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 | 4.83 | 4.69 | -0.13 | -2.70% | 4.68 | 4.84 | 534993 | 25268 | 1.43% |
| 2025-12-15 | 4.85 | 4.82 | -0.04 | -0.82% | 4.80 | 4.90 | 324524 | 15731 | 0.87% |
| 2025-12-12 | 4.83 | 4.86 | 0.04 | 0.83% | 4.79 | 4.88 | 320164 | 15516 | 0.86% |
| 2025-12-11 | 4.90 | 4.82 | -0.07 | -1.43% | 4.80 | 4.93 | 357205 | 17362 | 0.96% |
| 2025-12-10 | 4.92 | 4.89 | -0.02 | -0.41% | 4.85 | 4.93 | 274463 | 13413 | 0.74% |
| 2025-12-09 | 5.00 | 4.91 | -0.09 | -1.80% | 4.90 | 5.00 | 365188 | 18005 | 0.98% |
| 2025-12-08 | 5.11 | 5.00 | -0.09 | -1.77% | 4.99 | 5.12 | 542163 | 27241 | 1.45% |
| 2025-12-05 | 5.08 | 5.09 | 0.00 | 0.00% | 5.01 | 5.10 | 371797 | 18830 | 1.00% |
| 2025-12-04 | 5.03 | 5.09 | 0.08 | 1.60% | 4.96 | 5.19 | 680496 | 34435 | 1.82% |
| 2025-12-03 | 5.07 | 5.01 | -0.05 | -0.99% | 4.99 | 5.11 | 387070 | 19536 | 1.04% |
| 2025-12-02 | 5.13 | 5.06 | -0.10 | -1.94% | 5.00 | 5.14 | 530068 | 26767 | 1.42% |
| 2025-12-01 | 5.10 | 5.16 | 0.06 | 1.18% | 5.10 | 5.27 | 663059 | 34356 | 1.78% |
| 2025-11-28 | 5.03 | 5.10 | 0.11 | 2.20% | 4.99 | 5.15 | 606486 | 30869 | 1.63% |
| 2025-11-27 | 4.86 | 4.99 | 0.13 | 2.67% | 4.85 | 5.10 | 668411 | 33395 | 1.79% |
| 2025-11-26 | 4.93 | 4.86 | -0.06 | -1.22% | 4.86 | 4.95 | 395211 | 19395 | 1.06% |
| 2025-11-25 | 4.91 | 4.92 | 0.04 | 0.82% | 4.88 | 4.95 | 472021 | 23204 | 1.27% |
| 2025-11-24 | 4.86 | 4.88 | 0.07 | 1.46% | 4.74 | 4.94 | 584940 | 28256 | 1.57% |
| 2025-11-21 | 5.25 | 4.81 | -0.45 | -8.56% | 4.80 | 5.25 | 1430183 | 70833 | 3.84% |
| 2025-11-20 | 5.43 | 5.26 | -0.13 | -2.41% | 5.23 | 5.48 | 694731 | 37084 | 1.86% |
| 2025-11-19 | 5.51 | 5.39 | -0.11 | -2.00% | 5.33 | 5.66 | 898125 | 49040 | 2.41% |
| 2025-11-18 | 5.62 | 5.50 | -0.16 | -2.83% | 5.48 | 5.88 | 1083071 | 60772 | 2.90% |
| 2025-11-17 | 5.64 | 5.66 | 0.03 | 0.53% | 5.48 | 5.70 | 817263 | 45668 | 2.19% |
| 2025-11-14 | 5.69 | 5.63 | -0.14 | -2.43% | 5.62 | 5.77 | 676594 | 38407 | 1.81% |
| 2025-11-13 | 5.60 | 5.77 | 0.16 | 2.85% | 5.60 | 5.82 | 1028420 | 59187 | 2.76% |
| 2025-11-12 | 5.67 | 5.61 | -0.08 | -1.41% | 5.43 | 5.70 | 742416 | 41351 | 1.99% |
| 2025-11-11 | 5.74 | 5.69 | 0.01 | 0.18% | 5.67 | 5.82 | 664980 | 38027 | 1.78% |
| 2025-11-10 | 5.70 | 5.68 | 0.06 | 1.07% | 5.66 | 5.82 | 1021693 | 58675 | 2.74% |
| 2025-11-07 | 5.51 | 5.62 | 0.08 | 1.44% | 5.48 | 5.69 | 1036026 | 58038 | 2.78% |
| 2025-11-06 | 5.47 | 5.54 | 0.07 | 1.28% | 5.45 | 5.64 | 693868 | 38476 | 1.86% |
| 2025-11-05 | 5.31 | 5.47 | 0.12 | 2.24% | 5.27 | 5.53 | 753598 | 40814 | 2.02% |
| 2025-11-04 | 5.50 | 5.35 | -0.17 | -3.08% | 5.30 | 5.51 | 737412 | 39718 | 1.98% |
| 2025-11-03 | 5.59 | 5.52 | -0.06 | -1.08% | 5.42 | 5.72 | 807169 | 44501 | 2.16% |
| 2025-10-31 | 5.59 | 5.58 | -0.01 | -0.18% | 5.56 | 5.77 | 753150 | 42567 | 2.02% |
| 2025-10-30 | 5.68 | 5.59 | -0.11 | -1.93% | 5.54 | 5.71 | 718523 | 40267 | 1.93% |
| 2025-10-29 | 5.60 | 5.70 | 0.08 | 1.42% | 5.58 | 5.74 | 667892 | 37977 | 1.79% |
| 2025-10-28 | 5.75 | 5.62 | -0.19 | -3.27% | 5.62 | 5.86 | 1017926 | 58372 | 2.73% |
| 2025-10-27 | 5.45 | 5.81 | 0.38 | 7.00% | 5.45 | 5.83 | 1405541 | 79902 | 3.77% |
| 2025-10-24 | 5.45 | 5.43 | -0.02 | -0.37% | 5.40 | 5.55 | 526456 | 28742 | 1.41% |
| 2025-10-23 | 5.39 | 5.45 | 0.06 | 1.11% | 5.29 | 5.47 | 542678 | 29173 | 1.46% |
| 2025-10-22 | 5.51 | 5.39 | -0.17 | -3.06% | 5.35 | 5.53 | 800657 | 43317 | 2.15% |
| 2025-10-21 | 5.62 | 5.56 | -0.06 | -1.07% | 5.53 | 5.64 | 742077 | 41368 | 1.99% |
| 2025-10-20 | 5.67 | 5.62 | 0.02 | 0.36% | 5.48 | 5.72 | 867022 | 48737 | 2.33% |
| 2025-10-17 | 5.81 | 5.60 | -0.22 | -3.78% | 5.58 | 5.98 | 987768 | 56744 | 2.65% |
| 2025-10-16 | 5.94 | 5.82 | 0.04 | 0.69% | 5.67 | 5.95 | 977783 | 56575 | 2.62% |
| 2025-10-15 | 5.78 | 5.78 | 0.02 | 0.35% | 5.60 | 5.82 | 1027571 | 58768 | 2.76% |
| 2025-10-14 | 6.07 | 5.76 | -0.23 | -3.84% | 5.75 | 6.19 | 1575099 | 93807 | 4.22% |
| 2025-10-13 | 5.80 | 5.99 | -0.09 | -1.48% | 5.76 | 6.05 | 1376517 | 81378 | 3.69% |
| 2025-10-10 | 6.05 | 6.08 | -0.01 | -0.16% | 5.95 | 6.18 | 1396115 | 84915 | 3.74% |
| 2025-10-09 | 5.85 | 6.09 | 0.30 | 5.18% | 5.80 | 6.18 | 2027961 | 122044 | 5.44% |
| 2025-09-30 | 5.54 | 5.79 | 0.26 | 4.70% | 5.51 | 5.85 | 1742710 | 99484 | 4.67% |
| 2025-09-29 | 5.34 | 5.53 | 0.24 | 4.54% | 5.31 | 5.60 | 1356622 | 74382 | 3.64% |
| 2025-09-26 | 5.47 | 5.29 | -0.16 | -2.94% | 5.28 | 5.49 | 961699 | 51608 | 2.58% |
| 2025-09-25 | 5.77 | 5.45 | -0.32 | -5.55% | 5.43 | 5.80 | 1557913 | 86435 | 4.18% |
| 2025-09-24 | 5.70 | 5.77 | 0.02 | 0.35% | 5.46 | 5.79 | 1370082 | 78088 | 3.67% |
| 2025-09-23 | 5.78 | 5.75 | -0.09 | -1.54% | 5.52 | 5.88 | 2798660 | 159804 | 7.51% |
| 2025-09-22 | 5.40 | 5.84 | 0.53 | 9.98% | 5.38 | 5.84 | 3891188 | 223207 | 10.44% |
| 2025-09-19 | 4.96 | 5.31 | 0.37 | 7.49% | 4.96 | 5.37 | 2395140 | 125359 | 6.42% |
| 2025-09-18 | 5.15 | 4.94 | -0.20 | -3.89% | 4.92 | 5.15 | 966534 | 48595 | 2.59% |
| 2025-09-17 | 5.14 | 5.14 | 0.00 | 0.00% | 5.10 | 5.18 | 590980 | 30295 | 1.58% |
| 2025-09-16 | 5.17 | 5.14 | -0.04 | -0.77% | 5.00 | 5.18 | 958958 | 48711 | 2.57% |
| 2025-09-15 | 5.25 | 5.18 | -0.05 | -0.96% | 5.15 | 5.28 | 904089 | 47044 | 2.42% |
| 2025-09-12 | 5.12 | 5.23 | 0.12 | 2.35% | 5.03 | 5.28 | 1446720 | 75022 | 3.88% |
| 2025-09-11 | 5.08 | 5.11 | 0.01 | 0.20% | 5.01 | 5.12 | 801312 | 40573 | 2.15% |
| 2025-09-10 | 5.13 | 5.10 | -0.08 | -1.54% | 5.04 | 5.20 | 985329 | 50259 | 2.64% |
| 2025-09-09 | 5.23 | 5.18 | -0.01 | -0.19% | 5.13 | 5.39 | 1446292 | 75828 | 3.88% |
| 2025-09-08 | 5.22 | 5.19 | 0.05 | 0.97% | 5.10 | 5.23 | 1166712 | 60108 | 3.13% |