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 | 5.02 | 4.93 | -0.09 | -1.79% | 4.92 | 5.04 | 243072 | 12024 | 0.46% |
| 2025-12-15 | 5.06 | 5.02 | -0.05 | -0.99% | 5.02 | 5.08 | 139472 | 7046 | 0.26% |
| 2025-12-12 | 5.03 | 5.07 | 0.04 | 0.80% | 5.03 | 5.09 | 191865 | 9721 | 0.36% |
| 2025-12-11 | 5.05 | 5.03 | 0.00 | 0.00% | 5.02 | 5.08 | 177160 | 8943 | 0.33% |
| 2025-12-10 | 5.01 | 5.03 | 0.02 | 0.40% | 4.99 | 5.05 | 157157 | 7887 | 0.29% |
| 2025-12-09 | 5.07 | 5.01 | -0.08 | -1.57% | 5.01 | 5.09 | 140474 | 7088 | 0.26% |
| 2025-12-08 | 5.13 | 5.09 | -0.02 | -0.39% | 5.08 | 5.15 | 175935 | 8975 | 0.33% |
| 2025-12-05 | 5.04 | 5.11 | 0.08 | 1.59% | 5.02 | 5.11 | 210164 | 10675 | 0.39% |
| 2025-12-04 | 5.03 | 5.03 | 0.00 | 0.00% | 5.00 | 5.05 | 120831 | 6075 | 0.23% |
| 2025-12-03 | 5.05 | 5.03 | -0.01 | -0.20% | 5.00 | 5.06 | 140193 | 7049 | 0.26% |
| 2025-12-02 | 5.06 | 5.04 | -0.04 | -0.79% | 5.03 | 5.08 | 127728 | 6450 | 0.24% |
| 2025-12-01 | 4.98 | 5.08 | 0.09 | 1.80% | 4.97 | 5.08 | 225471 | 11369 | 0.42% |
| 2025-11-28 | 4.96 | 4.99 | 0.03 | 0.60% | 4.94 | 4.99 | 165768 | 8238 | 0.31% |
| 2025-11-27 | 4.99 | 4.96 | -0.02 | -0.40% | 4.96 | 4.99 | 147059 | 7316 | 0.28% |
| 2025-11-26 | 5.00 | 4.98 | -0.03 | -0.60% | 4.98 | 5.04 | 170670 | 8544 | 0.32% |
| 2025-11-25 | 5.03 | 5.01 | -0.02 | -0.40% | 5.00 | 5.05 | 160693 | 8076 | 0.30% |
| 2025-11-24 | 4.99 | 5.03 | 0.05 | 1.00% | 4.97 | 5.04 | 186510 | 9335 | 0.35% |
| 2025-11-21 | 5.08 | 4.98 | -0.12 | -2.35% | 4.98 | 5.08 | 270907 | 13605 | 0.51% |
| 2025-11-20 | 5.12 | 5.10 | -0.01 | -0.20% | 5.09 | 5.14 | 136775 | 6990 | 0.26% |
| 2025-11-19 | 5.12 | 5.11 | -0.02 | -0.39% | 5.08 | 5.17 | 183192 | 9368 | 0.34% |
| 2025-11-18 | 5.22 | 5.13 | -0.09 | -1.72% | 5.11 | 5.23 | 270331 | 13933 | 0.51% |
| 2025-11-17 | 5.27 | 5.22 | -0.05 | -0.95% | 5.21 | 5.28 | 224204 | 11740 | 0.42% |
| 2025-11-14 | 5.28 | 5.27 | -0.02 | -0.38% | 5.26 | 5.30 | 168048 | 8879 | 0.32% |
| 2025-11-13 | 5.28 | 5.29 | 0.01 | 0.19% | 5.26 | 5.30 | 198522 | 10477 | 0.37% |
| 2025-11-12 | 5.31 | 5.28 | -0.05 | -0.94% | 5.26 | 5.33 | 241892 | 12792 | 0.45% |
| 2025-11-11 | 5.31 | 5.33 | 0.01 | 0.19% | 5.30 | 5.34 | 200940 | 10688 | 0.38% |
| 2025-11-10 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.33 | 193128 | 10245 | 0.36% |
| 2025-11-07 | 5.30 | 5.31 | 0.00 | 0.00% | 5.28 | 5.34 | 206865 | 10999 | 0.39% |
| 2025-11-06 | 5.32 | 5.31 | -0.01 | -0.19% | 5.30 | 5.37 | 340752 | 18143 | 0.64% |
| 2025-11-05 | 5.26 | 5.32 | 0.04 | 0.76% | 5.25 | 5.34 | 193636 | 10255 | 0.36% |
| 2025-11-04 | 5.35 | 5.28 | -0.08 | -1.49% | 5.27 | 5.38 | 244958 | 12998 | 0.46% |
| 2025-11-03 | 5.35 | 5.36 | 0.00 | 0.00% | 5.31 | 5.36 | 240683 | 12849 | 0.45% |
| 2025-10-31 | 5.38 | 5.36 | -0.02 | -0.37% | 5.35 | 5.39 | 249875 | 13407 | 0.47% |
| 2025-10-30 | 5.46 | 5.38 | -0.11 | -2.00% | 5.36 | 5.48 | 388569 | 21033 | 0.73% |
| 2025-10-29 | 5.45 | 5.49 | 0.04 | 0.73% | 5.44 | 5.50 | 236021 | 12900 | 0.44% |
| 2025-10-28 | 5.56 | 5.45 | -0.11 | -1.98% | 5.44 | 5.56 | 391029 | 21468 | 0.73% |
| 2025-10-27 | 5.56 | 5.56 | 0.01 | 0.18% | 5.54 | 5.60 | 352178 | 19605 | 0.66% |
| 2025-10-24 | 5.62 | 5.55 | -0.06 | -1.07% | 5.51 | 5.64 | 478633 | 26596 | 0.90% |
| 2025-10-23 | 5.65 | 5.61 | -0.14 | -2.43% | 5.56 | 5.66 | 649873 | 36369 | 1.22% |
| 2025-10-22 | 5.70 | 5.75 | 0.05 | 0.88% | 5.64 | 5.93 | 1219751 | 70647 | 2.29% |
| 2025-10-21 | 5.45 | 5.70 | 0.38 | 7.14% | 5.45 | 5.78 | 1201316 | 68301 | 2.25% |
| 2025-10-20 | 5.31 | 5.32 | 0.03 | 0.57% | 5.26 | 5.37 | 263206 | 13972 | 0.49% |
| 2025-10-17 | 5.47 | 5.29 | -0.17 | -3.11% | 5.28 | 5.48 | 399892 | 21448 | 0.75% |
| 2025-10-16 | 5.57 | 5.46 | -0.11 | -1.97% | 5.44 | 5.57 | 333602 | 18292 | 0.63% |
| 2025-10-15 | 5.52 | 5.57 | 0.07 | 1.27% | 5.48 | 5.59 | 388507 | 21531 | 0.73% |
| 2025-10-14 | 5.48 | 5.50 | 0.02 | 0.36% | 5.48 | 5.66 | 633270 | 35206 | 1.19% |
| 2025-10-13 | 5.43 | 5.48 | -0.06 | -1.08% | 5.33 | 5.49 | 461949 | 25064 | 0.87% |
| 2025-10-10 | 5.46 | 5.54 | 0.06 | 1.09% | 5.43 | 5.63 | 629774 | 34954 | 1.18% |
| 2025-10-09 | 5.37 | 5.48 | 0.10 | 1.86% | 5.36 | 5.53 | 383527 | 20976 | 0.72% |
| 2025-09-30 | 5.40 | 5.38 | -0.01 | -0.19% | 5.37 | 5.44 | 248542 | 13410 | 0.47% |
| 2025-09-29 | 5.28 | 5.39 | 0.09 | 1.70% | 5.25 | 5.41 | 357235 | 19077 | 0.67% |
| 2025-09-26 | 5.31 | 5.30 | -0.03 | -0.56% | 5.30 | 5.35 | 242730 | 12928 | 0.46% |
| 2025-09-25 | 5.40 | 5.33 | -0.08 | -1.48% | 5.33 | 5.41 | 298454 | 15989 | 0.56% |
| 2025-09-24 | 5.38 | 5.41 | 0.01 | 0.19% | 5.34 | 5.42 | 289350 | 15566 | 0.54% |
| 2025-09-23 | 5.37 | 5.40 | 0.03 | 0.56% | 5.23 | 5.40 | 464492 | 24677 | 0.87% |
| 2025-09-22 | 5.50 | 5.37 | -0.13 | -2.36% | 5.34 | 5.52 | 540991 | 29109 | 1.01% |
| 2025-09-19 | 5.43 | 5.50 | 0.03 | 0.55% | 5.41 | 5.68 | 707501 | 39336 | 1.33% |
| 2025-09-18 | 5.55 | 5.47 | -0.09 | -1.62% | 5.42 | 5.63 | 530303 | 29353 | 0.99% |
| 2025-09-17 | 5.53 | 5.56 | 0.02 | 0.36% | 5.51 | 5.60 | 311864 | 17350 | 0.58% |
| 2025-09-16 | 5.55 | 5.54 | 0.00 | 0.00% | 5.48 | 5.58 | 276106 | 15244 | 0.52% |
| 2025-09-15 | 5.54 | 5.54 | -0.01 | -0.18% | 5.53 | 5.65 | 339332 | 18875 | 0.64% |
| 2025-09-12 | 5.57 | 5.55 | -0.02 | -0.36% | 5.53 | 5.61 | 334524 | 18625 | 0.63% |
| 2025-09-11 | 5.48 | 5.57 | 0.08 | 1.46% | 5.45 | 5.57 | 357436 | 19749 | 0.67% |
| 2025-09-10 | 5.50 | 5.49 | -0.02 | -0.36% | 5.46 | 5.56 | 277833 | 15291 | 0.52% |
| 2025-09-09 | 5.56 | 5.51 | -0.06 | -1.08% | 5.49 | 5.60 | 348985 | 19312 | 0.65% |
| 2025-09-08 | 5.49 | 5.57 | 0.06 | 1.09% | 5.48 | 5.60 | 405239 | 22540 | 0.76% |