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 | 4.65 | 4.65 | -0.05 | -1.06% | 4.53 | 4.73 | 157327 | 7318 | 4.62% |
| 2025-12-15 | 4.55 | 4.70 | 0.13 | 2.84% | 4.44 | 4.72 | 208422 | 9682 | 6.12% |
| 2025-12-12 | 4.80 | 4.57 | -0.25 | -5.19% | 4.54 | 4.82 | 265461 | 12409 | 7.79% |
| 2025-12-11 | 5.09 | 4.82 | -0.25 | -4.93% | 4.79 | 5.09 | 214075 | 10433 | 6.28% |
| 2025-12-10 | 5.16 | 5.07 | -0.13 | -2.50% | 5.04 | 5.25 | 120707 | 6164 | 3.54% |
| 2025-12-09 | 5.23 | 5.20 | -0.06 | -1.14% | 5.18 | 5.28 | 102785 | 5362 | 3.02% |
| 2025-12-08 | 5.15 | 5.26 | 0.11 | 2.14% | 5.15 | 5.28 | 110872 | 5810 | 3.25% |
| 2025-12-05 | 5.05 | 5.15 | 0.10 | 1.98% | 4.98 | 5.16 | 117022 | 5928 | 3.43% |
| 2025-12-04 | 5.20 | 5.05 | -0.14 | -2.70% | 5.02 | 5.20 | 107706 | 5476 | 3.16% |
| 2025-12-03 | 5.26 | 5.19 | -0.09 | -1.70% | 5.14 | 5.30 | 102580 | 5337 | 3.01% |
| 2025-12-02 | 5.30 | 5.28 | -0.02 | -0.38% | 5.17 | 5.31 | 84533 | 4440 | 2.48% |
| 2025-12-01 | 5.35 | 5.30 | -0.04 | -0.75% | 5.28 | 5.39 | 104621 | 5579 | 3.07% |
| 2025-11-28 | 5.28 | 5.34 | 0.08 | 1.52% | 5.20 | 5.35 | 102362 | 5412 | 3.00% |
| 2025-11-27 | 5.26 | 5.26 | 0.03 | 0.57% | 5.24 | 5.31 | 110677 | 5844 | 3.25% |
| 2025-11-26 | 5.32 | 5.23 | -0.11 | -2.06% | 5.21 | 5.36 | 137796 | 7272 | 4.04% |
| 2025-11-25 | 5.22 | 5.34 | 0.13 | 2.50% | 5.21 | 5.41 | 172202 | 9199 | 5.05% |
| 2025-11-24 | 5.04 | 5.21 | 0.20 | 3.99% | 5.00 | 5.25 | 218249 | 11237 | 6.40% |
| 2025-11-21 | 5.28 | 5.01 | -0.33 | -6.18% | 5.00 | 5.42 | 231150 | 11900 | 6.78% |
| 2025-11-20 | 5.43 | 5.34 | -0.07 | -1.29% | 5.28 | 5.49 | 139836 | 7491 | 4.10% |
| 2025-11-19 | 5.61 | 5.41 | -0.22 | -3.91% | 5.36 | 5.67 | 193296 | 10552 | 5.67% |
| 2025-11-18 | 5.69 | 5.63 | -0.07 | -1.23% | 5.55 | 5.71 | 162631 | 9158 | 4.77% |
| 2025-11-17 | 5.64 | 5.70 | 0.09 | 1.60% | 5.60 | 5.72 | 180155 | 10211 | 5.29% |
| 2025-11-14 | 5.54 | 5.61 | 0.03 | 0.54% | 5.53 | 5.74 | 148085 | 8309 | 4.35% |
| 2025-11-13 | 5.54 | 5.58 | 0.04 | 0.72% | 5.47 | 5.60 | 155267 | 8626 | 4.56% |
| 2025-11-12 | 5.66 | 5.54 | -0.10 | -1.77% | 5.52 | 5.69 | 150872 | 8406 | 4.43% |
| 2025-11-11 | 5.70 | 5.64 | 0.01 | 0.18% | 5.63 | 5.79 | 184604 | 10504 | 5.42% |
| 2025-11-10 | 5.70 | 5.63 | -0.03 | -0.53% | 5.59 | 5.75 | 226030 | 12805 | 6.63% |
| 2025-11-07 | 5.58 | 5.66 | 0.08 | 1.43% | 5.55 | 6.03 | 363624 | 20844 | 10.67% |
| 2025-11-06 | 5.55 | 5.58 | 0.01 | 0.18% | 5.40 | 5.59 | 210988 | 11555 | 6.19% |
| 2025-11-05 | 5.52 | 5.57 | 0.00 | 0.00% | 5.49 | 5.65 | 202471 | 11257 | 5.94% |
| 2025-11-04 | 5.40 | 5.57 | 0.17 | 3.15% | 5.35 | 5.58 | 288675 | 15816 | 8.47% |
| 2025-11-03 | 5.36 | 5.40 | 0.08 | 1.50% | 5.32 | 5.45 | 183603 | 9910 | 5.39% |
| 2025-10-31 | 5.25 | 5.32 | 0.08 | 1.53% | 5.24 | 5.36 | 153349 | 8148 | 4.50% |
| 2025-10-30 | 5.38 | 5.24 | -0.15 | -2.78% | 5.18 | 5.38 | 175236 | 9192 | 5.14% |
| 2025-10-29 | 5.50 | 5.39 | -0.09 | -1.64% | 5.30 | 5.53 | 207213 | 11147 | 6.08% |
| 2025-10-28 | 5.33 | 5.48 | 0.02 | 0.37% | 5.25 | 5.54 | 182749 | 9965 | 5.36% |
| 2025-10-27 | 5.48 | 5.46 | 0.02 | 0.37% | 5.36 | 5.51 | 128927 | 7017 | 3.78% |
| 2025-10-24 | 5.55 | 5.44 | -0.10 | -1.81% | 5.43 | 5.57 | 126297 | 6911 | 3.71% |
| 2025-10-23 | 5.54 | 5.54 | 0.06 | 1.09% | 5.42 | 5.59 | 148689 | 8173 | 4.36% |
| 2025-10-22 | 5.45 | 5.48 | 0.01 | 0.18% | 5.42 | 5.60 | 151617 | 8343 | 4.45% |
| 2025-10-21 | 5.42 | 5.47 | 0.05 | 0.92% | 5.35 | 5.48 | 155207 | 8397 | 4.55% |
| 2025-10-20 | 5.24 | 5.42 | 0.24 | 4.63% | 5.21 | 5.42 | 200942 | 10764 | 5.90% |
| 2025-10-17 | 5.22 | 5.18 | -0.05 | -0.96% | 5.17 | 5.31 | 118845 | 6222 | 3.49% |
| 2025-10-16 | 5.35 | 5.23 | -0.09 | -1.69% | 5.19 | 5.35 | 112414 | 5900 | 3.30% |
| 2025-10-15 | 5.28 | 5.32 | 0.10 | 1.92% | 5.21 | 5.34 | 140425 | 7434 | 4.12% |
| 2025-10-14 | 5.32 | 5.22 | -0.08 | -1.51% | 5.20 | 5.38 | 156707 | 8269 | 4.60% |
| 2025-10-13 | 5.15 | 5.30 | -0.09 | -1.67% | 5.08 | 5.35 | 157722 | 8295 | 4.63% |
| 2025-10-10 | 5.29 | 5.39 | 0.07 | 1.32% | 5.27 | 5.45 | 150580 | 8100 | 4.42% |
| 2025-10-09 | 5.27 | 5.32 | 0.04 | 0.76% | 5.23 | 5.39 | 138709 | 7366 | 4.07% |
| 2025-09-30 | 5.34 | 5.28 | -0.06 | -1.12% | 5.26 | 5.42 | 146693 | 7813 | 4.31% |
| 2025-09-29 | 5.28 | 5.34 | 0.07 | 1.33% | 5.16 | 5.42 | 175552 | 9329 | 5.15% |
| 2025-09-26 | 5.18 | 5.27 | 0.06 | 1.15% | 5.16 | 5.36 | 191076 | 10081 | 5.61% |
| 2025-09-25 | 5.18 | 5.21 | -0.11 | -2.07% | 5.15 | 5.33 | 266686 | 13935 | 7.83% |
| 2025-09-24 | 5.05 | 5.32 | 0.23 | 4.52% | 5.04 | 5.60 | 463140 | 25043 | 13.59% |
| 2025-09-23 | 5.32 | 5.09 | -0.24 | -4.50% | 4.96 | 5.32 | 261058 | 13290 | 7.66% |
| 2025-09-22 | 5.34 | 5.33 | 0.04 | 0.76% | 5.21 | 5.38 | 170170 | 9051 | 4.99% |
| 2025-09-19 | 5.29 | 5.29 | -0.04 | -0.75% | 5.13 | 5.35 | 218997 | 11426 | 6.43% |
| 2025-09-18 | 5.61 | 5.33 | -0.13 | -2.38% | 5.23 | 5.68 | 209534 | 11319 | 6.15% |
| 2025-09-17 | 5.43 | 5.46 | 0.05 | 0.92% | 5.40 | 5.62 | 240651 | 13308 | 7.06% |
| 2025-09-16 | 5.32 | 5.41 | 0.11 | 2.08% | 5.27 | 5.49 | 289108 | 15612 | 8.48% |
| 2025-09-15 | 5.64 | 5.30 | -0.34 | -6.03% | 5.26 | 5.67 | 388745 | 20971 | 11.41% |
| 2025-09-12 | 5.70 | 5.64 | -0.10 | -1.74% | 5.63 | 5.75 | 151352 | 8573 | 4.44% |
| 2025-09-11 | 5.90 | 5.74 | -0.05 | -0.86% | 5.62 | 5.90 | 204747 | 11669 | 6.01% |
| 2025-09-10 | 5.65 | 5.79 | 0.14 | 2.48% | 5.65 | 5.89 | 187863 | 10834 | 5.51% |
| 2025-09-09 | 5.64 | 5.65 | 0.01 | 0.18% | 5.60 | 5.78 | 188108 | 10722 | 5.52% |
| 2025-09-08 | 5.68 | 5.64 | -0.06 | -1.05% | 5.61 | 5.73 | 204891 | 11577 | 6.01% |