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 | 5.05 | 4.98 | -0.05 | -0.99% | 4.96 | 5.06 | 211888 | 10598 | 1.38% |
| 2025-12-15 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.07 | 173892 | 8775 | 1.13% |
| 2025-12-12 | 5.07 | 5.03 | -0.03 | -0.59% | 5.01 | 5.13 | 277086 | 14055 | 1.80% |
| 2025-12-11 | 5.11 | 5.06 | -0.02 | -0.39% | 5.05 | 5.12 | 221786 | 11267 | 1.44% |
| 2025-12-10 | 5.07 | 5.08 | 0.01 | 0.20% | 5.05 | 5.11 | 202997 | 10316 | 1.32% |
| 2025-12-09 | 5.17 | 5.07 | -0.11 | -2.12% | 5.06 | 5.18 | 223356 | 11404 | 1.45% |
| 2025-12-08 | 5.20 | 5.18 | -0.02 | -0.38% | 5.17 | 5.29 | 299122 | 15626 | 1.95% |
| 2025-12-05 | 5.10 | 5.20 | 0.11 | 2.16% | 5.08 | 5.20 | 356326 | 18406 | 2.32% |
| 2025-12-04 | 5.13 | 5.13 | 0.01 | 0.20% | 5.09 | 5.15 | 219324 | 11237 | 1.43% |
| 2025-12-03 | 5.10 | 5.12 | 0.01 | 0.20% | 5.08 | 5.14 | 290965 | 14891 | 1.89% |
| 2025-12-02 | 4.98 | 5.11 | 0.12 | 2.40% | 4.96 | 5.16 | 333288 | 16917 | 2.17% |
| 2025-12-01 | 4.93 | 4.99 | 0.08 | 1.63% | 4.92 | 5.02 | 242930 | 12108 | 1.58% |
| 2025-11-28 | 4.89 | 4.91 | 0.04 | 0.82% | 4.86 | 4.93 | 161828 | 7929 | 1.05% |
| 2025-11-27 | 4.88 | 4.87 | -0.01 | -0.20% | 4.87 | 4.91 | 153796 | 7516 | 1.00% |
| 2025-11-26 | 4.92 | 4.88 | -0.04 | -0.81% | 4.87 | 4.96 | 212180 | 10412 | 1.38% |
| 2025-11-25 | 4.95 | 4.92 | -0.03 | -0.61% | 4.91 | 4.96 | 214740 | 10593 | 1.40% |
| 2025-11-24 | 4.97 | 4.95 | 0.09 | 1.85% | 4.91 | 5.01 | 275639 | 13642 | 1.79% |
| 2025-11-21 | 4.99 | 4.86 | -0.16 | -3.19% | 4.86 | 5.00 | 377721 | 18550 | 2.46% |
| 2025-11-20 | 5.03 | 5.02 | 0.01 | 0.20% | 4.99 | 5.11 | 333921 | 16819 | 2.17% |
| 2025-11-19 | 5.04 | 5.01 | -0.03 | -0.60% | 4.98 | 5.08 | 227714 | 11441 | 1.48% |
| 2025-11-18 | 5.13 | 5.04 | -0.08 | -1.56% | 5.01 | 5.15 | 290342 | 14673 | 1.89% |
| 2025-11-17 | 5.11 | 5.12 | 0.00 | 0.00% | 5.04 | 5.16 | 328211 | 16739 | 2.14% |
| 2025-11-14 | 5.15 | 5.12 | -0.04 | -0.78% | 5.12 | 5.18 | 228693 | 11770 | 1.49% |
| 2025-11-13 | 5.15 | 5.16 | 0.01 | 0.19% | 5.10 | 5.17 | 323426 | 16635 | 2.10% |
| 2025-11-12 | 5.16 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 298825 | 15448 | 1.94% |
| 2025-11-11 | 5.20 | 5.20 | 0.00 | 0.00% | 5.18 | 5.27 | 301339 | 15730 | 1.96% |
| 2025-11-10 | 5.16 | 5.20 | 0.05 | 0.97% | 5.13 | 5.22 | 311691 | 16161 | 2.03% |
| 2025-11-07 | 5.15 | 5.15 | -0.02 | -0.39% | 5.13 | 5.17 | 252395 | 12999 | 1.64% |
| 2025-11-06 | 5.04 | 5.17 | 0.13 | 2.58% | 5.04 | 5.19 | 447003 | 22953 | 2.91% |
| 2025-11-05 | 5.01 | 5.04 | 0.02 | 0.40% | 4.97 | 5.06 | 258548 | 13017 | 1.68% |
| 2025-11-04 | 5.08 | 5.02 | -0.06 | -1.18% | 4.99 | 5.09 | 343192 | 17279 | 2.23% |
| 2025-11-03 | 4.99 | 5.08 | 0.09 | 1.80% | 4.99 | 5.10 | 482811 | 24404 | 3.14% |
| 2025-10-31 | 4.96 | 4.99 | 0.03 | 0.60% | 4.91 | 5.04 | 499235 | 24883 | 3.25% |
| 2025-10-30 | 4.87 | 4.96 | 0.10 | 2.06% | 4.85 | 4.99 | 619397 | 30528 | 4.03% |
| 2025-10-29 | 4.88 | 4.86 | -0.06 | -1.22% | 4.83 | 4.92 | 522087 | 25372 | 3.40% |
| 2025-10-28 | 4.98 | 4.92 | 0.18 | 3.80% | 4.91 | 5.08 | 1427921 | 70884 | 9.29% |
| 2025-10-27 | 4.77 | 4.74 | 0.00 | 0.00% | 4.72 | 4.78 | 226880 | 10772 | 1.48% |
| 2025-10-24 | 4.75 | 4.74 | -0.02 | -0.42% | 4.72 | 4.78 | 215162 | 10197 | 1.40% |
| 2025-10-23 | 4.71 | 4.76 | 0.06 | 1.28% | 4.68 | 4.76 | 226113 | 10686 | 1.47% |
| 2025-10-22 | 4.72 | 4.70 | -0.03 | -0.63% | 4.69 | 4.75 | 177730 | 8385 | 1.16% |
| 2025-10-21 | 4.66 | 4.73 | 0.07 | 1.50% | 4.65 | 4.74 | 288165 | 13581 | 1.87% |
| 2025-10-20 | 4.64 | 4.66 | 0.05 | 1.08% | 4.59 | 4.67 | 214943 | 9956 | 1.40% |
| 2025-10-17 | 4.69 | 4.61 | -0.10 | -2.12% | 4.59 | 4.71 | 292498 | 13588 | 1.90% |
| 2025-10-16 | 4.75 | 4.71 | -0.03 | -0.63% | 4.68 | 4.76 | 263823 | 12420 | 1.72% |
| 2025-10-15 | 4.79 | 4.74 | -0.03 | -0.63% | 4.71 | 4.80 | 380291 | 18036 | 2.47% |
| 2025-10-14 | 4.75 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 461325 | 21953 | 3.00% |
| 2025-10-13 | 4.73 | 4.75 | -0.07 | -1.45% | 4.69 | 4.80 | 566821 | 26853 | 3.69% |
| 2025-10-10 | 4.67 | 4.82 | 0.08 | 1.69% | 4.65 | 4.94 | 1019101 | 48686 | 6.63% |
| 2025-10-09 | 4.50 | 4.74 | 0.24 | 5.33% | 4.49 | 4.88 | 836309 | 39326 | 5.44% |
| 2025-09-30 | 4.50 | 4.50 | 0.00 | 0.00% | 4.49 | 4.51 | 138705 | 6240 | 0.90% |
| 2025-09-29 | 4.49 | 4.50 | 0.01 | 0.22% | 4.44 | 4.51 | 159550 | 7139 | 1.04% |
| 2025-09-26 | 4.48 | 4.49 | 0.00 | 0.00% | 4.46 | 4.52 | 130289 | 5854 | 0.85% |
| 2025-09-25 | 4.54 | 4.49 | -0.05 | -1.10% | 4.48 | 4.55 | 163104 | 7340 | 1.06% |
| 2025-09-24 | 4.49 | 4.54 | 0.03 | 0.67% | 4.47 | 4.54 | 158506 | 7151 | 1.03% |
| 2025-09-23 | 4.52 | 4.51 | -0.03 | -0.66% | 4.45 | 4.53 | 226646 | 10159 | 1.47% |
| 2025-09-22 | 4.57 | 4.54 | -0.03 | -0.66% | 4.51 | 4.58 | 167892 | 7609 | 1.09% |
| 2025-09-19 | 4.59 | 4.57 | -0.02 | -0.44% | 4.54 | 4.61 | 171942 | 7859 | 1.12% |
| 2025-09-18 | 4.68 | 4.59 | -0.08 | -1.71% | 4.57 | 4.68 | 254158 | 11793 | 1.65% |
| 2025-09-17 | 4.67 | 4.67 | -0.01 | -0.21% | 4.65 | 4.68 | 176163 | 8221 | 1.15% |
| 2025-09-16 | 4.65 | 4.68 | 0.04 | 0.86% | 4.64 | 4.68 | 248141 | 11563 | 1.61% |
| 2025-09-15 | 4.63 | 4.64 | 0.01 | 0.22% | 4.62 | 4.66 | 215396 | 9996 | 1.40% |
| 2025-09-12 | 4.64 | 4.63 | -0.02 | -0.43% | 4.62 | 4.67 | 338579 | 15729 | 2.20% |
| 2025-09-11 | 4.64 | 4.65 | 0.01 | 0.22% | 4.59 | 4.66 | 291338 | 13493 | 1.90% |
| 2025-09-10 | 4.63 | 4.64 | 0.00 | 0.00% | 4.61 | 4.67 | 252475 | 11707 | 1.64% |
| 2025-09-09 | 4.58 | 4.64 | 0.07 | 1.53% | 4.56 | 4.64 | 319283 | 14683 | 2.08% |
| 2025-09-08 | 4.55 | 4.57 | 0.02 | 0.44% | 4.53 | 4.58 | 169050 | 7705 | 1.10% |