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 | 4.85 | 4.76 | -0.09 | -1.86% | 4.75 | 4.85 | 80805 | 3862 | 0.94% |
| 2025-12-15 | 4.82 | 4.85 | 0.04 | 0.83% | 4.77 | 4.85 | 66765 | 3221 | 0.77% |
| 2025-12-12 | 4.86 | 4.81 | -0.04 | -0.82% | 4.79 | 4.88 | 104056 | 5029 | 1.21% |
| 2025-12-11 | 4.91 | 4.85 | -0.06 | -1.22% | 4.85 | 4.92 | 81573 | 3977 | 0.95% |
| 2025-12-10 | 4.94 | 4.91 | -0.03 | -0.61% | 4.89 | 4.95 | 72520 | 3564 | 0.84% |
| 2025-12-09 | 4.98 | 4.94 | -0.05 | -1.00% | 4.93 | 4.99 | 81107 | 4024 | 0.94% |
| 2025-12-08 | 5.00 | 4.99 | 0.01 | 0.20% | 4.97 | 5.02 | 85982 | 4289 | 1.00% |
| 2025-12-05 | 4.98 | 4.98 | 0.00 | 0.00% | 4.94 | 5.00 | 77895 | 3874 | 0.90% |
| 2025-12-04 | 5.00 | 4.98 | -0.03 | -0.60% | 4.94 | 5.01 | 66255 | 3295 | 0.77% |
| 2025-12-03 | 5.00 | 5.01 | -0.01 | -0.20% | 4.98 | 5.03 | 67266 | 3367 | 0.78% |
| 2025-12-02 | 4.99 | 5.02 | 0.03 | 0.60% | 4.93 | 5.02 | 94788 | 4727 | 1.10% |
| 2025-12-01 | 4.96 | 4.99 | 0.02 | 0.40% | 4.96 | 5.02 | 86862 | 4336 | 1.01% |
| 2025-11-28 | 4.91 | 4.97 | 0.05 | 1.02% | 4.88 | 4.97 | 71785 | 3538 | 0.83% |
| 2025-11-27 | 4.90 | 4.92 | 0.03 | 0.61% | 4.88 | 4.95 | 77657 | 3822 | 0.90% |
| 2025-11-26 | 4.95 | 4.89 | -0.05 | -1.01% | 4.88 | 4.98 | 106390 | 5251 | 1.23% |
| 2025-11-25 | 4.91 | 4.94 | 0.05 | 1.02% | 4.88 | 4.98 | 111829 | 5536 | 1.30% |
| 2025-11-24 | 4.95 | 4.89 | -0.03 | -0.61% | 4.87 | 4.96 | 166870 | 8187 | 1.93% |
| 2025-11-21 | 5.15 | 4.92 | -0.25 | -4.84% | 4.90 | 5.18 | 195664 | 9826 | 2.27% |
| 2025-11-20 | 5.18 | 5.17 | 0.01 | 0.19% | 5.15 | 5.22 | 91864 | 4761 | 1.06% |
| 2025-11-19 | 5.23 | 5.16 | -0.07 | -1.34% | 5.15 | 5.26 | 91843 | 4764 | 1.06% |
| 2025-11-18 | 5.36 | 5.23 | -0.15 | -2.79% | 5.19 | 5.37 | 170156 | 8927 | 1.97% |
| 2025-11-17 | 5.38 | 5.38 | 0.00 | 0.00% | 5.32 | 5.40 | 110761 | 5933 | 1.28% |
| 2025-11-14 | 5.37 | 5.38 | 0.01 | 0.19% | 5.36 | 5.43 | 133264 | 7193 | 1.54% |
| 2025-11-13 | 5.40 | 5.37 | 0.00 | 0.00% | 5.34 | 5.40 | 137070 | 7359 | 1.59% |
| 2025-11-12 | 5.36 | 5.37 | 0.01 | 0.19% | 5.33 | 5.39 | 105653 | 5670 | 1.22% |
| 2025-11-11 | 5.30 | 5.36 | 0.06 | 1.13% | 5.30 | 5.38 | 142959 | 7653 | 1.66% |
| 2025-11-10 | 5.33 | 5.30 | -0.01 | -0.19% | 5.27 | 5.33 | 93974 | 4983 | 1.09% |
| 2025-11-07 | 5.23 | 5.31 | 0.07 | 1.34% | 5.21 | 5.32 | 151425 | 7995 | 1.75% |
| 2025-11-06 | 5.20 | 5.24 | 0.03 | 0.58% | 5.19 | 5.24 | 101570 | 5300 | 1.18% |
| 2025-11-05 | 5.12 | 5.21 | 0.06 | 1.17% | 5.10 | 5.22 | 167036 | 8659 | 1.94% |
| 2025-11-04 | 5.16 | 5.15 | -0.01 | -0.19% | 5.12 | 5.18 | 111537 | 5747 | 1.29% |
| 2025-11-03 | 5.12 | 5.16 | 0.04 | 0.78% | 5.10 | 5.18 | 131245 | 6745 | 1.52% |
| 2025-10-31 | 5.10 | 5.12 | 0.02 | 0.39% | 5.08 | 5.14 | 116687 | 5960 | 1.35% |
| 2025-10-30 | 5.12 | 5.10 | -0.04 | -0.78% | 5.10 | 5.16 | 110731 | 5672 | 1.28% |
| 2025-10-29 | 5.15 | 5.14 | -0.01 | -0.19% | 5.07 | 5.16 | 145114 | 7414 | 1.68% |
| 2025-10-28 | 5.15 | 5.15 | -0.01 | -0.19% | 5.12 | 5.19 | 153370 | 7900 | 1.78% |
| 2025-10-27 | 5.30 | 5.16 | -0.21 | -3.91% | 5.15 | 5.30 | 365821 | 18969 | 4.24% |
| 2025-10-24 | 5.44 | 5.37 | -0.06 | -1.10% | 5.36 | 5.44 | 139861 | 7539 | 1.62% |
| 2025-10-23 | 5.37 | 5.43 | 0.06 | 1.12% | 5.33 | 5.43 | 143508 | 7737 | 1.66% |
| 2025-10-22 | 5.36 | 5.37 | -0.01 | -0.19% | 5.33 | 5.42 | 150406 | 8094 | 1.74% |
| 2025-10-21 | 5.31 | 5.38 | 0.09 | 1.70% | 5.29 | 5.40 | 157843 | 8463 | 1.83% |
| 2025-10-20 | 5.34 | 5.29 | -0.02 | -0.38% | 5.22 | 5.34 | 148327 | 7818 | 1.72% |
| 2025-10-17 | 5.33 | 5.31 | -0.01 | -0.19% | 5.29 | 5.36 | 139463 | 7433 | 1.62% |
| 2025-10-16 | 5.35 | 5.32 | -0.03 | -0.56% | 5.31 | 5.38 | 134927 | 7200 | 1.56% |
| 2025-10-15 | 5.32 | 5.35 | 0.03 | 0.56% | 5.29 | 5.36 | 156709 | 8368 | 1.82% |
| 2025-10-14 | 5.30 | 5.32 | 0.05 | 0.95% | 5.28 | 5.34 | 182941 | 9726 | 2.12% |
| 2025-10-13 | 5.14 | 5.27 | 0.01 | 0.19% | 5.08 | 5.29 | 190499 | 9907 | 2.21% |
| 2025-10-10 | 5.18 | 5.26 | 0.05 | 0.96% | 5.16 | 5.27 | 180596 | 9463 | 2.09% |
| 2025-10-09 | 5.12 | 5.21 | 0.13 | 2.56% | 5.09 | 5.21 | 176337 | 9093 | 2.04% |
| 2025-09-30 | 5.04 | 5.08 | 0.05 | 0.99% | 5.00 | 5.15 | 120384 | 6099 | 1.39% |
| 2025-09-29 | 4.98 | 5.03 | 0.03 | 0.60% | 4.93 | 5.03 | 82415 | 4120 | 0.95% |
| 2025-09-26 | 4.95 | 5.00 | 0.03 | 0.60% | 4.94 | 5.02 | 71823 | 3583 | 0.83% |
| 2025-09-25 | 5.03 | 4.97 | -0.08 | -1.58% | 4.96 | 5.05 | 101083 | 5047 | 1.17% |
| 2025-09-24 | 5.01 | 5.05 | 0.04 | 0.80% | 4.94 | 5.05 | 91867 | 4607 | 1.06% |
| 2025-09-23 | 5.00 | 5.01 | 0.02 | 0.40% | 4.91 | 5.02 | 122333 | 6083 | 1.42% |
| 2025-09-22 | 5.03 | 4.99 | -0.03 | -0.60% | 4.96 | 5.03 | 95381 | 4757 | 1.11% |
| 2025-09-19 | 5.06 | 5.02 | -0.05 | -0.99% | 5.01 | 5.09 | 121986 | 6140 | 1.41% |
| 2025-09-18 | 5.19 | 5.07 | -0.10 | -1.93% | 5.06 | 5.19 | 185216 | 9489 | 2.15% |
| 2025-09-17 | 5.20 | 5.17 | -0.04 | -0.77% | 5.15 | 5.22 | 118888 | 6159 | 1.38% |
| 2025-09-16 | 5.21 | 5.21 | 0.01 | 0.19% | 5.14 | 5.23 | 117582 | 6087 | 1.36% |
| 2025-09-15 | 5.26 | 5.20 | -0.05 | -0.95% | 5.19 | 5.27 | 101614 | 5299 | 1.18% |
| 2025-09-12 | 5.29 | 5.25 | -0.03 | -0.57% | 5.24 | 5.30 | 110472 | 5811 | 1.28% |
| 2025-09-11 | 5.28 | 5.28 | 0.02 | 0.38% | 5.20 | 5.29 | 114080 | 5981 | 1.32% |
| 2025-09-10 | 5.27 | 5.26 | -0.02 | -0.38% | 5.22 | 5.29 | 108231 | 5690 | 1.25% |
| 2025-09-09 | 5.30 | 5.28 | -0.01 | -0.19% | 5.26 | 5.36 | 157927 | 8380 | 1.83% |
| 2025-09-08 | 5.23 | 5.29 | 0.05 | 0.95% | 5.23 | 5.33 | 136874 | 7242 | 1.59% |