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 | 4.92 | 4.94 | -0.05 | -1.00% | 4.88 | 5.05 | 393522 | 19504 | 5.12% |
| 2025-12-15 | 4.85 | 4.99 | 0.10 | 2.04% | 4.85 | 5.17 | 423431 | 21181 | 5.51% |
| 2025-12-12 | 4.84 | 4.89 | 0.05 | 1.03% | 4.77 | 5.05 | 446049 | 21916 | 5.81% |
| 2025-12-11 | 5.14 | 4.84 | -0.25 | -4.91% | 4.84 | 5.16 | 546547 | 26937 | 7.12% |
| 2025-12-10 | 5.14 | 5.09 | -0.11 | -2.12% | 5.07 | 5.23 | 502867 | 25783 | 6.55% |
| 2025-12-09 | 5.22 | 5.20 | 0.02 | 0.39% | 5.18 | 5.39 | 579829 | 30395 | 7.55% |
| 2025-12-08 | 5.29 | 5.18 | -0.02 | -0.38% | 5.15 | 5.34 | 732608 | 38212 | 9.54% |
| 2025-12-05 | 5.13 | 5.20 | 0.06 | 1.17% | 5.05 | 5.31 | 833498 | 43249 | 10.85% |
| 2025-12-04 | 5.29 | 5.14 | -0.24 | -4.46% | 5.13 | 5.34 | 1168576 | 60725 | 15.21% |
| 2025-12-03 | 5.41 | 5.38 | 0.10 | 1.89% | 5.29 | 5.71 | 2257282 | 123852 | 29.39% |
| 2025-12-02 | 4.78 | 5.28 | 0.48 | 10.00% | 4.78 | 5.28 | 856274 | 44182 | 11.15% |
| 2025-12-01 | 4.83 | 4.80 | -0.04 | -0.83% | 4.79 | 4.88 | 166900 | 8052 | 2.17% |
| 2025-11-28 | 4.74 | 4.84 | 0.07 | 1.47% | 4.67 | 4.84 | 233641 | 11182 | 3.04% |
| 2025-11-27 | 4.70 | 4.77 | 0.07 | 1.49% | 4.67 | 4.86 | 255354 | 12181 | 3.32% |
| 2025-11-26 | 4.73 | 4.70 | -0.02 | -0.42% | 4.69 | 4.82 | 145105 | 6900 | 1.89% |
| 2025-11-25 | 4.68 | 4.72 | 0.06 | 1.29% | 4.66 | 4.76 | 123716 | 5840 | 1.61% |
| 2025-11-24 | 4.60 | 4.66 | 0.12 | 2.64% | 4.58 | 4.69 | 177422 | 8225 | 2.31% |
| 2025-11-21 | 4.77 | 4.54 | -0.25 | -5.22% | 4.53 | 4.81 | 234477 | 10878 | 3.05% |
| 2025-11-20 | 4.83 | 4.79 | -0.04 | -0.83% | 4.74 | 4.87 | 188409 | 9017 | 2.45% |
| 2025-11-19 | 4.88 | 4.83 | -0.04 | -0.82% | 4.78 | 4.91 | 188936 | 9124 | 2.46% |
| 2025-11-18 | 4.91 | 4.87 | -0.04 | -0.81% | 4.80 | 4.93 | 192115 | 9333 | 2.50% |
| 2025-11-17 | 4.87 | 4.91 | 0.03 | 0.61% | 4.82 | 4.93 | 177509 | 8683 | 2.31% |
| 2025-11-14 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 4.90 | 166603 | 8118 | 2.17% |
| 2025-11-13 | 4.83 | 4.85 | 0.03 | 0.62% | 4.79 | 4.87 | 144372 | 6984 | 1.88% |
| 2025-11-12 | 4.82 | 4.82 | 0.00 | 0.00% | 4.79 | 4.85 | 149211 | 7195 | 1.94% |
| 2025-11-11 | 4.78 | 4.82 | 0.03 | 0.63% | 4.76 | 4.84 | 139041 | 6694 | 1.81% |
| 2025-11-10 | 4.74 | 4.79 | 0.05 | 1.05% | 4.71 | 4.80 | 140714 | 6715 | 1.83% |
| 2025-11-07 | 4.70 | 4.74 | 0.03 | 0.64% | 4.70 | 4.77 | 121120 | 5742 | 1.58% |
| 2025-11-06 | 4.76 | 4.71 | -0.04 | -0.84% | 4.70 | 4.77 | 119799 | 5661 | 1.56% |
| 2025-11-05 | 4.71 | 4.75 | 0.01 | 0.21% | 4.69 | 4.77 | 144863 | 6874 | 1.89% |
| 2025-11-04 | 4.70 | 4.74 | 0.08 | 1.72% | 4.65 | 4.74 | 196488 | 9232 | 2.56% |
| 2025-11-03 | 4.61 | 4.66 | 0.05 | 1.08% | 4.59 | 4.68 | 128205 | 5945 | 1.67% |
| 2025-10-31 | 4.53 | 4.61 | 0.08 | 1.77% | 4.53 | 4.63 | 114294 | 5251 | 1.49% |
| 2025-10-30 | 4.61 | 4.53 | -0.09 | -1.95% | 4.53 | 4.61 | 124812 | 5704 | 1.62% |
| 2025-10-29 | 4.66 | 4.62 | -0.05 | -1.07% | 4.55 | 4.66 | 137833 | 6329 | 1.79% |
| 2025-10-28 | 4.66 | 4.67 | -0.01 | -0.21% | 4.63 | 4.70 | 102865 | 4798 | 1.34% |
| 2025-10-27 | 4.71 | 4.68 | -0.01 | -0.21% | 4.63 | 4.72 | 125062 | 5849 | 1.63% |
| 2025-10-24 | 4.75 | 4.69 | -0.06 | -1.26% | 4.68 | 4.76 | 111455 | 5257 | 1.45% |
| 2025-10-23 | 4.69 | 4.75 | 0.05 | 1.06% | 4.65 | 4.75 | 141709 | 6669 | 1.84% |
| 2025-10-22 | 4.66 | 4.70 | 0.03 | 0.64% | 4.63 | 4.72 | 125948 | 5911 | 1.64% |
| 2025-10-21 | 4.55 | 4.67 | 0.12 | 2.64% | 4.53 | 4.68 | 164638 | 7617 | 2.14% |
| 2025-10-20 | 4.52 | 4.55 | 0.04 | 0.89% | 4.50 | 4.56 | 93798 | 4249 | 1.22% |
| 2025-10-17 | 4.56 | 4.51 | -0.05 | -1.10% | 4.50 | 4.59 | 109352 | 4969 | 1.42% |
| 2025-10-16 | 4.65 | 4.56 | -0.08 | -1.72% | 4.55 | 4.65 | 128533 | 5890 | 1.67% |
| 2025-10-15 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.65 | 137156 | 6342 | 1.79% |
| 2025-10-14 | 4.59 | 4.59 | 0.02 | 0.44% | 4.56 | 4.64 | 129857 | 5973 | 1.69% |
| 2025-10-13 | 4.51 | 4.57 | -0.04 | -0.87% | 4.41 | 4.58 | 170380 | 7696 | 2.22% |
| 2025-10-10 | 4.54 | 4.61 | 0.06 | 1.32% | 4.52 | 4.62 | 148371 | 6820 | 1.93% |
| 2025-10-09 | 4.56 | 4.55 | 0.00 | 0.00% | 4.48 | 4.59 | 172492 | 7807 | 2.25% |
| 2025-09-30 | 4.62 | 4.55 | -0.05 | -1.09% | 4.54 | 4.64 | 134215 | 6149 | 1.75% |
| 2025-09-29 | 4.63 | 4.60 | -0.01 | -0.22% | 4.51 | 4.63 | 128497 | 5885 | 1.67% |
| 2025-09-26 | 4.60 | 4.61 | 0.00 | 0.00% | 4.54 | 4.66 | 131281 | 6050 | 1.71% |
| 2025-09-25 | 4.70 | 4.61 | -0.08 | -1.71% | 4.61 | 4.72 | 142791 | 6639 | 1.86% |
| 2025-09-24 | 4.65 | 4.69 | 0.03 | 0.64% | 4.60 | 4.73 | 150421 | 7049 | 1.96% |
| 2025-09-23 | 4.73 | 4.66 | -0.09 | -1.89% | 4.56 | 4.76 | 257866 | 11906 | 3.36% |
| 2025-09-22 | 4.82 | 4.75 | -0.07 | -1.45% | 4.72 | 4.82 | 129646 | 6167 | 1.69% |
| 2025-09-19 | 4.89 | 4.82 | -0.08 | -1.63% | 4.78 | 4.91 | 188817 | 9103 | 2.46% |
| 2025-09-18 | 4.99 | 4.90 | -0.08 | -1.61% | 4.86 | 5.05 | 282100 | 13994 | 3.67% |
| 2025-09-17 | 4.93 | 4.98 | 0.02 | 0.40% | 4.88 | 5.03 | 291220 | 14458 | 3.79% |
| 2025-09-16 | 4.81 | 4.96 | 0.14 | 2.90% | 4.79 | 5.01 | 387133 | 19044 | 5.04% |
| 2025-09-15 | 4.80 | 4.82 | 0.04 | 0.84% | 4.74 | 4.85 | 186140 | 8934 | 2.42% |
| 2025-09-12 | 4.76 | 4.78 | 0.00 | 0.00% | 4.76 | 4.84 | 182030 | 8729 | 2.37% |
| 2025-09-11 | 4.77 | 4.78 | 0.01 | 0.21% | 4.69 | 4.78 | 146933 | 6961 | 1.91% |
| 2025-09-10 | 4.73 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 115532 | 5498 | 1.50% |
| 2025-09-09 | 4.73 | 4.75 | -0.03 | -0.63% | 4.72 | 4.78 | 131343 | 6229 | 1.71% |
| 2025-09-08 | 4.71 | 4.78 | 0.06 | 1.27% | 4.71 | 4.80 | 141057 | 6710 | 1.84% |