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 | 5.02 | 0.07 | 1.41% | 4.93 | 5.12 | 218700 | 11024 | 2.88% |
| 2025-12-15 | 4.90 | 4.95 | 0.07 | 1.43% | 4.86 | 4.98 | 149263 | 7358 | 1.96% |
| 2025-12-12 | 4.94 | 4.88 | -0.10 | -2.01% | 4.86 | 5.02 | 265751 | 13079 | 3.49% |
| 2025-12-11 | 5.20 | 4.98 | -0.27 | -5.14% | 4.95 | 5.21 | 400012 | 20119 | 5.26% |
| 2025-12-10 | 5.18 | 5.25 | 0.09 | 1.74% | 5.17 | 5.30 | 376652 | 19688 | 4.95% |
| 2025-12-09 | 5.18 | 5.16 | -0.04 | -0.77% | 5.06 | 5.22 | 214608 | 11050 | 2.82% |
| 2025-12-08 | 5.17 | 5.20 | -0.04 | -0.76% | 5.11 | 5.24 | 192722 | 9949 | 2.53% |
| 2025-12-05 | 5.06 | 5.24 | 0.18 | 3.56% | 4.99 | 5.26 | 297896 | 15360 | 3.92% |
| 2025-12-04 | 5.10 | 5.06 | -0.03 | -0.59% | 4.98 | 5.14 | 171763 | 8699 | 2.26% |
| 2025-12-03 | 5.12 | 5.09 | -0.05 | -0.97% | 5.06 | 5.15 | 171070 | 8729 | 2.25% |
| 2025-12-02 | 5.09 | 5.14 | 0.04 | 0.78% | 5.05 | 5.17 | 171960 | 8789 | 2.26% |
| 2025-12-01 | 5.12 | 5.10 | -0.02 | -0.39% | 5.09 | 5.17 | 152390 | 7803 | 2.00% |
| 2025-11-28 | 5.10 | 5.12 | 0.05 | 0.99% | 4.98 | 5.13 | 223606 | 11338 | 2.94% |
| 2025-11-27 | 5.03 | 5.07 | 0.01 | 0.20% | 5.02 | 5.22 | 306162 | 15618 | 4.02% |
| 2025-11-26 | 5.00 | 5.06 | 0.06 | 1.20% | 4.98 | 5.08 | 196748 | 9899 | 2.59% |
| 2025-11-25 | 4.94 | 5.00 | 0.08 | 1.63% | 4.92 | 5.04 | 207818 | 10387 | 2.73% |
| 2025-11-24 | 5.00 | 4.92 | -0.02 | -0.40% | 4.85 | 5.14 | 469508 | 23269 | 6.17% |
| 2025-11-21 | 5.14 | 4.94 | -0.24 | -4.63% | 4.94 | 5.25 | 437357 | 22227 | 5.75% |
| 2025-11-20 | 5.44 | 5.18 | -0.21 | -3.90% | 5.14 | 5.44 | 265050 | 13842 | 3.48% |
| 2025-11-19 | 5.50 | 5.39 | -0.09 | -1.64% | 5.28 | 5.55 | 241411 | 12974 | 3.17% |
| 2025-11-18 | 5.69 | 5.48 | -0.19 | -3.35% | 5.46 | 5.69 | 286598 | 15793 | 3.77% |
| 2025-11-17 | 5.70 | 5.67 | 0.00 | 0.00% | 5.55 | 5.71 | 210969 | 11867 | 2.77% |
| 2025-11-14 | 5.59 | 5.67 | 0.03 | 0.53% | 5.58 | 5.80 | 262591 | 14982 | 3.45% |
| 2025-11-13 | 5.62 | 5.64 | 0.01 | 0.18% | 5.54 | 5.67 | 209116 | 11709 | 2.75% |
| 2025-11-12 | 5.70 | 5.63 | -0.06 | -1.05% | 5.59 | 5.81 | 247260 | 13997 | 3.25% |
| 2025-11-11 | 5.52 | 5.69 | 0.17 | 3.08% | 5.46 | 5.70 | 249352 | 13926 | 3.28% |
| 2025-11-10 | 5.51 | 5.52 | 0.02 | 0.36% | 5.45 | 5.55 | 209028 | 11517 | 2.75% |
| 2025-11-07 | 5.50 | 5.50 | 0.03 | 0.55% | 5.43 | 5.65 | 246514 | 13616 | 3.24% |
| 2025-11-06 | 5.62 | 5.47 | -0.16 | -2.84% | 5.45 | 5.63 | 244399 | 13446 | 3.21% |
| 2025-11-05 | 5.53 | 5.63 | 0.08 | 1.44% | 5.45 | 5.72 | 428015 | 24001 | 5.63% |
| 2025-11-04 | 5.49 | 5.55 | 0.12 | 2.21% | 5.39 | 5.64 | 585591 | 32375 | 7.70% |
| 2025-11-03 | 5.13 | 5.43 | 0.28 | 5.44% | 5.13 | 5.51 | 644549 | 34531 | 8.47% |
| 2025-10-31 | 5.08 | 5.15 | 0.08 | 1.58% | 5.07 | 5.16 | 139825 | 7181 | 1.84% |
| 2025-10-30 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.12 | 120690 | 6118 | 1.59% |
| 2025-10-29 | 5.15 | 5.09 | -0.08 | -1.55% | 5.06 | 5.18 | 127895 | 6512 | 1.68% |
| 2025-10-28 | 5.06 | 5.17 | 0.10 | 1.97% | 5.05 | 5.19 | 199848 | 10280 | 2.63% |
| 2025-10-27 | 5.06 | 5.07 | 0.01 | 0.20% | 5.03 | 5.09 | 93286 | 4725 | 1.23% |
| 2025-10-24 | 5.08 | 5.06 | -0.06 | -1.17% | 5.05 | 5.11 | 92871 | 4715 | 1.22% |
| 2025-10-23 | 5.08 | 5.12 | 0.05 | 0.99% | 5.06 | 5.14 | 117998 | 6008 | 1.55% |
| 2025-10-22 | 5.06 | 5.07 | 0.01 | 0.20% | 5.04 | 5.10 | 116593 | 5918 | 1.53% |
| 2025-10-21 | 5.00 | 5.06 | 0.08 | 1.61% | 4.96 | 5.10 | 125768 | 6338 | 1.65% |
| 2025-10-20 | 4.97 | 4.98 | 0.01 | 0.20% | 4.97 | 5.03 | 57497 | 2869 | 0.76% |
| 2025-10-17 | 5.01 | 4.97 | -0.03 | -0.60% | 4.96 | 5.03 | 95680 | 4785 | 1.26% |
| 2025-10-16 | 5.03 | 5.00 | -0.03 | -0.60% | 4.99 | 5.06 | 78321 | 3932 | 1.03% |
| 2025-10-15 | 4.99 | 5.03 | 0.04 | 0.80% | 4.99 | 5.07 | 107674 | 5420 | 1.42% |
| 2025-10-14 | 4.98 | 4.99 | 0.02 | 0.40% | 4.97 | 5.01 | 93311 | 4656 | 1.23% |
| 2025-10-13 | 4.91 | 4.97 | -0.02 | -0.40% | 4.86 | 4.99 | 86898 | 4295 | 1.14% |
| 2025-10-10 | 4.93 | 4.99 | 0.05 | 1.01% | 4.93 | 5.00 | 114719 | 5706 | 1.51% |
| 2025-10-09 | 4.95 | 4.94 | -0.03 | -0.60% | 4.92 | 4.96 | 74864 | 3693 | 0.98% |
| 2025-09-30 | 4.94 | 4.97 | 0.01 | 0.20% | 4.94 | 4.98 | 68002 | 3372 | 0.89% |
| 2025-09-29 | 4.96 | 4.96 | 0.00 | 0.00% | 4.92 | 4.97 | 72762 | 3597 | 0.96% |
| 2025-09-26 | 4.94 | 4.96 | 0.01 | 0.20% | 4.93 | 5.00 | 70715 | 3514 | 0.93% |
| 2025-09-25 | 4.95 | 4.95 | -0.03 | -0.60% | 4.94 | 5.01 | 86554 | 4294 | 1.14% |
| 2025-09-24 | 5.00 | 4.98 | -0.06 | -1.19% | 4.95 | 5.05 | 142777 | 7115 | 1.88% |
| 2025-09-23 | 5.01 | 5.04 | 0.01 | 0.20% | 4.91 | 5.10 | 189268 | 9428 | 2.49% |
| 2025-09-22 | 5.07 | 5.03 | -0.06 | -1.18% | 5.00 | 5.09 | 105424 | 5306 | 1.39% |
| 2025-09-19 | 5.11 | 5.09 | -0.03 | -0.59% | 5.03 | 5.11 | 147098 | 7456 | 1.93% |
| 2025-09-18 | 5.15 | 5.12 | -0.04 | -0.78% | 5.06 | 5.17 | 170922 | 8754 | 2.25% |
| 2025-09-17 | 5.22 | 5.16 | -0.06 | -1.15% | 5.13 | 5.24 | 149474 | 7735 | 1.97% |
| 2025-09-16 | 5.14 | 5.22 | 0.10 | 1.95% | 5.12 | 5.22 | 184619 | 9596 | 2.43% |
| 2025-09-15 | 5.14 | 5.12 | -0.03 | -0.58% | 5.10 | 5.15 | 98781 | 5055 | 1.30% |
| 2025-09-12 | 5.14 | 5.15 | -0.01 | -0.19% | 5.14 | 5.22 | 123986 | 6402 | 1.63% |
| 2025-09-11 | 5.15 | 5.16 | -0.01 | -0.19% | 5.11 | 5.17 | 113616 | 5829 | 1.49% |
| 2025-09-10 | 5.12 | 5.17 | 0.03 | 0.58% | 5.11 | 5.18 | 106725 | 5508 | 1.40% |
| 2025-09-09 | 5.19 | 5.14 | -0.03 | -0.58% | 5.13 | 5.19 | 105864 | 5454 | 1.39% |
| 2025-09-08 | 5.15 | 5.17 | -0.01 | -0.19% | 5.13 | 5.20 | 116857 | 6033 | 1.54% |