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 | 4.57 | 4.52 | -0.06 | -1.31% | 4.51 | 4.60 | 267511 | 12154 | 1.03% |
| 2025-12-15 | 4.55 | 4.58 | 0.01 | 0.22% | 4.50 | 4.62 | 263209 | 12042 | 1.01% |
| 2025-12-12 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.62 | 336772 | 15433 | 1.30% |
| 2025-12-11 | 4.79 | 4.60 | -0.19 | -3.97% | 4.56 | 4.80 | 702307 | 32569 | 2.70% |
| 2025-12-10 | 4.78 | 4.79 | 0.01 | 0.21% | 4.74 | 4.82 | 243657 | 11638 | 0.94% |
| 2025-12-09 | 4.84 | 4.78 | -0.07 | -1.44% | 4.78 | 4.85 | 267217 | 12835 | 1.03% |
| 2025-12-08 | 4.86 | 4.85 | 0.05 | 1.04% | 4.81 | 4.88 | 363423 | 17613 | 1.40% |
| 2025-12-05 | 4.74 | 4.80 | 0.06 | 1.27% | 4.68 | 4.81 | 285973 | 13594 | 1.10% |
| 2025-12-04 | 4.82 | 4.74 | -0.10 | -2.07% | 4.72 | 4.83 | 337928 | 16064 | 1.30% |
| 2025-12-03 | 4.85 | 4.84 | 0.01 | 0.21% | 4.79 | 4.87 | 330673 | 15955 | 1.27% |
| 2025-12-02 | 4.88 | 4.83 | -0.07 | -1.43% | 4.81 | 4.89 | 270464 | 13076 | 1.04% |
| 2025-12-01 | 4.80 | 4.90 | 0.09 | 1.87% | 4.79 | 4.90 | 349336 | 16988 | 1.35% |
| 2025-11-28 | 4.76 | 4.81 | 0.05 | 1.05% | 4.71 | 4.81 | 324804 | 15490 | 1.25% |
| 2025-11-27 | 4.81 | 4.76 | -0.06 | -1.24% | 4.76 | 4.84 | 310975 | 14921 | 1.20% |
| 2025-11-26 | 4.87 | 4.82 | -0.06 | -1.23% | 4.80 | 4.91 | 350326 | 16998 | 1.35% |
| 2025-11-25 | 4.88 | 4.88 | 0.00 | 0.00% | 4.83 | 4.92 | 390852 | 19099 | 1.51% |
| 2025-11-24 | 4.80 | 4.88 | 0.12 | 2.52% | 4.78 | 4.90 | 459041 | 22245 | 1.77% |
| 2025-11-21 | 5.05 | 4.76 | -0.34 | -6.67% | 4.76 | 5.08 | 832701 | 40748 | 3.21% |
| 2025-11-20 | 5.15 | 5.10 | -0.01 | -0.20% | 5.08 | 5.19 | 377038 | 19363 | 1.45% |
| 2025-11-19 | 5.25 | 5.11 | -0.16 | -3.04% | 5.08 | 5.28 | 525973 | 27050 | 2.03% |
| 2025-11-18 | 5.33 | 5.27 | -0.09 | -1.68% | 5.22 | 5.35 | 498644 | 26227 | 1.92% |
| 2025-11-17 | 5.27 | 5.36 | 0.08 | 1.52% | 5.24 | 5.37 | 658350 | 34945 | 2.54% |
| 2025-11-14 | 5.36 | 5.28 | -0.13 | -2.40% | 5.27 | 5.42 | 740361 | 39438 | 2.85% |
| 2025-11-13 | 5.38 | 5.41 | 0.01 | 0.19% | 5.32 | 5.45 | 880042 | 47515 | 3.39% |
| 2025-11-12 | 5.31 | 5.40 | 0.09 | 1.69% | 5.20 | 5.49 | 1167612 | 62446 | 4.50% |
| 2025-11-11 | 5.29 | 5.31 | 0.02 | 0.38% | 5.27 | 5.38 | 779078 | 41520 | 3.00% |
| 2025-11-10 | 5.23 | 5.29 | 0.02 | 0.38% | 5.23 | 5.32 | 552694 | 29173 | 2.13% |
| 2025-11-07 | 5.28 | 5.27 | -0.02 | -0.38% | 5.22 | 5.34 | 718774 | 37916 | 2.77% |
| 2025-11-06 | 5.24 | 5.29 | 0.08 | 1.54% | 5.18 | 5.32 | 1034598 | 54410 | 3.98% |
| 2025-11-05 | 4.98 | 5.21 | 0.17 | 3.37% | 4.94 | 5.28 | 1046939 | 54161 | 4.03% |
| 2025-11-04 | 5.09 | 5.04 | -0.07 | -1.37% | 5.00 | 5.10 | 516026 | 26026 | 1.99% |
| 2025-11-03 | 5.09 | 5.11 | 0.02 | 0.39% | 5.05 | 5.14 | 505411 | 25732 | 1.95% |
| 2025-10-31 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.11 | 531510 | 27010 | 2.05% |
| 2025-10-30 | 5.18 | 5.06 | -0.20 | -3.80% | 5.02 | 5.20 | 943848 | 48043 | 3.63% |
| 2025-10-29 | 5.20 | 5.26 | 0.06 | 1.15% | 5.12 | 5.26 | 629233 | 32812 | 2.42% |
| 2025-10-28 | 5.22 | 5.20 | -0.09 | -1.70% | 5.19 | 5.29 | 707484 | 36980 | 2.72% |
| 2025-10-27 | 5.19 | 5.29 | 0.16 | 3.12% | 5.19 | 5.34 | 1238937 | 65258 | 4.77% |
| 2025-10-24 | 5.14 | 5.13 | -0.05 | -0.97% | 5.09 | 5.24 | 989341 | 50989 | 3.81% |
| 2025-10-23 | 5.23 | 5.18 | 0.20 | 4.02% | 5.10 | 5.35 | 1800212 | 93969 | 6.93% |
| 2025-10-22 | 5.03 | 4.98 | -0.12 | -2.35% | 4.92 | 5.04 | 672652 | 33436 | 2.59% |
| 2025-10-21 | 4.98 | 5.10 | 0.12 | 2.41% | 4.95 | 5.12 | 569043 | 28858 | 2.19% |
| 2025-10-20 | 4.96 | 4.98 | 0.07 | 1.43% | 4.94 | 5.02 | 446171 | 22253 | 1.72% |
| 2025-10-17 | 5.03 | 4.91 | -0.14 | -2.77% | 4.88 | 5.13 | 642018 | 31958 | 2.47% |
| 2025-10-16 | 5.17 | 5.05 | -0.13 | -2.51% | 5.03 | 5.17 | 603289 | 30645 | 2.32% |
| 2025-10-15 | 5.13 | 5.18 | 0.06 | 1.17% | 5.07 | 5.19 | 538866 | 27695 | 2.07% |
| 2025-10-14 | 5.21 | 5.12 | -0.06 | -1.16% | 5.09 | 5.32 | 813570 | 42346 | 3.13% |
| 2025-10-13 | 5.08 | 5.18 | -0.16 | -3.00% | 4.97 | 5.19 | 953955 | 48751 | 3.67% |
| 2025-10-10 | 5.44 | 5.34 | -0.12 | -2.20% | 5.33 | 5.44 | 970046 | 52071 | 3.74% |
| 2025-10-09 | 5.36 | 5.46 | 0.19 | 3.61% | 5.36 | 5.50 | 1410026 | 76550 | 5.43% |
| 2025-09-30 | 5.25 | 5.27 | 0.05 | 0.96% | 5.18 | 5.33 | 1016127 | 53448 | 3.91% |
| 2025-09-29 | 5.14 | 5.22 | 0.11 | 2.15% | 5.06 | 5.22 | 856808 | 44279 | 3.30% |
| 2025-09-26 | 5.25 | 5.11 | -0.06 | -1.16% | 5.11 | 5.26 | 691520 | 35750 | 2.66% |
| 2025-09-25 | 5.29 | 5.17 | -0.14 | -2.64% | 5.17 | 5.38 | 1113306 | 58345 | 4.29% |
| 2025-09-24 | 5.23 | 5.31 | 0.08 | 1.53% | 5.18 | 5.37 | 1290970 | 68387 | 4.97% |
| 2025-09-23 | 5.24 | 5.23 | -0.01 | -0.19% | 5.11 | 5.29 | 1520032 | 79109 | 5.85% |
| 2025-09-22 | 5.36 | 5.24 | -0.15 | -2.78% | 5.20 | 5.39 | 1639635 | 86359 | 6.31% |
| 2025-09-19 | 5.52 | 5.39 | -0.18 | -3.23% | 5.37 | 5.83 | 2388520 | 132625 | 9.20% |
| 2025-09-18 | 5.66 | 5.57 | -0.18 | -3.13% | 5.50 | 5.93 | 3242264 | 185570 | 12.48% |
| 2025-09-17 | 5.98 | 5.75 | -0.29 | -4.80% | 5.68 | 6.20 | 4497788 | 265178 | 17.32% |
| 2025-09-16 | 5.90 | 6.04 | 0.55 | 10.02% | 5.60 | 6.04 | 3405948 | 197868 | 13.11% |
| 2025-09-15 | 5.14 | 5.49 | 0.50 | 10.02% | 5.11 | 5.49 | 1238962 | 66897 | 4.77% |
| 2025-09-12 | 4.81 | 4.99 | 0.18 | 3.74% | 4.79 | 5.03 | 1575050 | 78128 | 6.06% |
| 2025-09-11 | 4.79 | 4.81 | -0.01 | -0.21% | 4.75 | 4.85 | 762299 | 36592 | 2.94% |
| 2025-09-10 | 4.83 | 4.82 | -0.05 | -1.03% | 4.78 | 4.90 | 743111 | 35879 | 2.86% |
| 2025-09-09 | 4.80 | 4.87 | 0.06 | 1.25% | 4.73 | 4.91 | 1223768 | 59195 | 4.71% |
| 2025-09-08 | 4.83 | 4.81 | -0.03 | -0.62% | 4.75 | 4.85 | 688930 | 33004 | 2.65% |