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 | 4.80 | 4.74 | -0.06 | -1.25% | 4.73 | 4.81 | 53698 | 2557 | 0.59% |
| 2025-12-15 | 4.78 | 4.80 | 0.03 | 0.63% | 4.72 | 4.89 | 62377 | 3005 | 0.69% |
| 2025-12-12 | 4.83 | 4.77 | -0.04 | -0.83% | 4.77 | 4.87 | 53252 | 2562 | 0.59% |
| 2025-12-11 | 4.90 | 4.81 | -0.11 | -2.24% | 4.81 | 4.95 | 66600 | 3230 | 0.74% |
| 2025-12-10 | 4.90 | 4.92 | -0.01 | -0.20% | 4.89 | 4.96 | 41040 | 2019 | 0.45% |
| 2025-12-09 | 5.02 | 4.93 | -0.07 | -1.40% | 4.91 | 5.04 | 76596 | 3797 | 0.85% |
| 2025-12-08 | 5.11 | 5.00 | -0.07 | -1.38% | 4.99 | 5.12 | 85006 | 4287 | 0.94% |
| 2025-12-05 | 5.02 | 5.07 | 0.05 | 1.00% | 4.98 | 5.08 | 53450 | 2692 | 0.59% |
| 2025-12-04 | 5.14 | 5.02 | -0.12 | -2.33% | 5.02 | 5.16 | 71194 | 3598 | 0.79% |
| 2025-12-03 | 5.15 | 5.14 | -0.03 | -0.58% | 5.10 | 5.23 | 61722 | 3174 | 0.68% |
| 2025-12-02 | 5.15 | 5.17 | 0.00 | 0.00% | 5.08 | 5.19 | 56697 | 2917 | 0.63% |
| 2025-12-01 | 5.23 | 5.17 | -0.04 | -0.77% | 5.17 | 5.30 | 63516 | 3316 | 0.70% |
| 2025-11-28 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.22 | 51004 | 2643 | 0.56% |
| 2025-11-27 | 5.15 | 5.15 | 0.02 | 0.39% | 5.10 | 5.20 | 54727 | 2821 | 0.60% |
| 2025-11-26 | 5.17 | 5.13 | -0.04 | -0.77% | 5.11 | 5.22 | 92594 | 4781 | 1.02% |
| 2025-11-25 | 5.26 | 5.17 | -0.08 | -1.52% | 5.17 | 5.29 | 95308 | 4984 | 1.05% |
| 2025-11-24 | 5.23 | 5.25 | 0.04 | 0.77% | 5.15 | 5.28 | 93449 | 4891 | 1.03% |
| 2025-11-21 | 5.30 | 5.21 | -0.13 | -2.43% | 5.20 | 5.40 | 157488 | 8309 | 1.74% |
| 2025-11-20 | 5.51 | 5.34 | -0.15 | -2.73% | 5.31 | 5.51 | 118429 | 6392 | 1.31% |
| 2025-11-19 | 5.53 | 5.49 | 0.01 | 0.18% | 5.36 | 5.56 | 140990 | 7687 | 1.56% |
| 2025-11-18 | 5.58 | 5.48 | -0.03 | -0.54% | 5.44 | 5.59 | 167111 | 9216 | 1.85% |
| 2025-11-17 | 5.42 | 5.51 | 0.08 | 1.47% | 5.40 | 5.55 | 135511 | 7439 | 1.50% |
| 2025-11-14 | 5.45 | 5.43 | -0.03 | -0.55% | 5.40 | 5.52 | 130377 | 7107 | 1.44% |
| 2025-11-13 | 5.36 | 5.46 | 0.10 | 1.87% | 5.33 | 5.70 | 268074 | 14681 | 2.96% |
| 2025-11-12 | 5.32 | 5.36 | 0.03 | 0.56% | 5.28 | 5.39 | 148066 | 7911 | 1.64% |
| 2025-11-11 | 5.38 | 5.33 | -0.04 | -0.74% | 5.31 | 5.41 | 101014 | 5400 | 1.12% |
| 2025-11-10 | 5.31 | 5.37 | 0.07 | 1.32% | 5.30 | 5.38 | 175976 | 9415 | 1.94% |
| 2025-11-07 | 5.14 | 5.30 | 0.17 | 3.31% | 5.13 | 5.45 | 261903 | 13894 | 2.89% |
| 2025-11-06 | 5.16 | 5.13 | -0.05 | -0.97% | 5.12 | 5.20 | 111850 | 5747 | 1.24% |
| 2025-11-05 | 5.01 | 5.18 | 0.14 | 2.78% | 5.01 | 5.19 | 204547 | 10516 | 2.26% |
| 2025-11-04 | 5.02 | 5.04 | 0.01 | 0.20% | 5.00 | 5.09 | 132132 | 6662 | 1.46% |
| 2025-11-03 | 4.97 | 5.03 | 0.05 | 1.00% | 4.93 | 5.04 | 194464 | 9729 | 2.15% |
| 2025-10-31 | 4.89 | 4.98 | 0.08 | 1.63% | 4.88 | 4.99 | 183007 | 9036 | 2.02% |
| 2025-10-30 | 4.88 | 4.90 | -0.01 | -0.20% | 4.85 | 5.02 | 245112 | 12109 | 2.71% |
| 2025-10-29 | 4.92 | 4.91 | -0.02 | -0.41% | 4.83 | 4.95 | 167784 | 8200 | 1.85% |
| 2025-10-28 | 4.93 | 4.93 | 0.01 | 0.20% | 4.90 | 4.97 | 203852 | 10072 | 2.25% |
| 2025-10-27 | 4.99 | 4.92 | -0.07 | -1.40% | 4.90 | 5.01 | 276620 | 13675 | 3.06% |
| 2025-10-24 | 5.21 | 4.99 | -0.30 | -5.67% | 4.97 | 5.25 | 613740 | 30845 | 6.78% |
| 2025-10-23 | 4.81 | 5.29 | 0.48 | 9.98% | 4.76 | 5.29 | 393062 | 20380 | 4.34% |
| 2025-10-22 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.86 | 52447 | 2532 | 0.58% |
| 2025-10-21 | 4.71 | 4.84 | 0.12 | 2.54% | 4.71 | 4.84 | 74299 | 3564 | 0.82% |
| 2025-10-20 | 4.71 | 4.72 | 0.04 | 0.85% | 4.68 | 4.76 | 48099 | 2266 | 0.53% |
| 2025-10-17 | 4.77 | 4.68 | -0.07 | -1.47% | 4.68 | 4.79 | 62195 | 2943 | 0.69% |
| 2025-10-16 | 4.80 | 4.75 | -0.05 | -1.04% | 4.72 | 4.81 | 68046 | 3236 | 0.75% |
| 2025-10-15 | 4.81 | 4.80 | -0.01 | -0.21% | 4.76 | 4.86 | 67602 | 3245 | 0.75% |
| 2025-10-14 | 4.85 | 4.81 | -0.02 | -0.41% | 4.78 | 4.90 | 118046 | 5720 | 1.30% |
| 2025-10-13 | 4.70 | 4.83 | 0.02 | 0.42% | 4.61 | 4.87 | 151599 | 7217 | 1.67% |
| 2025-10-10 | 4.68 | 4.81 | 0.18 | 3.89% | 4.64 | 5.05 | 253813 | 12372 | 2.80% |
| 2025-10-09 | 4.52 | 4.63 | 0.09 | 1.98% | 4.52 | 4.65 | 68820 | 3170 | 0.76% |
| 2025-09-30 | 4.58 | 4.54 | -0.04 | -0.87% | 4.53 | 4.58 | 51583 | 2348 | 0.57% |
| 2025-09-29 | 4.52 | 4.58 | 0.03 | 0.66% | 4.46 | 4.60 | 71331 | 3240 | 0.79% |
| 2025-09-26 | 4.44 | 4.55 | 0.09 | 2.02% | 4.42 | 4.65 | 64738 | 2939 | 0.72% |
| 2025-09-25 | 4.55 | 4.46 | -0.12 | -2.62% | 4.44 | 4.57 | 58768 | 2639 | 0.65% |
| 2025-09-24 | 4.50 | 4.58 | 0.08 | 1.78% | 4.47 | 4.59 | 64459 | 2934 | 0.71% |
| 2025-09-23 | 4.55 | 4.50 | -0.04 | -0.88% | 4.40 | 4.56 | 77379 | 3456 | 0.85% |
| 2025-09-22 | 4.60 | 4.54 | -0.11 | -2.37% | 4.53 | 4.67 | 61557 | 2809 | 0.68% |
| 2025-09-19 | 4.65 | 4.65 | -0.03 | -0.64% | 4.59 | 4.70 | 76872 | 3560 | 0.85% |
| 2025-09-18 | 4.80 | 4.68 | -0.11 | -2.30% | 4.64 | 4.96 | 172978 | 8275 | 1.91% |
| 2025-09-17 | 4.88 | 4.79 | -0.08 | -1.64% | 4.77 | 4.88 | 66437 | 3196 | 0.73% |
| 2025-09-16 | 4.82 | 4.87 | 0.04 | 0.83% | 4.79 | 4.87 | 63099 | 3047 | 0.70% |
| 2025-09-15 | 4.85 | 4.83 | -0.05 | -1.02% | 4.78 | 4.89 | 75885 | 3654 | 0.84% |
| 2025-09-12 | 4.96 | 4.88 | -0.08 | -1.61% | 4.86 | 4.96 | 82717 | 4050 | 0.91% |
| 2025-09-11 | 4.89 | 4.96 | 0.11 | 2.27% | 4.77 | 4.96 | 118976 | 5781 | 1.31% |
| 2025-09-10 | 4.88 | 4.85 | -0.03 | -0.61% | 4.84 | 4.90 | 66474 | 3234 | 0.73% |
| 2025-09-09 | 4.92 | 4.88 | -0.04 | -0.81% | 4.85 | 4.98 | 83353 | 4090 | 0.92% |
| 2025-09-08 | 4.85 | 4.92 | 0.07 | 1.44% | 4.84 | 4.95 | 91926 | 4503 | 1.02% |