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 | 4.87 | -0.09 | -1.81% | 4.85 | 5.00 | 129183 | 6323 | 0.50% |
| 2025-12-15 | 4.85 | 4.96 | 0.09 | 1.85% | 4.84 | 5.04 | 202174 | 10063 | 0.79% |
| 2025-12-12 | 4.88 | 4.87 | 0.00 | 0.00% | 4.82 | 4.90 | 180830 | 8794 | 0.71% |
| 2025-12-11 | 4.91 | 4.87 | -0.09 | -1.81% | 4.86 | 4.96 | 108591 | 5299 | 0.42% |
| 2025-12-10 | 4.81 | 4.96 | 0.15 | 3.12% | 4.80 | 4.97 | 197963 | 9738 | 0.77% |
| 2025-12-09 | 4.93 | 4.81 | -0.15 | -3.02% | 4.80 | 4.96 | 160438 | 7796 | 0.63% |
| 2025-12-08 | 5.00 | 4.96 | -0.04 | -0.80% | 4.94 | 5.04 | 116098 | 5774 | 0.45% |
| 2025-12-05 | 4.92 | 5.00 | 0.09 | 1.83% | 4.87 | 5.00 | 114460 | 5666 | 0.45% |
| 2025-12-04 | 4.92 | 4.91 | -0.02 | -0.41% | 4.89 | 4.95 | 83434 | 4101 | 0.33% |
| 2025-12-03 | 4.99 | 4.93 | -0.07 | -1.40% | 4.91 | 5.01 | 98062 | 4864 | 0.38% |
| 2025-12-02 | 5.00 | 5.00 | 0.01 | 0.20% | 4.91 | 5.01 | 113629 | 5642 | 0.44% |
| 2025-12-01 | 4.99 | 4.99 | 0.00 | 0.00% | 4.96 | 5.04 | 161822 | 8070 | 0.63% |
| 2025-11-28 | 4.94 | 4.99 | 0.05 | 1.01% | 4.91 | 4.99 | 134186 | 6650 | 0.52% |
| 2025-11-27 | 4.97 | 4.94 | -0.02 | -0.40% | 4.93 | 5.01 | 115232 | 5710 | 0.45% |
| 2025-11-26 | 5.01 | 4.96 | -0.05 | -1.00% | 4.96 | 5.06 | 97740 | 4891 | 0.38% |
| 2025-11-25 | 4.96 | 5.01 | 0.05 | 1.01% | 4.94 | 5.06 | 120125 | 6023 | 0.47% |
| 2025-11-24 | 4.92 | 4.96 | 0.01 | 0.20% | 4.90 | 5.00 | 122240 | 6050 | 0.48% |
| 2025-11-21 | 5.10 | 4.95 | -0.17 | -3.32% | 4.93 | 5.10 | 196326 | 9817 | 0.77% |
| 2025-11-20 | 5.16 | 5.12 | -0.06 | -1.16% | 5.10 | 5.19 | 134698 | 6922 | 0.53% |
| 2025-11-19 | 5.23 | 5.18 | -0.05 | -0.96% | 5.12 | 5.26 | 201382 | 10434 | 0.79% |
| 2025-11-18 | 5.53 | 5.23 | -0.31 | -5.60% | 5.20 | 5.54 | 318053 | 16875 | 1.24% |
| 2025-11-17 | 5.58 | 5.54 | -0.01 | -0.18% | 5.51 | 5.62 | 219202 | 12211 | 0.86% |
| 2025-11-14 | 5.47 | 5.55 | 0.02 | 0.36% | 5.46 | 5.60 | 234415 | 12957 | 0.91% |
| 2025-11-13 | 5.43 | 5.53 | 0.07 | 1.28% | 5.42 | 5.55 | 239532 | 13170 | 0.93% |
| 2025-11-12 | 5.45 | 5.46 | 0.00 | 0.00% | 5.36 | 5.50 | 193796 | 10529 | 0.76% |
| 2025-11-11 | 5.41 | 5.46 | 0.04 | 0.74% | 5.35 | 5.49 | 204104 | 11092 | 0.80% |
| 2025-11-10 | 5.44 | 5.42 | -0.01 | -0.18% | 5.34 | 5.48 | 213091 | 11515 | 0.83% |
| 2025-11-07 | 5.45 | 5.43 | -0.04 | -0.73% | 5.38 | 5.50 | 178008 | 9671 | 0.69% |
| 2025-11-06 | 5.39 | 5.47 | 0.07 | 1.30% | 5.34 | 5.48 | 232856 | 12623 | 0.91% |
| 2025-11-05 | 5.32 | 5.40 | -0.02 | -0.37% | 5.31 | 5.43 | 253855 | 13648 | 0.99% |
| 2025-11-04 | 5.46 | 5.42 | -0.07 | -1.28% | 5.38 | 5.60 | 313406 | 17198 | 1.22% |
| 2025-11-03 | 5.43 | 5.49 | 0.09 | 1.67% | 5.36 | 5.53 | 412764 | 22480 | 1.61% |
| 2025-10-31 | 5.42 | 5.40 | -0.02 | -0.37% | 5.31 | 5.48 | 489743 | 26530 | 1.91% |
| 2025-10-30 | 5.30 | 5.42 | 0.25 | 4.84% | 5.29 | 5.59 | 1121862 | 61143 | 4.38% |
| 2025-10-29 | 5.12 | 5.17 | 0.07 | 1.37% | 5.06 | 5.18 | 232614 | 11910 | 0.91% |
| 2025-10-28 | 5.19 | 5.10 | -0.11 | -2.11% | 5.10 | 5.23 | 255417 | 13152 | 1.00% |
| 2025-10-27 | 5.13 | 5.21 | 0.07 | 1.36% | 5.13 | 5.25 | 305911 | 15920 | 1.19% |
| 2025-10-24 | 5.34 | 5.14 | -0.17 | -3.20% | 5.12 | 5.49 | 508617 | 26492 | 1.98% |
| 2025-10-23 | 5.29 | 5.31 | 0.01 | 0.19% | 5.17 | 5.32 | 207576 | 10863 | 0.81% |
| 2025-10-22 | 5.22 | 5.30 | 0.05 | 0.95% | 5.18 | 5.34 | 214045 | 11319 | 0.84% |
| 2025-10-21 | 5.19 | 5.25 | 0.06 | 1.16% | 5.14 | 5.28 | 212477 | 11111 | 0.83% |
| 2025-10-20 | 5.25 | 5.19 | -0.09 | -1.70% | 5.14 | 5.33 | 389370 | 20305 | 1.52% |
| 2025-10-17 | 5.21 | 5.28 | 0.09 | 1.73% | 5.20 | 5.64 | 621194 | 33404 | 2.42% |
| 2025-10-16 | 5.39 | 5.19 | -0.22 | -4.07% | 5.18 | 5.40 | 286784 | 15047 | 1.12% |
| 2025-10-15 | 5.34 | 5.41 | 0.07 | 1.31% | 5.30 | 5.43 | 210429 | 11319 | 0.82% |
| 2025-10-14 | 5.41 | 5.34 | -0.07 | -1.29% | 5.30 | 5.48 | 236677 | 12781 | 0.92% |
| 2025-10-13 | 5.27 | 5.41 | 0.00 | 0.00% | 5.21 | 5.42 | 227173 | 12116 | 0.89% |
| 2025-10-10 | 5.31 | 5.41 | 0.10 | 1.88% | 5.24 | 5.45 | 273262 | 14717 | 1.07% |
| 2025-10-09 | 5.31 | 5.31 | 0.07 | 1.34% | 5.26 | 5.39 | 206894 | 10989 | 0.81% |
| 2025-09-30 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.29 | 152930 | 8010 | 0.60% |
| 2025-09-29 | 5.13 | 5.24 | 0.11 | 2.14% | 5.06 | 5.24 | 256891 | 13273 | 1.00% |
| 2025-09-26 | 5.10 | 5.13 | 0.02 | 0.39% | 5.08 | 5.21 | 230100 | 11867 | 0.90% |
| 2025-09-25 | 5.19 | 5.11 | -0.08 | -1.54% | 5.11 | 5.23 | 166589 | 8580 | 0.65% |
| 2025-09-24 | 5.17 | 5.19 | 0.00 | 0.00% | 5.14 | 5.22 | 157815 | 8179 | 0.62% |
| 2025-09-23 | 5.29 | 5.19 | -0.12 | -2.26% | 5.11 | 5.30 | 320973 | 16582 | 1.25% |
| 2025-09-22 | 5.55 | 5.31 | -0.03 | -0.56% | 5.18 | 5.55 | 360568 | 19088 | 1.41% |
| 2025-09-19 | 5.35 | 5.34 | 0.00 | 0.00% | 5.32 | 5.44 | 260851 | 14029 | 1.02% |
| 2025-09-18 | 5.45 | 5.34 | -0.10 | -1.84% | 5.26 | 5.50 | 432219 | 23294 | 1.69% |
| 2025-09-17 | 5.52 | 5.44 | -0.15 | -2.68% | 5.42 | 5.54 | 405822 | 22103 | 1.58% |
| 2025-09-16 | 5.79 | 5.59 | -0.08 | -1.41% | 5.48 | 5.94 | 666722 | 37591 | 2.60% |
| 2025-09-15 | 5.85 | 5.67 | -0.20 | -3.41% | 5.59 | 5.85 | 516188 | 29304 | 2.01% |
| 2025-09-12 | 5.70 | 5.87 | 0.17 | 2.98% | 5.66 | 6.02 | 725666 | 42534 | 2.83% |
| 2025-09-11 | 5.63 | 5.70 | 0.04 | 0.71% | 5.56 | 5.70 | 199467 | 11266 | 0.78% |
| 2025-09-10 | 5.63 | 5.66 | 0.01 | 0.18% | 5.54 | 5.69 | 198811 | 11164 | 0.78% |
| 2025-09-09 | 5.70 | 5.65 | -0.07 | -1.22% | 5.61 | 5.77 | 270148 | 15360 | 1.05% |
| 2025-09-08 | 5.60 | 5.72 | 0.10 | 1.78% | 5.59 | 5.72 | 237353 | 13450 | 0.93% |