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 | 5.11 | 5.07 | -0.04 | -0.78% | 5.07 | 5.14 | 1048745 | 53391 | 0.21% |
| 2025-12-15 | 5.14 | 5.11 | -0.04 | -0.78% | 5.11 | 5.15 | 828406 | 42488 | 0.17% |
| 2025-12-12 | 5.13 | 5.15 | 0.02 | 0.39% | 5.11 | 5.16 | 1464593 | 75213 | 0.30% |
| 2025-12-11 | 5.14 | 5.13 | -0.02 | -0.39% | 5.11 | 5.15 | 866495 | 44434 | 0.18% |
| 2025-12-10 | 5.16 | 5.15 | -0.02 | -0.39% | 5.11 | 5.17 | 1115676 | 57292 | 0.23% |
| 2025-12-09 | 5.22 | 5.17 | -0.03 | -0.58% | 5.16 | 5.22 | 801138 | 41495 | 0.16% |
| 2025-12-08 | 5.25 | 5.20 | -0.04 | -0.76% | 5.20 | 5.27 | 994627 | 52050 | 0.20% |
| 2025-12-05 | 5.23 | 5.24 | 0.01 | 0.19% | 5.20 | 5.27 | 1485634 | 77830 | 0.30% |
| 2025-12-04 | 5.19 | 5.23 | 0.03 | 0.58% | 5.18 | 5.25 | 1619008 | 84669 | 0.33% |
| 2025-12-03 | 5.13 | 5.20 | 0.06 | 1.17% | 5.12 | 5.20 | 1506158 | 77908 | 0.31% |
| 2025-12-02 | 5.11 | 5.14 | 0.04 | 0.78% | 5.10 | 5.14 | 908387 | 46574 | 0.19% |
| 2025-12-01 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.12 | 1094372 | 55728 | 0.22% |
| 2025-11-28 | 5.07 | 5.09 | 0.02 | 0.39% | 5.05 | 5.10 | 802240 | 40698 | 0.16% |
| 2025-11-27 | 5.07 | 5.07 | 0.01 | 0.20% | 5.04 | 5.08 | 699432 | 35439 | 0.14% |
| 2025-11-26 | 5.08 | 5.06 | -0.01 | -0.20% | 5.06 | 5.10 | 795834 | 40397 | 0.16% |
| 2025-11-25 | 5.08 | 5.07 | 0.00 | 0.00% | 5.06 | 5.10 | 1048171 | 53229 | 0.21% |
| 2025-11-24 | 5.11 | 5.07 | -0.04 | -0.78% | 5.07 | 5.12 | 1192388 | 60743 | 0.24% |
| 2025-11-21 | 5.12 | 5.11 | -0.03 | -0.58% | 5.08 | 5.14 | 1517086 | 77599 | 0.31% |
| 2025-11-20 | 5.13 | 5.14 | 0.02 | 0.39% | 5.12 | 5.16 | 769570 | 39530 | 0.16% |
| 2025-11-19 | 5.17 | 5.12 | -0.04 | -0.78% | 5.12 | 5.18 | 872889 | 44883 | 0.18% |
| 2025-11-18 | 5.20 | 5.16 | -0.05 | -0.96% | 5.15 | 5.20 | 1037494 | 53641 | 0.21% |
| 2025-11-17 | 5.24 | 5.21 | -0.03 | -0.57% | 5.19 | 5.25 | 1154852 | 60128 | 0.24% |
| 2025-11-14 | 5.26 | 5.24 | -0.02 | -0.38% | 5.24 | 5.28 | 849013 | 44644 | 0.17% |
| 2025-11-13 | 5.29 | 5.26 | -0.02 | -0.38% | 5.24 | 5.29 | 1025380 | 53912 | 0.21% |
| 2025-11-12 | 5.29 | 5.28 | 0.01 | 0.19% | 5.27 | 5.36 | 1222727 | 64903 | 0.25% |
| 2025-11-11 | 5.29 | 5.27 | -0.02 | -0.38% | 5.25 | 5.29 | 984335 | 51889 | 0.20% |
| 2025-11-10 | 5.22 | 5.29 | 0.08 | 1.54% | 5.21 | 5.30 | 1658556 | 87402 | 0.34% |
| 2025-11-07 | 5.21 | 5.21 | 0.00 | 0.00% | 5.19 | 5.22 | 660144 | 34381 | 0.13% |
| 2025-11-06 | 5.21 | 5.21 | 0.01 | 0.19% | 5.19 | 5.23 | 866147 | 45139 | 0.18% |
| 2025-11-05 | 5.21 | 5.20 | -0.01 | -0.19% | 5.17 | 5.23 | 872055 | 45408 | 0.18% |
| 2025-11-04 | 5.24 | 5.21 | -0.04 | -0.76% | 5.19 | 5.25 | 1125846 | 58787 | 0.23% |
| 2025-11-03 | 5.21 | 5.25 | 0.06 | 1.16% | 5.19 | 5.26 | 1144823 | 59954 | 0.23% |
| 2025-10-31 | 5.24 | 5.19 | -0.04 | -0.76% | 5.18 | 5.25 | 1387612 | 72212 | 0.28% |
| 2025-10-30 | 5.23 | 5.23 | 0.00 | 0.00% | 5.20 | 5.25 | 1078228 | 56340 | 0.22% |
| 2025-10-29 | 5.26 | 5.23 | -0.03 | -0.57% | 5.21 | 5.27 | 847619 | 44319 | 0.17% |
| 2025-10-28 | 5.23 | 5.26 | 0.04 | 0.77% | 5.22 | 5.28 | 1342910 | 70576 | 0.27% |
| 2025-10-27 | 5.21 | 5.22 | 0.02 | 0.38% | 5.18 | 5.25 | 1135346 | 59268 | 0.23% |
| 2025-10-24 | 5.26 | 5.24 | -0.01 | -0.19% | 5.22 | 5.27 | 985379 | 51651 | 0.20% |
| 2025-10-23 | 5.25 | 5.25 | 0.01 | 0.19% | 5.23 | 5.28 | 1349737 | 70867 | 0.28% |
| 2025-10-22 | 5.18 | 5.24 | 0.05 | 0.96% | 5.18 | 5.25 | 1597462 | 83609 | 0.33% |
| 2025-10-21 | 5.18 | 5.19 | 0.01 | 0.19% | 5.17 | 5.22 | 1300458 | 67576 | 0.27% |
| 2025-10-20 | 5.18 | 5.18 | 0.02 | 0.39% | 5.12 | 5.19 | 1493904 | 77130 | 0.31% |
| 2025-10-17 | 5.17 | 5.16 | -0.02 | -0.39% | 5.14 | 5.22 | 1987184 | 103002 | 0.41% |
| 2025-10-16 | 5.13 | 5.18 | 0.04 | 0.78% | 5.12 | 5.20 | 2087858 | 107903 | 0.43% |
| 2025-10-15 | 5.13 | 5.14 | 0.01 | 0.19% | 5.10 | 5.16 | 1805568 | 92672 | 0.37% |
| 2025-10-14 | 5.10 | 5.13 | 0.03 | 0.59% | 5.07 | 5.14 | 2083068 | 106495 | 0.43% |
| 2025-10-13 | 5.11 | 5.10 | -0.05 | -0.97% | 5.07 | 5.12 | 1835360 | 93490 | 0.38% |
| 2025-10-10 | 5.14 | 5.15 | 0.00 | 0.00% | 5.13 | 5.17 | 1736808 | 89388 | 0.35% |
| 2025-10-09 | 5.14 | 5.15 | 0.02 | 0.39% | 5.10 | 5.16 | 1743176 | 89363 | 0.36% |
| 2025-09-30 | 5.20 | 5.13 | -0.09 | -1.72% | 5.13 | 5.21 | 2055658 | 105971 | 0.42% |
| 2025-09-29 | 5.20 | 5.22 | 0.02 | 0.38% | 5.12 | 5.23 | 2367762 | 122510 | 0.48% |
| 2025-09-26 | 5.22 | 5.20 | -0.02 | -0.38% | 5.18 | 5.23 | 1248532 | 65024 | 0.26% |
| 2025-09-25 | 5.24 | 5.22 | -0.02 | -0.38% | 5.19 | 5.25 | 1297968 | 67711 | 0.27% |
| 2025-09-24 | 5.23 | 5.24 | 0.02 | 0.38% | 5.22 | 5.31 | 1718593 | 90439 | 0.35% |
| 2025-09-23 | 5.16 | 5.22 | 0.06 | 1.16% | 5.14 | 5.24 | 1739654 | 90488 | 0.36% |
| 2025-09-22 | 5.20 | 5.16 | -0.04 | -0.77% | 5.16 | 5.21 | 926209 | 47953 | 0.19% |
| 2025-09-19 | 5.23 | 5.20 | -0.03 | -0.57% | 5.15 | 5.23 | 1902132 | 98649 | 0.39% |
| 2025-09-18 | 5.28 | 5.23 | -0.05 | -0.95% | 5.20 | 5.29 | 1830556 | 96119 | 0.37% |
| 2025-09-17 | 5.28 | 5.28 | 0.00 | 0.00% | 5.24 | 5.30 | 1426520 | 75248 | 0.29% |
| 2025-09-16 | 5.26 | 5.28 | 0.03 | 0.57% | 5.26 | 5.30 | 1240045 | 65447 | 0.25% |
| 2025-09-15 | 5.29 | 5.25 | -0.03 | -0.57% | 5.24 | 5.30 | 1436350 | 75514 | 0.29% |
| 2025-09-12 | 5.31 | 5.28 | -0.03 | -0.56% | 5.27 | 5.32 | 1407120 | 74518 | 0.29% |
| 2025-09-11 | 5.30 | 5.31 | 0.01 | 0.19% | 5.24 | 5.32 | 1863144 | 98294 | 0.38% |
| 2025-09-10 | 5.32 | 5.30 | -0.01 | -0.19% | 5.28 | 5.32 | 975716 | 51769 | 0.20% |
| 2025-09-09 | 5.31 | 5.31 | 0.01 | 0.19% | 5.28 | 5.33 | 1089440 | 57738 | 0.22% |
| 2025-09-08 | 5.27 | 5.30 | 0.03 | 0.57% | 5.26 | 5.32 | 1517807 | 80372 | 0.31% |