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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.06 | 5.08 | 0.02 | 0.40% | 5.03 | 5.10 | 184722 | 9354 | 0.92% |
| 2025-12-16 | 5.11 | 5.06 | -0.04 | -0.78% | 5.04 | 5.12 | 192172 | 9743 | 0.95% |
| 2025-12-15 | 5.11 | 5.10 | -0.01 | -0.20% | 5.08 | 5.14 | 204831 | 10475 | 1.01% |
| 2025-12-12 | 5.13 | 5.11 | -0.01 | -0.20% | 5.11 | 5.15 | 326647 | 16762 | 1.62% |
| 2025-12-11 | 5.15 | 5.12 | -0.03 | -0.58% | 5.11 | 5.17 | 283859 | 14600 | 1.41% |
| 2025-12-10 | 5.18 | 5.15 | -0.03 | -0.58% | 5.11 | 5.21 | 221689 | 11429 | 1.10% |
| 2025-12-09 | 5.19 | 5.18 | -0.01 | -0.19% | 5.16 | 5.23 | 161610 | 8401 | 0.80% |
| 2025-12-08 | 5.20 | 5.19 | 0.00 | 0.00% | 5.18 | 5.25 | 263303 | 13722 | 1.30% |
| 2025-12-05 | 5.28 | 5.19 | -0.09 | -1.70% | 5.16 | 5.29 | 427126 | 22226 | 2.12% |
| 2025-12-04 | 5.30 | 5.28 | -0.03 | -0.56% | 5.26 | 5.34 | 216341 | 11437 | 1.07% |
| 2025-12-03 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.36 | 323754 | 17246 | 1.60% |
| 2025-12-02 | 5.29 | 5.31 | 0.01 | 0.19% | 5.26 | 5.31 | 224972 | 11893 | 1.11% |
| 2025-12-01 | 5.19 | 5.30 | 0.10 | 1.92% | 5.19 | 5.31 | 367684 | 19399 | 1.82% |
| 2025-11-28 | 5.21 | 5.20 | -0.01 | -0.19% | 5.18 | 5.22 | 166554 | 8657 | 0.83% |
| 2025-11-27 | 5.19 | 5.21 | 0.02 | 0.39% | 5.15 | 5.23 | 207845 | 10793 | 1.03% |
| 2025-11-26 | 5.20 | 5.19 | 0.00 | 0.00% | 5.16 | 5.24 | 256264 | 13327 | 1.27% |
| 2025-11-25 | 5.11 | 5.19 | 0.08 | 1.57% | 5.10 | 5.22 | 322106 | 16670 | 1.60% |
| 2025-11-24 | 5.14 | 5.11 | -0.03 | -0.58% | 5.08 | 5.17 | 420455 | 21544 | 2.08% |
| 2025-11-21 | 5.28 | 5.14 | -0.16 | -3.02% | 5.14 | 5.29 | 334183 | 17423 | 1.66% |
| 2025-11-20 | 5.25 | 5.30 | 0.04 | 0.76% | 5.25 | 5.34 | 251982 | 13355 | 1.25% |
| 2025-11-19 | 5.25 | 5.26 | 0.01 | 0.19% | 5.24 | 5.28 | 156675 | 8240 | 0.78% |
| 2025-11-18 | 5.26 | 5.25 | -0.01 | -0.19% | 5.22 | 5.27 | 207236 | 10882 | 1.03% |
| 2025-11-17 | 5.32 | 5.26 | -0.07 | -1.31% | 5.26 | 5.32 | 270512 | 14265 | 1.34% |
| 2025-11-14 | 5.33 | 5.33 | 0.00 | 0.00% | 5.32 | 5.37 | 209063 | 11177 | 1.04% |
| 2025-11-13 | 5.39 | 5.33 | -0.05 | -0.93% | 5.30 | 5.39 | 295061 | 15720 | 1.46% |
| 2025-11-12 | 5.36 | 5.38 | 0.02 | 0.37% | 5.36 | 5.42 | 291483 | 15710 | 1.44% |
| 2025-11-11 | 5.33 | 5.36 | 0.05 | 0.94% | 5.31 | 5.36 | 200472 | 10702 | 0.99% |
| 2025-11-10 | 5.30 | 5.31 | 0.01 | 0.19% | 5.28 | 5.33 | 165585 | 8790 | 0.82% |
| 2025-11-07 | 5.31 | 5.30 | -0.01 | -0.19% | 5.29 | 5.34 | 200566 | 10647 | 0.99% |
| 2025-11-06 | 5.29 | 5.31 | 0.02 | 0.38% | 5.27 | 5.34 | 266857 | 14159 | 1.32% |
| 2025-11-05 | 5.30 | 5.29 | -0.01 | -0.19% | 5.25 | 5.31 | 274891 | 14530 | 1.36% |
| 2025-11-04 | 5.21 | 5.30 | 0.09 | 1.73% | 5.20 | 5.32 | 383615 | 20247 | 1.90% |
| 2025-11-03 | 5.17 | 5.21 | 0.03 | 0.58% | 5.17 | 5.24 | 280941 | 14638 | 1.39% |
| 2025-10-31 | 5.17 | 5.18 | 0.01 | 0.19% | 5.13 | 5.20 | 251208 | 12979 | 1.24% |
| 2025-10-30 | 5.13 | 5.17 | 0.00 | 0.00% | 5.12 | 5.19 | 299746 | 15494 | 1.48% |
| 2025-10-29 | 5.23 | 5.17 | -0.07 | -1.34% | 5.15 | 5.23 | 255399 | 13211 | 1.27% |
| 2025-10-28 | 5.24 | 5.24 | -0.01 | -0.19% | 5.19 | 5.28 | 210747 | 11021 | 1.04% |
| 2025-10-27 | 5.26 | 5.25 | -0.01 | -0.19% | 5.21 | 5.30 | 259931 | 13670 | 1.29% |
| 2025-10-24 | 5.31 | 5.26 | -0.07 | -1.31% | 5.25 | 5.33 | 262464 | 13864 | 1.30% |
| 2025-10-23 | 5.31 | 5.33 | 0.00 | 0.00% | 5.28 | 5.37 | 334899 | 17829 | 1.66% |
| 2025-10-22 | 5.20 | 5.33 | 0.12 | 2.30% | 5.19 | 5.33 | 357742 | 18884 | 1.77% |
| 2025-10-21 | 5.22 | 5.21 | -0.02 | -0.38% | 5.19 | 5.25 | 293838 | 15333 | 1.46% |
| 2025-10-20 | 5.24 | 5.23 | -0.02 | -0.38% | 5.14 | 5.24 | 270763 | 14085 | 1.34% |
| 2025-10-17 | 5.27 | 5.25 | -0.02 | -0.38% | 5.23 | 5.31 | 284408 | 15010 | 1.41% |
| 2025-10-16 | 5.21 | 5.27 | 0.06 | 1.15% | 5.19 | 5.28 | 292736 | 15353 | 1.45% |
| 2025-10-15 | 5.18 | 5.21 | 0.02 | 0.39% | 5.16 | 5.22 | 253266 | 13155 | 1.25% |
| 2025-10-14 | 5.07 | 5.19 | 0.10 | 1.96% | 5.06 | 5.20 | 347506 | 17889 | 1.72% |
| 2025-10-13 | 5.01 | 5.09 | 0.02 | 0.39% | 4.98 | 5.11 | 272046 | 13752 | 1.35% |
| 2025-10-10 | 5.03 | 5.07 | 0.04 | 0.80% | 5.01 | 5.11 | 218592 | 11095 | 1.08% |
| 2025-10-09 | 4.97 | 5.03 | 0.06 | 1.21% | 4.95 | 5.04 | 267931 | 13414 | 1.33% |
| 2025-09-30 | 5.02 | 4.97 | -0.05 | -1.00% | 4.97 | 5.03 | 133128 | 6638 | 0.66% |
| 2025-09-29 | 5.01 | 5.02 | 0.00 | 0.00% | 4.97 | 5.05 | 191871 | 9611 | 0.95% |
| 2025-09-26 | 5.00 | 5.02 | 0.03 | 0.60% | 4.98 | 5.04 | 167684 | 8397 | 0.83% |
| 2025-09-25 | 5.03 | 4.99 | -0.05 | -0.99% | 4.98 | 5.04 | 132029 | 6600 | 0.65% |
| 2025-09-24 | 4.99 | 5.04 | 0.03 | 0.60% | 4.99 | 5.07 | 143295 | 7211 | 0.71% |
| 2025-09-23 | 4.97 | 5.01 | 0.03 | 0.60% | 4.94 | 5.03 | 236345 | 11805 | 1.17% |
| 2025-09-22 | 5.03 | 4.98 | -0.07 | -1.39% | 4.97 | 5.05 | 178129 | 8899 | 0.88% |
| 2025-09-19 | 5.02 | 5.05 | 0.03 | 0.60% | 4.97 | 5.06 | 236221 | 11852 | 1.17% |
| 2025-09-18 | 5.21 | 5.11 | -0.11 | -2.11% | 5.10 | 5.22 | 317105 | 16359 | 1.57% |
| 2025-09-17 | 5.22 | 5.22 | 0.00 | 0.00% | 5.18 | 5.24 | 223638 | 11668 | 1.11% |
| 2025-09-16 | 5.21 | 5.22 | 0.01 | 0.19% | 5.20 | 5.25 | 209096 | 10908 | 1.04% |
| 2025-09-15 | 5.24 | 5.21 | -0.03 | -0.57% | 5.21 | 5.25 | 185952 | 9725 | 0.92% |
| 2025-09-12 | 5.31 | 5.24 | -0.06 | -1.13% | 5.24 | 5.32 | 227307 | 11986 | 1.13% |
| 2025-09-11 | 5.28 | 5.30 | 0.02 | 0.38% | 5.22 | 5.31 | 293977 | 15461 | 1.46% |
| 2025-09-10 | 5.25 | 5.28 | 0.03 | 0.57% | 5.22 | 5.30 | 237519 | 12520 | 1.18% |
| 2025-09-09 | 5.22 | 5.25 | 0.02 | 0.38% | 5.21 | 5.26 | 227658 | 11915 | 1.13% |
| 2025-09-08 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.26 | 217350 | 11383 | 1.08% |