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 | 5.14 | 5.07 | -0.06 | -1.17% | 5.05 | 5.15 | 313969 | 16000 | 0.62% |
| 2025-12-15 | 5.07 | 5.13 | 0.05 | 0.98% | 5.04 | 5.15 | 356165 | 18219 | 0.71% |
| 2025-12-12 | 5.13 | 5.08 | -0.06 | -1.17% | 5.07 | 5.14 | 438879 | 22351 | 0.87% |
| 2025-12-11 | 5.18 | 5.14 | -0.03 | -0.58% | 5.12 | 5.20 | 380596 | 19656 | 0.75% |
| 2025-12-10 | 5.07 | 5.17 | 0.09 | 1.77% | 5.04 | 5.22 | 445532 | 22888 | 0.88% |
| 2025-12-09 | 5.14 | 5.08 | -0.06 | -1.17% | 5.05 | 5.14 | 325324 | 16522 | 0.65% |
| 2025-12-08 | 5.12 | 5.14 | 0.03 | 0.59% | 5.08 | 5.23 | 522529 | 26872 | 1.04% |
| 2025-12-05 | 5.07 | 5.11 | 0.03 | 0.59% | 5.03 | 5.13 | 358951 | 18267 | 0.71% |
| 2025-12-04 | 5.04 | 5.08 | 0.02 | 0.40% | 5.01 | 5.09 | 351417 | 17782 | 0.70% |
| 2025-12-03 | 5.03 | 5.06 | 0.04 | 0.80% | 5.02 | 5.14 | 461472 | 23424 | 0.92% |
| 2025-12-02 | 4.97 | 5.02 | 0.05 | 1.01% | 4.95 | 5.03 | 289695 | 14480 | 0.57% |
| 2025-12-01 | 4.90 | 4.97 | 0.07 | 1.43% | 4.89 | 4.98 | 373049 | 18448 | 0.74% |
| 2025-11-28 | 4.92 | 4.90 | -0.02 | -0.41% | 4.87 | 4.93 | 349659 | 17110 | 0.69% |
| 2025-11-27 | 4.95 | 4.92 | -0.02 | -0.40% | 4.91 | 4.96 | 229003 | 11286 | 0.45% |
| 2025-11-26 | 4.91 | 4.94 | 0.03 | 0.61% | 4.90 | 4.99 | 300585 | 14912 | 0.60% |
| 2025-11-25 | 4.93 | 4.91 | 0.00 | 0.00% | 4.89 | 4.94 | 230061 | 11318 | 0.46% |
| 2025-11-24 | 4.89 | 4.91 | 0.04 | 0.82% | 4.88 | 4.93 | 236119 | 11592 | 0.47% |
| 2025-11-21 | 4.98 | 4.87 | -0.13 | -2.60% | 4.86 | 4.99 | 422158 | 20740 | 0.84% |
| 2025-11-20 | 5.02 | 5.00 | -0.02 | -0.40% | 4.98 | 5.04 | 242850 | 12152 | 0.48% |
| 2025-11-19 | 5.03 | 5.02 | -0.03 | -0.59% | 4.99 | 5.06 | 289687 | 14535 | 0.57% |
| 2025-11-18 | 5.10 | 5.05 | -0.07 | -1.37% | 5.03 | 5.13 | 333898 | 16910 | 0.66% |
| 2025-11-17 | 5.22 | 5.12 | -0.09 | -1.73% | 5.10 | 5.23 | 455791 | 23415 | 0.90% |
| 2025-11-14 | 5.19 | 5.21 | 0.02 | 0.39% | 5.18 | 5.27 | 389187 | 20373 | 0.77% |
| 2025-11-13 | 5.22 | 5.19 | -0.03 | -0.57% | 5.17 | 5.24 | 335110 | 17406 | 0.66% |
| 2025-11-12 | 5.18 | 5.22 | 0.04 | 0.77% | 5.17 | 5.24 | 459668 | 24007 | 0.91% |
| 2025-11-11 | 5.18 | 5.18 | 0.01 | 0.19% | 5.13 | 5.19 | 356049 | 18373 | 0.71% |
| 2025-11-10 | 5.12 | 5.17 | 0.05 | 0.98% | 5.09 | 5.17 | 356279 | 18335 | 0.71% |
| 2025-11-07 | 5.08 | 5.12 | 0.03 | 0.59% | 5.08 | 5.14 | 306436 | 15693 | 0.61% |
| 2025-11-06 | 5.10 | 5.09 | 0.00 | 0.00% | 5.07 | 5.13 | 339676 | 17312 | 0.67% |
| 2025-11-05 | 5.08 | 5.09 | -0.01 | -0.20% | 5.06 | 5.11 | 326035 | 16588 | 0.65% |
| 2025-11-04 | 5.13 | 5.10 | -0.03 | -0.58% | 5.06 | 5.14 | 381665 | 19472 | 0.76% |
| 2025-11-03 | 5.10 | 5.13 | 0.03 | 0.59% | 5.09 | 5.15 | 478566 | 24511 | 0.95% |
| 2025-10-31 | 5.08 | 5.10 | 0.02 | 0.39% | 5.06 | 5.11 | 433861 | 22079 | 0.86% |
| 2025-10-30 | 5.06 | 5.08 | 0.04 | 0.79% | 5.04 | 5.11 | 511076 | 26003 | 1.01% |
| 2025-10-29 | 5.05 | 5.04 | -0.01 | -0.20% | 4.99 | 5.07 | 368822 | 18524 | 0.73% |
| 2025-10-28 | 5.01 | 5.05 | 0.09 | 1.81% | 5.01 | 5.11 | 772105 | 39093 | 1.53% |
| 2025-10-27 | 4.96 | 4.96 | 0.01 | 0.20% | 4.95 | 4.98 | 256740 | 12748 | 0.51% |
| 2025-10-24 | 5.01 | 4.95 | -0.06 | -1.20% | 4.93 | 5.02 | 280698 | 13950 | 0.56% |
| 2025-10-23 | 5.01 | 5.01 | 0.00 | 0.00% | 4.96 | 5.02 | 231881 | 11557 | 0.46% |
| 2025-10-22 | 4.97 | 5.01 | 0.05 | 1.01% | 4.96 | 5.08 | 430611 | 21608 | 0.85% |
| 2025-10-21 | 4.91 | 4.96 | 0.05 | 1.02% | 4.90 | 4.98 | 390814 | 19326 | 0.78% |
| 2025-10-20 | 4.89 | 4.91 | 0.03 | 0.61% | 4.87 | 4.92 | 251863 | 12313 | 0.50% |
| 2025-10-17 | 4.93 | 4.88 | -0.05 | -1.01% | 4.87 | 4.95 | 308750 | 15176 | 0.61% |
| 2025-10-16 | 4.93 | 4.93 | 0.01 | 0.20% | 4.90 | 4.94 | 283870 | 13970 | 0.56% |
| 2025-10-15 | 4.91 | 4.92 | 0.01 | 0.20% | 4.90 | 4.95 | 273318 | 13474 | 0.54% |
| 2025-10-14 | 4.91 | 4.91 | 0.00 | 0.00% | 4.90 | 4.94 | 349983 | 17204 | 0.69% |
| 2025-10-13 | 4.86 | 4.91 | -0.03 | -0.61% | 4.84 | 4.91 | 313460 | 15277 | 0.62% |
| 2025-10-10 | 4.92 | 4.94 | 0.02 | 0.41% | 4.89 | 4.95 | 313797 | 15467 | 0.62% |
| 2025-10-09 | 4.86 | 4.92 | 0.07 | 1.44% | 4.83 | 4.93 | 342882 | 16744 | 0.68% |
| 2025-09-30 | 4.89 | 4.85 | -0.04 | -0.82% | 4.85 | 4.90 | 247647 | 12057 | 0.49% |
| 2025-09-29 | 4.87 | 4.89 | 0.02 | 0.41% | 4.81 | 4.91 | 302680 | 14717 | 0.60% |
| 2025-09-26 | 4.86 | 4.87 | -0.01 | -0.20% | 4.82 | 4.88 | 243018 | 11800 | 0.48% |
| 2025-09-25 | 4.94 | 4.88 | -0.06 | -1.21% | 4.87 | 4.94 | 238946 | 11706 | 0.47% |
| 2025-09-24 | 4.94 | 4.94 | 0.00 | 0.00% | 4.91 | 4.94 | 249964 | 12315 | 0.50% |
| 2025-09-23 | 4.95 | 4.94 | -0.02 | -0.40% | 4.82 | 4.96 | 454068 | 22162 | 0.90% |
| 2025-09-22 | 5.00 | 4.96 | -0.03 | -0.60% | 4.92 | 5.01 | 384081 | 19021 | 0.76% |
| 2025-09-19 | 5.01 | 4.99 | -0.03 | -0.60% | 4.94 | 5.02 | 483931 | 24107 | 0.96% |
| 2025-09-18 | 5.02 | 5.02 | 0.00 | 0.00% | 5.00 | 5.09 | 554940 | 27947 | 1.10% |
| 2025-09-17 | 5.03 | 5.02 | -0.01 | -0.20% | 5.00 | 5.06 | 301835 | 15164 | 0.60% |
| 2025-09-16 | 5.01 | 5.03 | 0.02 | 0.40% | 4.98 | 5.03 | 365421 | 18287 | 0.72% |
| 2025-09-15 | 5.00 | 5.01 | 0.00 | 0.00% | 4.99 | 5.06 | 360880 | 18095 | 0.72% |
| 2025-09-12 | 5.03 | 5.01 | -0.02 | -0.40% | 4.98 | 5.05 | 340036 | 17031 | 0.67% |
| 2025-09-11 | 4.98 | 5.03 | 0.04 | 0.80% | 4.93 | 5.03 | 502432 | 25010 | 1.00% |
| 2025-09-10 | 4.99 | 4.99 | 0.00 | 0.00% | 4.97 | 5.00 | 300495 | 14979 | 0.60% |
| 2025-09-09 | 5.06 | 4.99 | -0.05 | -0.99% | 4.96 | 5.06 | 431640 | 21569 | 0.86% |
| 2025-09-08 | 4.93 | 5.04 | 0.11 | 2.23% | 4.92 | 5.05 | 826851 | 41433 | 1.64% |