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 | 4.72 | 4.69 | -0.06 | -1.26% | 4.68 | 4.76 | 70323 | 3319 | 0.52% |
| 2025-12-15 | 4.72 | 4.75 | 0.02 | 0.42% | 4.69 | 4.78 | 76419 | 3624 | 0.56% |
| 2025-12-12 | 4.84 | 4.73 | -0.11 | -2.27% | 4.70 | 4.87 | 141706 | 6766 | 1.04% |
| 2025-12-11 | 5.09 | 4.84 | -0.24 | -4.72% | 4.83 | 5.12 | 176306 | 8702 | 1.30% |
| 2025-12-10 | 5.06 | 5.08 | 0.02 | 0.40% | 4.99 | 5.12 | 94724 | 4779 | 0.70% |
| 2025-12-09 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.09 | 81735 | 4134 | 0.60% |
| 2025-12-08 | 5.12 | 5.07 | -0.05 | -0.98% | 5.07 | 5.14 | 87766 | 4466 | 0.65% |
| 2025-12-05 | 5.07 | 5.12 | 0.05 | 0.99% | 4.96 | 5.12 | 117679 | 5938 | 0.87% |
| 2025-12-04 | 5.12 | 5.07 | -0.06 | -1.17% | 5.05 | 5.17 | 111559 | 5679 | 0.82% |
| 2025-12-03 | 5.21 | 5.13 | -0.06 | -1.16% | 5.10 | 5.22 | 110194 | 5659 | 0.81% |
| 2025-12-02 | 5.14 | 5.19 | 0.02 | 0.39% | 5.09 | 5.21 | 137363 | 7090 | 1.01% |
| 2025-12-01 | 5.25 | 5.17 | -0.05 | -0.96% | 5.07 | 5.27 | 146612 | 7619 | 1.08% |
| 2025-11-28 | 5.17 | 5.22 | 0.05 | 0.97% | 5.13 | 5.25 | 174609 | 9044 | 1.29% |
| 2025-11-27 | 5.21 | 5.17 | -0.07 | -1.34% | 5.15 | 5.30 | 177339 | 9215 | 1.31% |
| 2025-11-26 | 5.20 | 5.24 | 0.03 | 0.58% | 5.20 | 5.34 | 254823 | 13422 | 1.88% |
| 2025-11-25 | 5.06 | 5.21 | 0.16 | 3.17% | 5.06 | 5.55 | 274228 | 14290 | 2.02% |
| 2025-11-24 | 5.04 | 5.05 | 0.06 | 1.20% | 4.94 | 5.08 | 144407 | 7251 | 1.06% |
| 2025-11-21 | 5.06 | 4.99 | -0.11 | -2.16% | 4.96 | 5.14 | 151412 | 7626 | 1.12% |
| 2025-11-20 | 5.06 | 5.10 | 0.04 | 0.79% | 5.01 | 5.13 | 151196 | 7666 | 1.11% |
| 2025-11-19 | 5.20 | 5.06 | -0.15 | -2.88% | 5.02 | 5.20 | 223372 | 11357 | 1.65% |
| 2025-11-18 | 5.20 | 5.21 | -0.02 | -0.38% | 5.17 | 5.27 | 216269 | 11269 | 1.59% |
| 2025-11-17 | 5.20 | 5.23 | 0.05 | 0.97% | 5.13 | 5.23 | 212616 | 11016 | 1.57% |
| 2025-11-14 | 5.12 | 5.18 | 0.03 | 0.58% | 5.10 | 5.25 | 251239 | 13017 | 1.85% |
| 2025-11-13 | 5.11 | 5.15 | 0.04 | 0.78% | 5.04 | 5.16 | 212117 | 10811 | 1.56% |
| 2025-11-12 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.15 | 241259 | 12302 | 1.78% |
| 2025-11-11 | 5.05 | 5.06 | 0.00 | 0.00% | 5.03 | 5.08 | 185979 | 9404 | 1.37% |
| 2025-11-10 | 4.97 | 5.06 | 0.09 | 1.81% | 4.95 | 5.06 | 225571 | 11331 | 1.66% |
| 2025-11-07 | 4.96 | 4.97 | -0.02 | -0.40% | 4.95 | 4.99 | 144910 | 7205 | 1.07% |
| 2025-11-06 | 5.04 | 4.99 | -0.06 | -1.19% | 4.95 | 5.05 | 202450 | 10078 | 1.49% |
| 2025-11-05 | 4.99 | 5.05 | 0.02 | 0.40% | 4.97 | 5.12 | 256294 | 12966 | 1.89% |
| 2025-11-04 | 5.02 | 5.03 | 0.01 | 0.20% | 4.95 | 5.03 | 221235 | 11025 | 1.63% |
| 2025-11-03 | 4.97 | 5.02 | 0.04 | 0.80% | 4.92 | 5.02 | 286550 | 14250 | 2.11% |
| 2025-10-31 | 4.96 | 4.98 | -0.01 | -0.20% | 4.94 | 5.04 | 289512 | 14431 | 2.13% |
| 2025-10-30 | 5.08 | 4.99 | -0.11 | -2.16% | 4.96 | 5.15 | 421575 | 21276 | 3.11% |
| 2025-10-29 | 5.21 | 5.10 | -0.42 | -7.61% | 5.09 | 5.30 | 679730 | 35002 | 5.01% |
| 2025-10-28 | 5.99 | 5.52 | -0.61 | -9.95% | 5.52 | 6.07 | 783015 | 44035 | 5.77% |
| 2025-10-27 | 6.83 | 6.13 | -0.68 | -9.99% | 6.13 | 6.99 | 1177553 | 74546 | 8.67% |
| 2025-10-24 | 6.36 | 6.81 | 0.62 | 10.02% | 5.57 | 6.81 | 869221 | 54434 | 6.40% |
| 2025-10-23 | 5.85 | 6.19 | 0.56 | 9.95% | 5.85 | 6.19 | 721458 | 44316 | 5.31% |
| 2025-10-22 | 5.18 | 5.63 | 0.51 | 9.96% | 5.11 | 5.63 | 390695 | 21599 | 2.88% |
| 2025-10-21 | 5.10 | 5.12 | -0.04 | -0.78% | 5.05 | 5.16 | 263320 | 13454 | 1.94% |
| 2025-10-20 | 5.04 | 5.16 | 0.04 | 0.78% | 4.96 | 5.17 | 553186 | 27916 | 4.07% |
| 2025-10-17 | 4.63 | 5.12 | 0.47 | 10.11% | 4.58 | 5.12 | 876304 | 44227 | 6.45% |
| 2025-10-16 | 4.60 | 4.65 | 0.03 | 0.65% | 4.58 | 4.68 | 99313 | 4606 | 0.73% |
| 2025-10-15 | 4.48 | 4.62 | 0.12 | 2.67% | 4.48 | 4.62 | 135251 | 6195 | 1.00% |
| 2025-10-14 | 4.47 | 4.50 | 0.04 | 0.90% | 4.43 | 4.57 | 123731 | 5551 | 0.91% |
| 2025-10-13 | 4.31 | 4.46 | 0.02 | 0.45% | 4.31 | 4.48 | 109923 | 4852 | 0.81% |
| 2025-10-10 | 4.32 | 4.44 | 0.11 | 2.54% | 4.30 | 4.47 | 138906 | 6113 | 1.02% |
| 2025-10-09 | 4.38 | 4.33 | -0.04 | -0.92% | 4.32 | 4.39 | 113502 | 4934 | 0.84% |
| 2025-09-30 | 4.41 | 4.37 | -0.04 | -0.91% | 4.37 | 4.42 | 82643 | 3625 | 0.61% |
| 2025-09-29 | 4.47 | 4.41 | -0.10 | -2.22% | 4.37 | 4.48 | 128165 | 5648 | 0.94% |
| 2025-09-26 | 4.45 | 4.51 | -0.04 | -0.88% | 4.35 | 4.58 | 294755 | 13099 | 2.17% |
| 2025-09-25 | 4.41 | 4.55 | 0.14 | 3.17% | 4.36 | 4.85 | 360155 | 16786 | 2.65% |
| 2025-09-24 | 4.36 | 4.41 | 0.05 | 1.15% | 4.33 | 4.42 | 45853 | 2014 | 0.34% |
| 2025-09-23 | 4.41 | 4.36 | -0.06 | -1.36% | 4.28 | 4.41 | 78176 | 3390 | 0.58% |
| 2025-09-22 | 4.51 | 4.42 | -0.06 | -1.34% | 4.38 | 4.52 | 70694 | 3129 | 0.52% |
| 2025-09-19 | 4.52 | 4.48 | -0.04 | -0.88% | 4.46 | 4.54 | 74489 | 3344 | 0.55% |
| 2025-09-18 | 4.58 | 4.52 | -0.06 | -1.31% | 4.49 | 4.60 | 123656 | 5619 | 0.91% |
| 2025-09-17 | 4.63 | 4.58 | -0.05 | -1.08% | 4.55 | 4.63 | 99135 | 4543 | 0.73% |
| 2025-09-16 | 4.58 | 4.63 | 0.04 | 0.87% | 4.57 | 4.64 | 112496 | 5187 | 0.83% |
| 2025-09-15 | 4.56 | 4.59 | 0.02 | 0.44% | 4.54 | 4.63 | 84696 | 3870 | 0.62% |
| 2025-09-12 | 4.65 | 4.57 | -0.10 | -2.14% | 4.57 | 4.66 | 130733 | 6029 | 0.96% |
| 2025-09-11 | 4.60 | 4.67 | 0.06 | 1.30% | 4.51 | 4.77 | 254074 | 11744 | 1.87% |
| 2025-09-10 | 4.59 | 4.61 | 0.03 | 0.66% | 4.58 | 4.66 | 105057 | 4860 | 0.77% |
| 2025-09-09 | 4.64 | 4.58 | -0.07 | -1.51% | 4.54 | 4.65 | 102247 | 4698 | 0.75% |
| 2025-09-08 | 4.62 | 4.65 | 0.01 | 0.22% | 4.56 | 4.69 | 104693 | 4843 | 0.77% |