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 | 4.95 | -0.17 | -3.32% | 4.94 | 5.14 | 125298 | 6280 | 1.31% |
| 2025-12-15 | 5.07 | 5.12 | 0.04 | 0.79% | 5.06 | 5.17 | 84537 | 4336 | 0.89% |
| 2025-12-12 | 5.03 | 5.08 | 0.04 | 0.79% | 5.03 | 5.18 | 104288 | 5347 | 1.09% |
| 2025-12-11 | 5.16 | 5.04 | -0.12 | -2.33% | 5.03 | 5.17 | 98489 | 5013 | 1.03% |
| 2025-12-10 | 5.20 | 5.16 | -0.06 | -1.15% | 5.13 | 5.21 | 92307 | 4773 | 0.97% |
| 2025-12-09 | 5.14 | 5.22 | 0.05 | 0.97% | 5.12 | 5.27 | 152969 | 7959 | 1.60% |
| 2025-12-08 | 5.12 | 5.17 | 0.07 | 1.37% | 5.08 | 5.29 | 172503 | 8945 | 1.81% |
| 2025-12-05 | 5.01 | 5.10 | 0.09 | 1.80% | 4.99 | 5.10 | 63788 | 3227 | 0.67% |
| 2025-12-04 | 5.02 | 5.01 | -0.02 | -0.40% | 4.99 | 5.05 | 55965 | 2807 | 0.59% |
| 2025-12-03 | 5.09 | 5.03 | -0.06 | -1.18% | 5.00 | 5.09 | 74316 | 3747 | 0.78% |
| 2025-12-02 | 5.10 | 5.09 | 0.00 | 0.00% | 5.06 | 5.10 | 44444 | 2257 | 0.47% |
| 2025-12-01 | 5.07 | 5.09 | 0.04 | 0.79% | 5.04 | 5.09 | 89869 | 4550 | 0.94% |
| 2025-11-28 | 5.02 | 5.05 | 0.04 | 0.80% | 4.98 | 5.05 | 65228 | 3270 | 0.68% |
| 2025-11-27 | 5.03 | 5.01 | 0.00 | 0.00% | 5.00 | 5.05 | 58448 | 2938 | 0.61% |
| 2025-11-26 | 5.04 | 5.01 | -0.03 | -0.60% | 5.01 | 5.08 | 69845 | 3519 | 0.73% |
| 2025-11-25 | 5.03 | 5.04 | 0.01 | 0.20% | 5.02 | 5.09 | 72081 | 3644 | 0.76% |
| 2025-11-24 | 5.02 | 5.03 | 0.02 | 0.40% | 4.98 | 5.06 | 75775 | 3802 | 0.79% |
| 2025-11-21 | 5.13 | 5.01 | -0.13 | -2.53% | 4.98 | 5.15 | 144822 | 7305 | 1.52% |
| 2025-11-20 | 5.18 | 5.14 | -0.02 | -0.39% | 5.11 | 5.19 | 83028 | 4276 | 0.87% |
| 2025-11-19 | 5.22 | 5.16 | -0.05 | -0.96% | 5.14 | 5.25 | 108154 | 5596 | 1.13% |
| 2025-11-18 | 5.34 | 5.21 | -0.13 | -2.43% | 5.20 | 5.35 | 149627 | 7852 | 1.57% |
| 2025-11-17 | 5.38 | 5.34 | -0.07 | -1.29% | 5.28 | 5.39 | 219304 | 11674 | 2.30% |
| 2025-11-14 | 5.18 | 5.41 | 0.24 | 4.64% | 5.17 | 5.56 | 441480 | 23721 | 4.63% |
| 2025-11-13 | 5.17 | 5.17 | 0.00 | 0.00% | 5.13 | 5.19 | 91821 | 4740 | 0.96% |
| 2025-11-12 | 5.23 | 5.17 | -0.06 | -1.15% | 5.14 | 5.23 | 103834 | 5372 | 1.09% |
| 2025-11-11 | 5.20 | 5.23 | 0.05 | 0.97% | 5.18 | 5.26 | 130551 | 6816 | 1.37% |
| 2025-11-10 | 5.18 | 5.18 | 0.01 | 0.19% | 5.15 | 5.20 | 78397 | 4051 | 0.82% |
| 2025-11-07 | 5.16 | 5.17 | 0.02 | 0.39% | 5.12 | 5.20 | 96058 | 4973 | 1.01% |
| 2025-11-06 | 5.15 | 5.15 | 0.00 | 0.00% | 5.11 | 5.19 | 80813 | 4151 | 0.85% |
| 2025-11-05 | 5.03 | 5.15 | 0.09 | 1.78% | 5.01 | 5.18 | 140498 | 7201 | 1.47% |
| 2025-11-04 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.10 | 79459 | 4022 | 0.83% |
| 2025-11-03 | 5.06 | 5.09 | 0.01 | 0.20% | 4.99 | 5.09 | 132952 | 6702 | 1.39% |
| 2025-10-31 | 5.09 | 5.08 | 0.00 | 0.00% | 5.07 | 5.14 | 153582 | 7823 | 1.61% |
| 2025-10-30 | 5.32 | 5.08 | -0.36 | -6.62% | 5.07 | 5.33 | 438419 | 22655 | 4.59% |
| 2025-10-29 | 5.43 | 5.44 | 0.00 | 0.00% | 5.38 | 5.45 | 98092 | 5315 | 1.03% |
| 2025-10-28 | 5.45 | 5.44 | 0.01 | 0.18% | 5.35 | 5.45 | 105908 | 5741 | 1.11% |
| 2025-10-27 | 5.45 | 5.43 | 0.01 | 0.18% | 5.37 | 5.46 | 112436 | 6091 | 1.18% |
| 2025-10-24 | 5.40 | 5.42 | 0.01 | 0.18% | 5.36 | 5.43 | 93035 | 5022 | 0.97% |
| 2025-10-23 | 5.42 | 5.41 | -0.01 | -0.18% | 5.31 | 5.42 | 94294 | 5047 | 0.99% |
| 2025-10-22 | 5.38 | 5.42 | 0.07 | 1.31% | 5.33 | 5.44 | 137702 | 7444 | 1.44% |
| 2025-10-21 | 5.22 | 5.35 | 0.13 | 2.49% | 5.19 | 5.37 | 134384 | 7135 | 1.41% |
| 2025-10-20 | 5.19 | 5.22 | 0.07 | 1.36% | 5.16 | 5.22 | 88943 | 4614 | 0.93% |
| 2025-10-17 | 5.30 | 5.15 | -0.15 | -2.83% | 5.15 | 5.33 | 105353 | 5499 | 1.10% |
| 2025-10-16 | 5.40 | 5.30 | -0.06 | -1.12% | 5.28 | 5.40 | 74704 | 3977 | 0.78% |
| 2025-10-15 | 5.29 | 5.36 | 0.07 | 1.32% | 5.27 | 5.37 | 108609 | 5785 | 1.14% |
| 2025-10-14 | 5.33 | 5.29 | 0.00 | 0.00% | 5.25 | 5.37 | 94498 | 5011 | 0.99% |
| 2025-10-13 | 5.26 | 5.29 | -0.06 | -1.12% | 5.11 | 5.32 | 110153 | 5788 | 1.15% |
| 2025-10-10 | 5.29 | 5.35 | 0.09 | 1.71% | 5.25 | 5.38 | 138850 | 7426 | 1.45% |
| 2025-10-09 | 5.22 | 5.26 | 0.04 | 0.77% | 5.22 | 5.28 | 75507 | 3967 | 0.79% |
| 2025-09-30 | 5.26 | 5.22 | -0.02 | -0.38% | 5.22 | 5.28 | 63700 | 3340 | 0.67% |
| 2025-09-29 | 5.18 | 5.24 | 0.06 | 1.16% | 5.13 | 5.27 | 82355 | 4297 | 0.86% |
| 2025-09-26 | 5.20 | 5.18 | -0.02 | -0.38% | 5.15 | 5.28 | 88119 | 4596 | 0.92% |
| 2025-09-25 | 5.25 | 5.20 | -0.06 | -1.14% | 5.19 | 5.31 | 82662 | 4328 | 0.87% |
| 2025-09-24 | 5.18 | 5.26 | 0.06 | 1.15% | 5.16 | 5.28 | 96645 | 5057 | 1.01% |
| 2025-09-23 | 5.35 | 5.20 | -0.19 | -3.53% | 5.14 | 5.39 | 156947 | 8176 | 1.64% |
| 2025-09-22 | 5.22 | 5.39 | 0.16 | 3.06% | 5.21 | 5.41 | 161526 | 8587 | 1.69% |
| 2025-09-19 | 5.28 | 5.23 | -0.05 | -0.95% | 5.20 | 5.30 | 107023 | 5597 | 1.12% |
| 2025-09-18 | 5.42 | 5.28 | -0.16 | -2.94% | 5.26 | 5.45 | 152470 | 8157 | 1.60% |
| 2025-09-17 | 5.39 | 5.44 | 0.03 | 0.55% | 5.37 | 5.46 | 129742 | 7053 | 1.36% |
| 2025-09-16 | 5.38 | 5.41 | 0.03 | 0.56% | 5.34 | 5.41 | 111876 | 6024 | 1.17% |
| 2025-09-15 | 5.43 | 5.38 | -0.04 | -0.74% | 5.36 | 5.45 | 94958 | 5121 | 0.99% |
| 2025-09-12 | 5.48 | 5.42 | -0.01 | -0.18% | 5.39 | 5.49 | 101269 | 5495 | 1.06% |
| 2025-09-11 | 5.36 | 5.43 | 0.05 | 0.93% | 5.32 | 5.45 | 106019 | 5714 | 1.11% |
| 2025-09-10 | 5.38 | 5.38 | -0.01 | -0.19% | 5.34 | 5.43 | 87295 | 4700 | 0.91% |
| 2025-09-09 | 5.49 | 5.39 | -0.09 | -1.64% | 5.37 | 5.49 | 110221 | 5965 | 1.15% |
| 2025-09-08 | 5.42 | 5.48 | 0.06 | 1.11% | 5.40 | 5.48 | 107850 | 5878 | 1.13% |