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 | 5.41 | 5.24 | -0.42 | -7.42% | 5.09 | 5.53 | 1086841 | 57198 | 15.19% |
| 2025-12-15 | 5.35 | 5.66 | 0.46 | 8.85% | 5.26 | 5.72 | 1346649 | 74817 | 18.82% |
| 2025-12-12 | 5.07 | 5.20 | 0.09 | 1.76% | 5.03 | 5.36 | 1024575 | 53220 | 14.32% |
| 2025-12-11 | 5.05 | 5.11 | 0.10 | 2.00% | 5.00 | 5.30 | 858878 | 44203 | 12.00% |
| 2025-12-10 | 4.83 | 5.01 | 0.18 | 3.73% | 4.78 | 5.20 | 799619 | 40068 | 11.18% |
| 2025-12-09 | 4.81 | 4.83 | 0.04 | 0.84% | 4.77 | 4.91 | 392573 | 18933 | 5.49% |
| 2025-12-08 | 4.58 | 4.79 | 0.20 | 4.36% | 4.58 | 4.98 | 588462 | 28182 | 8.22% |
| 2025-12-05 | 4.59 | 4.59 | -0.02 | -0.43% | 4.52 | 4.60 | 136026 | 6209 | 1.90% |
| 2025-12-04 | 4.54 | 4.61 | 0.07 | 1.54% | 4.46 | 4.63 | 189664 | 8622 | 2.65% |
| 2025-12-03 | 4.62 | 4.54 | -0.09 | -1.94% | 4.48 | 4.63 | 179072 | 8122 | 2.50% |
| 2025-12-02 | 4.66 | 4.63 | -0.03 | -0.64% | 4.59 | 4.67 | 146001 | 6743 | 2.04% |
| 2025-12-01 | 4.69 | 4.66 | -0.01 | -0.21% | 4.64 | 4.77 | 217124 | 10151 | 3.03% |
| 2025-11-28 | 4.59 | 4.67 | 0.08 | 1.74% | 4.55 | 4.74 | 286946 | 13310 | 4.01% |
| 2025-11-27 | 4.65 | 4.59 | -0.05 | -1.08% | 4.57 | 4.66 | 105499 | 4850 | 1.47% |
| 2025-11-26 | 4.66 | 4.64 | -0.03 | -0.64% | 4.61 | 4.73 | 154003 | 7177 | 2.15% |
| 2025-11-25 | 4.63 | 4.67 | 0.03 | 0.65% | 4.58 | 4.71 | 210217 | 9832 | 2.94% |
| 2025-11-24 | 4.45 | 4.64 | 0.22 | 4.98% | 4.41 | 4.67 | 298651 | 13671 | 4.17% |
| 2025-11-21 | 4.49 | 4.42 | -0.10 | -2.21% | 4.37 | 4.61 | 185487 | 8272 | 2.59% |
| 2025-11-20 | 4.59 | 4.52 | -0.08 | -1.74% | 4.48 | 4.61 | 141697 | 6422 | 1.98% |
| 2025-11-19 | 4.72 | 4.60 | -0.08 | -1.71% | 4.58 | 4.73 | 166952 | 7711 | 2.33% |
| 2025-11-18 | 4.72 | 4.68 | -0.04 | -0.85% | 4.61 | 4.72 | 153332 | 7145 | 2.14% |
| 2025-11-17 | 4.65 | 4.72 | 0.07 | 1.51% | 4.63 | 4.72 | 153393 | 7191 | 2.14% |
| 2025-11-14 | 4.64 | 4.65 | 0.00 | 0.00% | 4.62 | 4.69 | 131666 | 6147 | 1.84% |
| 2025-11-13 | 4.63 | 4.65 | 0.04 | 0.87% | 4.57 | 4.65 | 106169 | 4916 | 1.48% |
| 2025-11-12 | 4.65 | 4.61 | -0.04 | -0.86% | 4.59 | 4.68 | 86996 | 4026 | 1.22% |
| 2025-11-11 | 4.64 | 4.65 | 0.03 | 0.65% | 4.60 | 4.66 | 120253 | 5573 | 1.68% |
| 2025-11-10 | 4.56 | 4.62 | 0.06 | 1.32% | 4.52 | 4.63 | 138368 | 6357 | 1.93% |
| 2025-11-07 | 4.59 | 4.56 | -0.03 | -0.65% | 4.54 | 4.64 | 115400 | 5282 | 1.61% |
| 2025-11-06 | 4.72 | 4.59 | -0.13 | -2.75% | 4.59 | 4.72 | 162391 | 7492 | 2.27% |
| 2025-11-05 | 4.60 | 4.72 | 0.08 | 1.72% | 4.58 | 4.73 | 191857 | 9013 | 2.68% |
| 2025-11-04 | 4.65 | 4.64 | 0.02 | 0.43% | 4.59 | 4.66 | 168077 | 7770 | 2.35% |
| 2025-11-03 | 4.49 | 4.62 | 0.13 | 2.90% | 4.49 | 4.62 | 180087 | 8237 | 2.52% |
| 2025-10-31 | 4.38 | 4.49 | 0.10 | 2.28% | 4.38 | 4.52 | 160542 | 7187 | 2.24% |
| 2025-10-30 | 4.43 | 4.39 | -0.06 | -1.35% | 4.38 | 4.46 | 121091 | 5332 | 1.69% |
| 2025-10-29 | 4.51 | 4.45 | -0.05 | -1.11% | 4.42 | 4.51 | 138084 | 6133 | 1.93% |
| 2025-10-28 | 4.47 | 4.50 | 0.03 | 0.67% | 4.43 | 4.53 | 146258 | 6578 | 2.04% |
| 2025-10-27 | 4.56 | 4.47 | -0.11 | -2.40% | 4.43 | 4.58 | 236889 | 10589 | 3.31% |
| 2025-10-24 | 4.64 | 4.58 | -0.04 | -0.87% | 4.56 | 4.65 | 134629 | 6204 | 1.88% |
| 2025-10-23 | 4.55 | 4.62 | 0.06 | 1.32% | 4.52 | 4.62 | 147942 | 6774 | 2.07% |
| 2025-10-22 | 4.53 | 4.56 | 0.03 | 0.66% | 4.50 | 4.59 | 115919 | 5284 | 1.62% |
| 2025-10-21 | 4.41 | 4.53 | 0.12 | 2.72% | 4.39 | 4.54 | 164454 | 7374 | 2.30% |
| 2025-10-20 | 4.35 | 4.41 | 0.09 | 2.08% | 4.34 | 4.42 | 101782 | 4460 | 1.42% |
| 2025-10-17 | 4.40 | 4.32 | -0.10 | -2.26% | 4.32 | 4.45 | 109144 | 4787 | 1.53% |
| 2025-10-16 | 4.46 | 4.42 | -0.04 | -0.90% | 4.41 | 4.50 | 110562 | 4922 | 1.55% |
| 2025-10-15 | 4.45 | 4.46 | -0.01 | -0.22% | 4.40 | 4.46 | 101792 | 4517 | 1.42% |
| 2025-10-14 | 4.51 | 4.47 | -0.05 | -1.11% | 4.43 | 4.59 | 202504 | 9130 | 2.83% |
| 2025-10-13 | 4.37 | 4.52 | 0.07 | 1.57% | 4.25 | 4.61 | 251722 | 11207 | 3.52% |
| 2025-10-10 | 4.41 | 4.45 | 0.01 | 0.23% | 4.40 | 4.47 | 109455 | 4866 | 1.53% |
| 2025-10-09 | 4.56 | 4.44 | -0.12 | -2.63% | 4.43 | 4.57 | 196673 | 8750 | 2.75% |
| 2025-09-30 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.57 | 96388 | 4389 | 1.35% |
| 2025-09-29 | 4.55 | 4.54 | 0.00 | 0.00% | 4.45 | 4.56 | 122936 | 5553 | 1.72% |
| 2025-09-26 | 4.58 | 4.54 | -0.06 | -1.30% | 4.53 | 4.62 | 119508 | 5457 | 1.67% |
| 2025-09-25 | 4.62 | 4.60 | -0.04 | -0.86% | 4.58 | 4.65 | 126310 | 5827 | 1.77% |
| 2025-09-24 | 4.55 | 4.64 | 0.06 | 1.31% | 4.51 | 4.65 | 126378 | 5837 | 1.77% |
| 2025-09-23 | 4.66 | 4.58 | -0.10 | -2.14% | 4.48 | 4.68 | 208332 | 9480 | 2.91% |
| 2025-09-22 | 4.82 | 4.68 | -0.13 | -2.70% | 4.66 | 4.82 | 219737 | 10306 | 3.07% |
| 2025-09-19 | 4.80 | 4.81 | -0.01 | -0.21% | 4.71 | 4.87 | 246368 | 11787 | 3.44% |
| 2025-09-18 | 4.97 | 4.82 | -0.13 | -2.63% | 4.76 | 4.98 | 320034 | 15580 | 4.47% |
| 2025-09-17 | 5.03 | 4.95 | -0.10 | -1.98% | 4.93 | 5.06 | 317120 | 15713 | 4.43% |
| 2025-09-16 | 5.07 | 5.05 | -0.03 | -0.59% | 5.00 | 5.08 | 323025 | 16260 | 4.51% |
| 2025-09-15 | 5.11 | 5.08 | -0.03 | -0.59% | 4.99 | 5.14 | 484206 | 24518 | 6.77% |
| 2025-09-12 | 4.92 | 5.11 | 0.19 | 3.86% | 4.90 | 5.18 | 716953 | 36024 | 10.02% |
| 2025-09-11 | 4.98 | 4.92 | -0.07 | -1.40% | 4.81 | 4.98 | 382388 | 18646 | 5.34% |
| 2025-09-10 | 4.81 | 4.99 | 0.18 | 3.74% | 4.78 | 5.00 | 639975 | 31729 | 8.94% |
| 2025-09-09 | 4.81 | 4.81 | 0.00 | 0.00% | 4.77 | 4.84 | 185445 | 8915 | 2.59% |
| 2025-09-08 | 4.72 | 4.81 | 0.09 | 1.91% | 4.69 | 4.83 | 226456 | 10848 | 3.17% |