5.13 | 123571 | 6312 | 0.96% |
| 2025-10-22 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.12 | 162672 | 8287 | 1.26% |
| 2025-10-21 | 5.00 | 5.06 | 0.05 | 1.00% | 4.99 | 5.06 | 125800 | 6339 | 0.98% |
| 2025-10-20 | 4.99 | 5.01 | 0.04 | 0.80% | 4.95 | 5.01 | 88442 | 4403 | 0.69% |
| 2025-10-17 | 5.01 | 4.97 | -0.05 | -1.00% | 4.97 | 5.03 | 80074 | 4004 | 0.62% |
| 2025-10-16 | 5.03 | 5.02 | -0.01 | -0.20% | 5.00 | 5.04 | 61399 | 3081 | 0.48% |
| 2025-10-15 | 5.01 | 5.03 | 0.02 | 0.40% | 4.99 | 5.05 | 108055 | 5429 | 0.84% |
| 2025-10-14 | 4.97 | 5.01 | 0.02 | 0.40% | 4.97 | 5.02 | 153017 | 7651 | 1.19% |
| 2025-10-13 | 4.95 | 4.99 | -0.03 | -0.60% | 4.91 | 5.01 | 175536 | 8669 | 1.36% |
| 2025-10-10 | 4.96 | 5.02 | 0.06 | 1.21% | 4.94 | 5.03 | 189065 | 9454 | 1.47% |
| 2025-10-09 | 4.96 | 4.96 | 0.02 | 0.40% | 4.90 | 4.96 | 134557 | 6638 | 1.05% |
| 2025-09-30 | 4.94 | 4.94 | -0.02 | -0.40% | 4.93 | 4.98 | 119111 | 5899 | 0.93% |
| 2025-09-29 | 4.99 | 4.96 | 0.08 | 1.64% | 4.91 | 5.05 | 212796 | 10558 | 1.65% |
| 2025-09-26 | 4.87 | 4.88 | -0.02 | -0.41% | 4.85 | 4.91 | 97198 | 4740 | 0.76% |
| 2025-09-25 | 4.95 | 4.90 | -0.05 | -1.01% | 4.88 | 4.95 | 81770 | 4016 | 0.64% |
| 2025-09-24 | 4.91 | 4.95 | 0.02 | 0.41% | 4.88 | 4.97 | 101378 | 5009 | 0.79% |
| 2025-09-23 | 4.95 | 4.93 | -0.02 | -0.40% | 4.85 | 4.95 | 140783 | 6883 | 1.09% |
| 2025-09-22 | 4.98 | 4.95 | -0.02 | -0.40% | 4.92 | 5.00 | 79820 | 3951 | 0.62% |
| 2025-09-19 | 5.03 | 4.97 | -0.07 | -1.39% | 4.95 | 5.04 | 118979 | 5922 | 0.92% |
| 2025-09-18 | 5.06 | 5.04 | -0.02 | -0.40% | 5.01 | 5.08 | 156691 | 7911 | 1.22% |
| 2025-09-17 | 5.04 | 5.06 | 0.02 | 0.40% | 5.02 | 5.07 | 121554 | 6128 | 0.94% |
| 2025-09-16 | 5.03 | 5.04 | 0.01 | 0.20% | 5.00 | 5.06 | 108942 | 5478 | 0.85% |
| 2025-09-15 | 5.07 | 5.03 | -0.05 | -0.98% | 5.00 | 5.09 | 126692 | 6384 | 0.98% |
| 2025-09-12 | 5.03 | 5.08 | 0.05 | 0.99% | 5.02 | 5.11 | 217457 | 11027 | 1.69% |
| 2025-09-11 | 5.02 | 5.03 | 0.02 | 0.40% | 4.95 | 5.04 | 176601 | 8837 | 1.37% |
| 2025-09-10 | 4.97 | 5.01 | 0.04 | 0.80% | 4.95 | 5.02 | 156151 | 7796 | 1.21% |
| 2025-09-09 | 4.97 | 4.97 | 0.00 | 0.00% | 4.94 | 4.98 | 115298 | 5716 | 0.90% |
| 2025-09-08 | 4.94 | 4.97 | 0.03 | 0.61% | 4.93 | 4.97 | 153769 | 7617 | 1.19% |