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 | 4.91 | 4.81 | -0.10 | -2.04% | 4.79 | 4.93 | 91987 | 4444 | 1.73% |
| 2025-12-15 | 4.82 | 4.91 | 0.02 | 0.41% | 4.79 | 4.93 | 94276 | 4599 | 1.77% |
| 2025-12-12 | 5.00 | 4.89 | -0.07 | -1.41% | 4.87 | 5.06 | 159716 | 7853 | 3.00% |
| 2025-12-11 | 5.06 | 4.96 | -0.18 | -3.50% | 4.94 | 5.14 | 216366 | 10802 | 4.06% |
| 2025-12-10 | 5.03 | 5.14 | 0.12 | 2.39% | 4.98 | 5.51 | 304145 | 15706 | 5.71% |
| 2025-12-09 | 5.12 | 5.02 | -0.10 | -1.95% | 5.01 | 5.15 | 126807 | 6451 | 2.38% |
| 2025-12-08 | 5.16 | 5.12 | -0.02 | -0.39% | 5.09 | 5.18 | 103844 | 5333 | 1.95% |
| 2025-12-05 | 5.12 | 5.14 | 0.04 | 0.78% | 5.08 | 5.18 | 93867 | 4828 | 1.76% |
| 2025-12-04 | 5.18 | 5.10 | -0.05 | -0.97% | 5.09 | 5.20 | 101585 | 5224 | 1.91% |
| 2025-12-03 | 5.17 | 5.15 | -0.01 | -0.19% | 5.08 | 5.18 | 88355 | 4535 | 1.66% |
| 2025-12-02 | 5.11 | 5.16 | 0.05 | 0.98% | 5.06 | 5.18 | 87164 | 4467 | 1.64% |
| 2025-12-01 | 5.16 | 5.11 | -0.04 | -0.78% | 5.09 | 5.23 | 133299 | 6883 | 2.50% |
| 2025-11-28 | 5.02 | 5.15 | 0.10 | 1.98% | 5.01 | 5.16 | 102924 | 5243 | 1.93% |
| 2025-11-27 | 5.03 | 5.05 | 0.03 | 0.60% | 4.98 | 5.13 | 131623 | 6652 | 2.47% |
| 2025-11-26 | 5.03 | 5.02 | -0.01 | -0.20% | 5.01 | 5.15 | 112541 | 5708 | 2.11% |
| 2025-11-25 | 4.97 | 5.03 | 0.09 | 1.82% | 4.95 | 5.07 | 104624 | 5267 | 1.96% |
| 2025-11-24 | 4.90 | 4.94 | 0.04 | 0.82% | 4.89 | 5.00 | 137125 | 6786 | 2.57% |
| 2025-11-21 | 5.12 | 4.90 | -0.27 | -5.22% | 4.87 | 5.19 | 209142 | 10494 | 3.93% |
| 2025-11-20 | 5.20 | 5.17 | -0.01 | -0.19% | 5.14 | 5.27 | 101446 | 5258 | 1.90% |
| 2025-11-19 | 5.30 | 5.18 | -0.11 | -2.08% | 5.12 | 5.37 | 193262 | 10039 | 3.63% |
| 2025-11-18 | 5.52 | 5.29 | -0.23 | -4.17% | 5.26 | 5.52 | 237685 | 12733 | 4.46% |
| 2025-11-17 | 5.48 | 5.52 | 0.05 | 0.91% | 5.42 | 5.55 | 172056 | 9453 | 3.23% |
| 2025-11-14 | 5.42 | 5.47 | 0.02 | 0.37% | 5.40 | 5.54 | 166609 | 9144 | 3.13% |
| 2025-11-13 | 5.45 | 5.45 | -0.01 | -0.18% | 5.39 | 5.48 | 163077 | 8858 | 3.06% |
| 2025-11-12 | 5.50 | 5.46 | -0.03 | -0.55% | 5.40 | 5.54 | 150229 | 8193 | 2.82% |
| 2025-11-11 | 5.46 | 5.49 | 0.03 | 0.55% | 5.41 | 5.60 | 222477 | 12277 | 4.18% |
| 2025-11-10 | 5.52 | 5.46 | -0.06 | -1.09% | 5.42 | 5.55 | 175703 | 9637 | 3.30% |
| 2025-11-07 | 5.52 | 5.52 | -0.02 | -0.36% | 5.46 | 5.56 | 143219 | 7893 | 2.69% |
| 2025-11-06 | 5.55 | 5.54 | -0.01 | -0.18% | 5.35 | 5.59 | 220047 | 12028 | 4.13% |
| 2025-11-05 | 5.51 | 5.55 | -0.01 | -0.18% | 5.44 | 5.61 | 270911 | 14987 | 5.09% |
| 2025-11-04 | 5.90 | 5.56 | -0.36 | -6.08% | 5.52 | 5.94 | 376363 | 21403 | 7.07% |
| 2025-11-03 | 5.97 | 5.92 | -0.04 | -0.67% | 5.84 | 6.09 | 284484 | 16886 | 5.34% |
| 2025-10-31 | 5.66 | 5.96 | 0.28 | 4.93% | 5.65 | 6.02 | 320636 | 18835 | 6.02% |
| 2025-10-30 | 5.81 | 5.68 | -0.11 | -1.90% | 5.64 | 5.87 | 173217 | 9917 | 3.25% |
| 2025-10-29 | 5.97 | 5.79 | -0.19 | -3.18% | 5.66 | 5.98 | 256681 | 14717 | 4.82% |
| 2025-10-28 | 6.01 | 5.98 | -0.04 | -0.66% | 5.92 | 6.08 | 269764 | 16203 | 5.06% |
| 2025-10-27 | 5.74 | 6.02 | 0.28 | 4.88% | 5.74 | 6.04 | 307605 | 18222 | 5.77% |
| 2025-10-24 | 5.83 | 5.74 | -0.08 | -1.37% | 5.70 | 5.87 | 152484 | 8817 | 2.86% |
| 2025-10-23 | 5.60 | 5.82 | 0.07 | 1.22% | 5.60 | 5.85 | 183652 | 10536 | 3.45% |
| 2025-10-22 | 5.78 | 5.75 | -0.05 | -0.86% | 5.65 | 5.80 | 190120 | 10897 | 3.57% |
| 2025-10-21 | 5.55 | 5.80 | 0.27 | 4.88% | 5.50 | 5.84 | 289289 | 16477 | 5.43% |
| 2025-10-20 | 5.45 | 5.53 | 0.16 | 2.98% | 5.40 | 5.60 | 216941 | 11849 | 4.07% |
| 2025-10-17 | 5.56 | 5.37 | -0.18 | -3.24% | 5.35 | 5.56 | 251739 | 13645 | 4.73% |
| 2025-10-16 | 5.61 | 5.55 | -0.05 | -0.89% | 5.50 | 5.62 | 177876 | 9872 | 3.34% |
| 2025-10-15 | 5.57 | 5.60 | 0.03 | 0.54% | 5.50 | 5.60 | 194610 | 10806 | 3.65% |
| 2025-10-14 | 5.70 | 5.57 | -0.11 | -1.94% | 5.55 | 5.76 | 272862 | 15369 | 5.12% |
| 2025-10-13 | 5.66 | 5.68 | -0.29 | -4.86% | 5.49 | 5.72 | 427987 | 24081 | 8.03% |
| 2025-10-10 | 5.85 | 5.97 | 0.12 | 2.05% | 5.66 | 6.09 | 657230 | 38774 | 12.34% |
| 2025-10-09 | 5.46 | 5.85 | 0.53 | 9.96% | 5.44 | 5.85 | 212759 | 12235 | 3.99% |
| 2025-09-30 | 5.38 | 5.32 | -0.06 | -1.12% | 5.30 | 5.42 | 175771 | 9396 | 3.30% |
| 2025-09-29 | 5.25 | 5.38 | 0.20 | 3.86% | 5.11 | 5.52 | 263123 | 13985 | 4.94% |
| 2025-09-26 | 5.18 | 5.18 | 0.01 | 0.19% | 5.11 | 5.27 | 134481 | 6996 | 2.52% |
| 2025-09-25 | 5.30 | 5.17 | -0.13 | -2.45% | 5.15 | 5.31 | 152256 | 7949 | 2.86% |
| 2025-09-24 | 5.26 | 5.30 | 0.00 | 0.00% | 5.25 | 5.36 | 165504 | 8765 | 3.11% |
| 2025-09-23 | 5.46 | 5.30 | -0.16 | -2.93% | 5.10 | 5.48 | 324471 | 17130 | 6.09% |
| 2025-09-22 | 5.48 | 5.46 | -0.01 | -0.18% | 5.35 | 5.59 | 242814 | 13232 | 4.56% |
| 2025-09-19 | 5.48 | 5.47 | 0.00 | 0.00% | 5.34 | 5.54 | 269411 | 14626 | 5.06% |
| 2025-09-18 | 5.54 | 5.47 | -0.04 | -0.73% | 5.47 | 5.78 | 501517 | 28029 | 9.41% |
| 2025-09-17 | 5.63 | 5.51 | -0.05 | -0.90% | 5.46 | 5.67 | 308157 | 17017 | 5.78% |
| 2025-09-16 | 5.84 | 5.56 | -0.28 | -4.79% | 5.53 | 5.87 | 558012 | 31424 | 10.48% |
| 2025-09-15 | 6.50 | 5.84 | -0.64 | -9.88% | 5.83 | 6.57 | 681158 | 40518 | 12.79% |
| 2025-09-12 | 5.87 | 6.48 | 0.59 | 10.02% | 5.84 | 6.48 | 418156 | 26406 | 7.85% |
| 2025-09-11 | 5.66 | 5.89 | 0.15 | 2.61% | 5.60 | 5.92 | 264768 | 15326 | 4.97% |
| 2025-09-10 | 5.63 | 5.74 | 0.15 | 2.68% | 5.55 | 5.83 | 356642 | 20350 | 6.69% |
| 2025-09-09 | 5.48 | 5.59 | 0.22 | 4.10% | 5.45 | 5.72 | 470584 | 26390 | 8.83% |
| 2025-09-08 | 5.02 | 5.37 | 0.40 | 8.05% | 4.97 | 5.43 | 516754 | 27314 | 9.70% |