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 | 4.79 | 4.69 | -0.10 | -2.09% | 4.66 | 4.82 | 93880 | 4413 | 2.87% |
| 2025-12-15 | 4.68 | 4.79 | 0.10 | 2.13% | 4.61 | 4.89 | 124415 | 5943 | 3.80% |
| 2025-12-12 | 4.82 | 4.69 | -0.12 | -2.49% | 4.68 | 4.87 | 120906 | 5779 | 3.69% |
| 2025-12-11 | 5.02 | 4.81 | -0.19 | -3.80% | 4.79 | 5.03 | 135852 | 6604 | 4.15% |
| 2025-12-10 | 5.11 | 5.00 | -0.11 | -2.15% | 4.99 | 5.14 | 103102 | 5198 | 3.15% |
| 2025-12-09 | 5.23 | 5.11 | -0.09 | -1.73% | 5.08 | 5.23 | 73891 | 3800 | 2.26% |
| 2025-12-08 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.26 | 92821 | 4834 | 2.83% |
| 2025-12-05 | 5.05 | 5.17 | 0.12 | 2.38% | 4.98 | 5.20 | 88305 | 4505 | 2.70% |
| 2025-12-04 | 5.21 | 5.05 | -0.15 | -2.88% | 5.03 | 5.22 | 81853 | 4171 | 2.50% |
| 2025-12-03 | 5.24 | 5.20 | -0.06 | -1.14% | 5.15 | 5.26 | 73321 | 3806 | 2.24% |
| 2025-12-02 | 5.27 | 5.26 | -0.01 | -0.19% | 5.15 | 5.28 | 84710 | 4421 | 2.59% |
| 2025-12-01 | 5.29 | 5.27 | -0.03 | -0.57% | 5.22 | 5.39 | 83922 | 4460 | 2.56% |
| 2025-11-28 | 5.20 | 5.30 | 0.08 | 1.53% | 5.15 | 5.31 | 68260 | 3572 | 2.08% |
| 2025-11-27 | 5.12 | 5.22 | 0.08 | 1.56% | 5.05 | 5.24 | 93781 | 4851 | 2.86% |
| 2025-11-26 | 5.21 | 5.14 | -0.07 | -1.34% | 5.12 | 5.30 | 77772 | 4059 | 2.37% |
| 2025-11-25 | 5.12 | 5.21 | 0.11 | 2.16% | 5.08 | 5.27 | 113841 | 5923 | 3.48% |
| 2025-11-24 | 5.10 | 5.10 | 0.07 | 1.39% | 5.00 | 5.13 | 142341 | 7213 | 4.35% |
| 2025-11-21 | 5.35 | 5.03 | -0.36 | -6.68% | 5.01 | 5.42 | 156489 | 8020 | 4.78% |
| 2025-11-20 | 5.45 | 5.39 | -0.06 | -1.10% | 5.36 | 5.51 | 101341 | 5494 | 3.09% |
| 2025-11-19 | 5.53 | 5.45 | -0.09 | -1.62% | 5.37 | 5.56 | 117871 | 6412 | 3.60% |
| 2025-11-18 | 5.64 | 5.54 | -0.09 | -1.60% | 5.47 | 5.65 | 115434 | 6378 | 3.52% |
| 2025-11-17 | 5.60 | 5.63 | 0.05 | 0.90% | 5.51 | 5.66 | 122393 | 6858 | 3.74% |
| 2025-11-14 | 5.51 | 5.58 | 0.04 | 0.72% | 5.51 | 5.64 | 148760 | 8303 | 4.54% |
| 2025-11-13 | 5.48 | 5.54 | 0.07 | 1.28% | 5.47 | 5.57 | 131449 | 7265 | 4.01% |
| 2025-11-12 | 5.58 | 5.47 | -0.11 | -1.97% | 5.45 | 5.60 | 153154 | 8438 | 4.68% |
| 2025-11-11 | 5.58 | 5.58 | 0.00 | 0.00% | 5.50 | 5.63 | 289004 | 16062 | 8.82% |
| 2025-11-10 | 5.42 | 5.58 | 0.17 | 3.14% | 5.42 | 5.95 | 377306 | 21296 | 11.52% |
| 2025-11-07 | 5.39 | 5.41 | 0.03 | 0.56% | 5.35 | 5.43 | 82173 | 4436 | 2.51% |
| 2025-11-06 | 5.38 | 5.38 | 0.01 | 0.19% | 5.32 | 5.41 | 81511 | 4373 | 2.49% |
| 2025-11-05 | 5.30 | 5.37 | 0.05 | 0.94% | 5.28 | 5.40 | 74907 | 4011 | 2.29% |
| 2025-11-04 | 5.30 | 5.32 | 0.06 | 1.14% | 5.24 | 5.34 | 92149 | 4878 | 2.81% |
| 2025-11-03 | 5.22 | 5.26 | 0.05 | 0.96% | 5.19 | 5.29 | 84375 | 4427 | 2.58% |
| 2025-10-31 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.25 | 60155 | 3133 | 1.84% |
| 2025-10-30 | 5.22 | 5.15 | -0.08 | -1.53% | 5.13 | 5.25 | 63237 | 3270 | 1.93% |
| 2025-10-29 | 5.26 | 5.23 | -0.03 | -0.57% | 5.20 | 5.29 | 68403 | 3579 | 2.09% |
| 2025-10-28 | 5.23 | 5.26 | 0.01 | 0.19% | 5.18 | 5.29 | 64688 | 3400 | 1.98% |
| 2025-10-27 | 5.24 | 5.25 | 0.04 | 0.77% | 5.20 | 5.28 | 68705 | 3606 | 2.10% |
| 2025-10-24 | 5.27 | 5.21 | -0.05 | -0.95% | 5.20 | 5.30 | 63531 | 3325 | 1.94% |
| 2025-10-23 | 5.24 | 5.26 | 0.00 | 0.00% | 5.20 | 5.29 | 62431 | 3268 | 1.91% |
| 2025-10-22 | 5.24 | 5.26 | 0.02 | 0.38% | 5.22 | 5.27 | 57608 | 3023 | 1.76% |
| 2025-10-21 | 5.15 | 5.24 | 0.10 | 1.95% | 5.12 | 5.25 | 73513 | 3820 | 2.24% |
| 2025-10-20 | 5.12 | 5.14 | 0.07 | 1.38% | 5.07 | 5.14 | 53119 | 2712 | 1.62% |
| 2025-10-17 | 5.09 | 5.07 | -0.04 | -0.78% | 5.06 | 5.17 | 59814 | 3058 | 1.83% |
| 2025-10-16 | 5.15 | 5.11 | -0.03 | -0.58% | 5.05 | 5.16 | 52741 | 2691 | 1.61% |
| 2025-10-15 | 5.13 | 5.14 | 0.03 | 0.59% | 5.12 | 5.20 | 63728 | 3286 | 1.95% |
| 2025-10-14 | 5.13 | 5.11 | 0.00 | 0.00% | 5.09 | 5.17 | 69366 | 3558 | 2.12% |
| 2025-10-13 | 4.98 | 5.11 | -0.01 | -0.20% | 4.88 | 5.12 | 76752 | 3872 | 2.34% |
| 2025-10-10 | 5.05 | 5.12 | 0.05 | 0.99% | 5.02 | 5.15 | 82417 | 4213 | 2.52% |
| 2025-10-09 | 5.06 | 5.07 | 0.03 | 0.60% | 5.00 | 5.12 | 62870 | 3185 | 1.92% |
| 2025-09-30 | 5.06 | 5.04 | -0.03 | -0.59% | 5.02 | 5.12 | 49939 | 2525 | 1.52% |
| 2025-09-29 | 4.97 | 5.07 | 0.11 | 2.22% | 4.87 | 5.07 | 72935 | 3659 | 2.23% |
| 2025-09-26 | 4.95 | 4.96 | 0.01 | 0.20% | 4.90 | 5.02 | 63049 | 3131 | 1.93% |
| 2025-09-25 | 5.00 | 4.95 | -0.04 | -0.80% | 4.93 | 5.03 | 65600 | 3265 | 2.00% |
| 2025-09-24 | 4.84 | 4.99 | 0.12 | 2.46% | 4.81 | 5.01 | 79232 | 3916 | 2.42% |
| 2025-09-23 | 4.93 | 4.87 | -0.07 | -1.42% | 4.70 | 4.94 | 104423 | 5011 | 3.19% |
| 2025-09-22 | 5.05 | 4.94 | -0.12 | -2.37% | 4.92 | 5.08 | 85607 | 4246 | 2.61% |
| 2025-09-19 | 5.12 | 5.06 | -0.05 | -0.98% | 5.03 | 5.15 | 76999 | 3906 | 2.35% |
| 2025-09-18 | 5.24 | 5.11 | -0.12 | -2.29% | 5.08 | 5.24 | 81270 | 4204 | 2.48% |
| 2025-09-17 | 5.27 | 5.23 | -0.04 | -0.76% | 5.21 | 5.27 | 73899 | 3868 | 2.26% |
| 2025-09-16 | 5.24 | 5.27 | 0.03 | 0.57% | 5.20 | 5.27 | 68698 | 3598 | 2.10% |
| 2025-09-15 | 5.26 | 5.24 | -0.01 | -0.19% | 5.20 | 5.27 | 45265 | 2367 | 1.38% |
| 2025-09-12 | 5.28 | 5.25 | -0.03 | -0.57% | 5.20 | 5.29 | 57542 | 3020 | 1.76% |
| 2025-09-11 | 5.27 | 5.28 | 0.00 | 0.00% | 5.19 | 5.28 | 59784 | 3129 | 1.83% |
| 2025-09-10 | 5.27 | 5.28 | 0.01 | 0.19% | 5.23 | 5.30 | 55039 | 2899 | 1.68% |
| 2025-09-09 | 5.25 | 5.27 | 0.01 | 0.19% | 5.21 | 5.30 | 80596 | 4243 | 2.46% |
| 2025-09-08 | 5.19 | 5.26 | 0.07 | 1.35% | 5.14 | 5.26 | 72150 | 3767 | 2.20% |