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 | 4.96 | 4.87 | -0.08 | -1.62% | 4.85 | 4.96 | 95831 | 4688 | 1.84% |
| 2025-12-15 | 4.93 | 4.95 | 0.02 | 0.41% | 4.89 | 4.99 | 92619 | 4586 | 1.78% |
| 2025-12-12 | 5.03 | 4.93 | -0.09 | -1.79% | 4.91 | 5.07 | 109211 | 5443 | 2.10% |
| 2025-12-11 | 5.19 | 5.02 | -0.17 | -3.28% | 5.02 | 5.20 | 111385 | 5663 | 2.14% |
| 2025-12-10 | 5.25 | 5.19 | -0.06 | -1.14% | 5.17 | 5.27 | 84276 | 4396 | 1.62% |
| 2025-12-09 | 5.29 | 5.25 | -0.04 | -0.76% | 5.24 | 5.32 | 70977 | 3750 | 1.37% |
| 2025-12-08 | 5.33 | 5.29 | -0.04 | -0.75% | 5.28 | 5.35 | 66153 | 3514 | 1.27% |
| 2025-12-05 | 5.21 | 5.33 | 0.10 | 1.91% | 5.18 | 5.34 | 66616 | 3510 | 1.28% |
| 2025-12-04 | 5.36 | 5.23 | -0.12 | -2.24% | 5.20 | 5.36 | 73274 | 3858 | 1.41% |
| 2025-12-03 | 5.36 | 5.35 | -0.02 | -0.37% | 5.30 | 5.39 | 53665 | 2863 | 1.03% |
| 2025-12-02 | 5.35 | 5.37 | 0.05 | 0.94% | 5.25 | 5.38 | 68948 | 3669 | 1.33% |
| 2025-12-01 | 5.36 | 5.32 | -0.04 | -0.75% | 5.31 | 5.45 | 78644 | 4227 | 1.51% |
| 2025-11-28 | 5.26 | 5.36 | 0.08 | 1.52% | 5.22 | 5.36 | 80027 | 4233 | 1.54% |
| 2025-11-27 | 5.22 | 5.28 | 0.07 | 1.34% | 5.20 | 5.32 | 65376 | 3442 | 1.26% |
| 2025-11-26 | 5.30 | 5.21 | -0.10 | -1.88% | 5.21 | 5.35 | 75840 | 4002 | 1.46% |
| 2025-11-25 | 5.29 | 5.31 | 0.05 | 0.95% | 5.23 | 5.37 | 86356 | 4592 | 1.66% |
| 2025-11-24 | 5.23 | 5.26 | 0.08 | 1.54% | 5.21 | 5.34 | 102715 | 5404 | 1.98% |
| 2025-11-21 | 5.47 | 5.18 | -0.31 | -5.65% | 5.17 | 5.51 | 131777 | 6968 | 2.54% |
| 2025-11-20 | 5.53 | 5.49 | -0.01 | -0.18% | 5.39 | 5.56 | 114213 | 6254 | 2.20% |
| 2025-11-19 | 5.63 | 5.50 | -0.12 | -2.14% | 5.45 | 5.65 | 112246 | 6195 | 2.16% |
| 2025-11-18 | 5.69 | 5.62 | -0.07 | -1.23% | 5.56 | 5.72 | 115922 | 6508 | 2.23% |
| 2025-11-17 | 5.70 | 5.69 | -0.03 | -0.52% | 5.64 | 5.72 | 65451 | 3720 | 1.26% |
| 2025-11-14 | 5.70 | 5.72 | 0.02 | 0.35% | 5.65 | 5.79 | 117570 | 6742 | 2.26% |
| 2025-11-13 | 5.64 | 5.70 | 0.07 | 1.24% | 5.58 | 5.79 | 135229 | 7691 | 2.60% |
| 2025-11-12 | 5.60 | 5.63 | 0.02 | 0.36% | 5.55 | 5.65 | 87121 | 4883 | 1.68% |
| 2025-11-11 | 5.56 | 5.61 | 0.04 | 0.72% | 5.52 | 5.64 | 79256 | 4436 | 1.53% |
| 2025-11-10 | 5.52 | 5.57 | 0.04 | 0.72% | 5.49 | 5.58 | 69312 | 3846 | 1.33% |
| 2025-11-07 | 5.54 | 5.53 | -0.01 | -0.18% | 5.50 | 5.57 | 59368 | 3291 | 1.14% |
| 2025-11-06 | 5.54 | 5.54 | 0.00 | 0.00% | 5.46 | 5.56 | 81288 | 4474 | 1.56% |
| 2025-11-05 | 5.43 | 5.54 | 0.08 | 1.47% | 5.38 | 5.61 | 118612 | 6548 | 2.28% |
| 2025-11-04 | 5.40 | 5.46 | 0.06 | 1.11% | 5.36 | 5.48 | 100568 | 5467 | 1.94% |
| 2025-11-03 | 5.33 | 5.40 | 0.06 | 1.12% | 5.31 | 5.41 | 85907 | 4614 | 1.65% |
| 2025-10-31 | 5.28 | 5.34 | 0.05 | 0.95% | 5.26 | 5.36 | 74065 | 3943 | 1.43% |
| 2025-10-30 | 5.35 | 5.29 | -0.08 | -1.49% | 5.28 | 5.38 | 92643 | 4929 | 1.78% |
| 2025-10-29 | 5.42 | 5.37 | -0.05 | -0.92% | 5.30 | 5.42 | 64399 | 3446 | 1.24% |
| 2025-10-28 | 5.37 | 5.42 | 0.02 | 0.37% | 5.36 | 5.47 | 73355 | 3977 | 1.41% |
| 2025-10-27 | 5.40 | 5.40 | 0.00 | 0.00% | 5.34 | 5.45 | 78597 | 4243 | 1.51% |
| 2025-10-24 | 5.47 | 5.40 | -0.08 | -1.46% | 5.39 | 5.48 | 61658 | 3343 | 1.19% |
| 2025-10-23 | 5.43 | 5.48 | 0.05 | 0.92% | 5.38 | 5.48 | 86077 | 4669 | 1.66% |
| 2025-10-22 | 5.36 | 5.43 | 0.04 | 0.74% | 5.36 | 5.48 | 97953 | 5320 | 1.89% |
| 2025-10-21 | 5.21 | 5.39 | 0.18 | 3.45% | 5.21 | 5.39 | 124697 | 6624 | 2.40% |
| 2025-10-20 | 5.23 | 5.21 | 0.03 | 0.58% | 5.16 | 5.24 | 56474 | 2935 | 1.09% |
| 2025-10-17 | 5.23 | 5.18 | -0.04 | -0.77% | 5.17 | 5.26 | 72098 | 3757 | 1.39% |
| 2025-10-16 | 5.28 | 5.22 | -0.04 | -0.76% | 5.19 | 5.28 | 61930 | 3238 | 1.19% |
| 2025-10-15 | 5.25 | 5.26 | 0.01 | 0.19% | 5.18 | 5.28 | 84407 | 4431 | 1.62% |
| 2025-10-14 | 5.23 | 5.25 | 0.04 | 0.77% | 5.19 | 5.27 | 108784 | 5692 | 2.09% |
| 2025-10-13 | 5.10 | 5.21 | 0.03 | 0.58% | 4.99 | 5.25 | 117388 | 6029 | 2.26% |
| 2025-10-10 | 5.11 | 5.18 | 0.07 | 1.37% | 5.09 | 5.25 | 99118 | 5140 | 1.91% |
| 2025-10-09 | 5.19 | 5.11 | -0.07 | -1.35% | 5.07 | 5.21 | 103284 | 5297 | 1.99% |
| 2025-09-30 | 5.20 | 5.18 | 0.00 | 0.00% | 5.14 | 5.21 | 68651 | 3548 | 1.32% |
| 2025-09-29 | 5.13 | 5.18 | 0.03 | 0.58% | 5.05 | 5.21 | 83290 | 4291 | 1.60% |
| 2025-09-26 | 5.10 | 5.15 | 0.07 | 1.38% | 5.03 | 5.20 | 77349 | 3976 | 1.49% |
| 2025-09-25 | 5.15 | 5.08 | -0.06 | -1.17% | 5.08 | 5.20 | 83072 | 4268 | 1.60% |
| 2025-09-24 | 5.03 | 5.14 | 0.10 | 1.98% | 4.97 | 5.16 | 89540 | 4567 | 1.72% |
| 2025-09-23 | 5.12 | 5.04 | -0.11 | -2.14% | 4.92 | 5.14 | 104338 | 5224 | 2.01% |
| 2025-09-22 | 5.25 | 5.15 | -0.08 | -1.53% | 5.12 | 5.25 | 55485 | 2859 | 1.07% |
| 2025-09-19 | 5.27 | 5.23 | -0.03 | -0.57% | 5.16 | 5.27 | 80759 | 4211 | 1.55% |
| 2025-09-18 | 5.38 | 5.26 | -0.11 | -2.05% | 5.21 | 5.39 | 118599 | 6303 | 2.28% |
| 2025-09-17 | 5.40 | 5.37 | -0.03 | -0.56% | 5.34 | 5.41 | 77839 | 4187 | 1.50% |
| 2025-09-16 | 5.31 | 5.40 | 0.09 | 1.69% | 5.29 | 5.41 | 101387 | 5436 | 1.95% |
| 2025-09-15 | 5.37 | 5.31 | -0.06 | -1.12% | 5.25 | 5.37 | 72517 | 3837 | 1.40% |
| 2025-09-12 | 5.36 | 5.37 | 0.02 | 0.37% | 5.30 | 5.38 | 69546 | 3717 | 1.34% |
| 2025-09-11 | 5.30 | 5.35 | 0.04 | 0.75% | 5.23 | 5.35 | 76613 | 4056 | 1.47% |
| 2025-09-10 | 5.29 | 5.31 | 0.03 | 0.57% | 5.26 | 5.32 | 65627 | 3474 | 1.26% |
| 2025-09-09 | 5.26 | 5.28 | 0.01 | 0.19% | 5.23 | 5.31 | 71909 | 3792 | 1.38% |
| 2025-09-08 | 5.24 | 5.27 | 0.04 | 0.76% | 5.21 | 5.31 | 83382 | 4390 | 1.61% |