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 | 4.61 | 4.50 | -0.11 | -2.39% | 4.48 | 4.70 | 38552 | 1765 | 2.34% |
| 2025-12-15 | 4.67 | 4.61 | -0.02 | -0.43% | 4.55 | 4.75 | 33660 | 1570 | 2.04% |
| 2025-12-12 | 4.74 | 4.63 | -0.07 | -1.49% | 4.58 | 4.76 | 41323 | 1924 | 2.50% |
| 2025-12-11 | 4.86 | 4.70 | -0.12 | -2.49% | 4.68 | 4.91 | 36341 | 1724 | 2.20% |
| 2025-12-10 | 4.74 | 4.82 | -0.12 | -2.43% | 4.69 | 4.85 | 64682 | 3078 | 3.92% |
| 2025-12-09 | 5.06 | 4.94 | -0.11 | -2.18% | 4.91 | 5.06 | 61759 | 3074 | 3.74% |
| 2025-12-08 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.14 | 38783 | 1958 | 2.35% |
| 2025-12-05 | 5.05 | 5.08 | 0.03 | 0.59% | 4.94 | 5.21 | 53464 | 2723 | 3.24% |
| 2025-12-04 | 5.15 | 5.05 | -0.09 | -1.75% | 5.04 | 5.16 | 37012 | 1882 | 2.24% |
| 2025-12-03 | 5.32 | 5.14 | -0.18 | -3.38% | 5.10 | 5.32 | 55049 | 2845 | 3.34% |
| 2025-12-02 | 5.41 | 5.32 | -0.12 | -2.21% | 5.27 | 5.41 | 42765 | 2274 | 2.59% |
| 2025-12-01 | 5.56 | 5.44 | -0.15 | -2.68% | 5.34 | 5.63 | 83571 | 4578 | 5.06% |
| 2025-11-28 | 5.42 | 5.59 | 0.17 | 3.14% | 5.40 | 5.65 | 57744 | 3200 | 3.50% |
| 2025-11-27 | 5.46 | 5.42 | -0.03 | -0.55% | 5.41 | 5.57 | 44447 | 2436 | 2.69% |
| 2025-11-26 | 5.47 | 5.45 | -0.08 | -1.45% | 5.43 | 5.59 | 69246 | 3805 | 4.20% |
| 2025-11-25 | 5.31 | 5.53 | 0.25 | 4.73% | 5.30 | 5.54 | 54978 | 3013 | 3.33% |
| 2025-11-24 | 5.18 | 5.28 | 0.12 | 2.33% | 5.00 | 5.31 | 68991 | 3549 | 4.18% |
| 2025-11-21 | 5.43 | 5.16 | -0.27 | -4.97% | 5.16 | 5.43 | 93420 | 4877 | 5.66% |
| 2025-11-20 | 5.72 | 5.43 | -0.29 | -5.07% | 5.43 | 5.76 | 85245 | 4698 | 5.17% |
| 2025-11-19 | 5.79 | 5.72 | -0.07 | -1.21% | 5.59 | 5.84 | 53679 | 3059 | 3.25% |
| 2025-11-18 | 6.08 | 5.79 | -0.22 | -3.66% | 5.78 | 6.10 | 71726 | 4219 | 4.35% |
| 2025-11-17 | 6.09 | 6.01 | -0.03 | -0.50% | 5.90 | 6.16 | 68746 | 4147 | 4.17% |
| 2025-11-14 | 5.97 | 6.04 | 0.09 | 1.51% | 5.92 | 6.20 | 65134 | 3945 | 3.95% |
| 2025-11-13 | 5.92 | 5.95 | -0.09 | -1.49% | 5.83 | 6.07 | 68914 | 4094 | 4.18% |
| 2025-11-12 | 6.05 | 6.04 | -0.01 | -0.17% | 5.97 | 6.30 | 97693 | 5979 | 5.92% |
| 2025-11-11 | 6.00 | 6.05 | 0.06 | 1.00% | 6.00 | 6.29 | 115179 | 7125 | 6.98% |
| 2025-11-10 | 5.82 | 5.99 | 0.14 | 2.39% | 5.80 | 6.00 | 44125 | 2603 | 2.67% |
| 2025-11-07 | 5.85 | 5.85 | -0.03 | -0.51% | 5.75 | 5.94 | 59908 | 3499 | 3.63% |
| 2025-11-06 | 6.00 | 5.88 | -0.13 | -2.16% | 5.73 | 6.08 | 119588 | 7038 | 7.25% |
| 2025-11-05 | 5.93 | 6.01 | -0.03 | -0.50% | 5.80 | 6.28 | 127556 | 7757 | 7.73% |
| 2025-11-04 | 6.35 | 6.04 | -0.21 | -3.36% | 5.97 | 6.51 | 199343 | 12359 | 12.08% |
| 2025-11-03 | 6.53 | 6.25 | -0.17 | -2.65% | 6.24 | 6.74 | 313476 | 20705 | 19.00% |
| 2025-10-31 | 6.30 | 6.42 | 0.31 | 5.07% | 6.15 | 6.42 | 55188 | 3496 | 3.34% |
| 2025-10-30 | 6.11 | 6.11 | 0.29 | 4.98% | 5.82 | 6.11 | 247229 | 14920 | 14.98% |
| 2025-10-29 | 5.53 | 5.82 | 0.28 | 5.05% | 5.53 | 5.82 | 141876 | 8183 | 8.60% |
| 2025-10-28 | 5.38 | 5.54 | 0.11 | 2.03% | 5.38 | 5.70 | 102427 | 5738 | 6.21% |
| 2025-10-27 | 5.50 | 5.43 | -0.16 | -2.86% | 5.32 | 5.54 | 74202 | 4025 | 4.50% |
| 2025-10-24 | 5.52 | 5.59 | 0.06 | 1.08% | 5.48 | 5.75 | 82340 | 4611 | 4.99% |
| 2025-10-23 | 5.26 | 5.53 | 0.20 | 3.75% | 5.19 | 5.58 | 107886 | 5799 | 6.54% |
| 2025-10-22 | 5.32 | 5.33 | 0.01 | 0.19% | 5.30 | 5.59 | 110895 | 6091 | 6.72% |
| 2025-10-21 | 5.37 | 5.32 | -0.04 | -0.75% | 5.22 | 5.38 | 59807 | 3157 | 3.62% |
| 2025-10-20 | 5.33 | 5.36 | 0.08 | 1.52% | 5.22 | 5.50 | 85772 | 4589 | 5.20% |
| 2025-10-17 | 5.47 | 5.28 | -0.28 | -5.04% | 5.28 | 5.60 | 143370 | 7759 | 8.69% |
| 2025-10-16 | 5.67 | 5.56 | 0.16 | 2.96% | 5.46 | 5.67 | 208399 | 11684 | 12.63% |
| 2025-10-15 | 5.05 | 5.40 | 0.26 | 5.06% | 4.99 | 5.40 | 101209 | 5261 | 6.13% |
| 2025-10-14 | 4.96 | 5.14 | 0.20 | 4.05% | 4.95 | 5.19 | 122596 | 6330 | 7.43% |
| 2025-10-13 | 4.73 | 4.94 | 0.14 | 2.92% | 4.63 | 5.03 | 45491 | 2187 | 2.76% |
| 2025-10-10 | 4.77 | 4.80 | -0.01 | -0.21% | 4.69 | 4.82 | 27050 | 1286 | 1.64% |
| 2025-10-09 | 4.84 | 4.81 | -0.03 | -0.62% | 4.68 | 4.84 | 43590 | 2074 | 2.64% |
| 2025-09-30 | 4.78 | 4.84 | 0.11 | 2.33% | 4.72 | 4.88 | 27178 | 1310 | 1.65% |
| 2025-09-29 | 4.74 | 4.73 | 0.02 | 0.42% | 4.70 | 4.80 | 28889 | 1369 | 1.75% |
| 2025-09-26 | 4.93 | 4.71 | -0.17 | -3.48% | 4.70 | 4.94 | 33965 | 1627 | 2.06% |
| 2025-09-25 | 4.69 | 4.88 | 0.18 | 3.83% | 4.65 | 4.90 | 75128 | 3615 | 4.55% |
| 2025-09-24 | 4.47 | 4.70 | 0.22 | 4.91% | 4.46 | 4.70 | 65494 | 3052 | 3.97% |
| 2025-09-23 | 4.63 | 4.48 | -0.15 | -3.24% | 4.40 | 4.63 | 88260 | 3917 | 5.35% |
| 2025-09-22 | 4.71 | 4.63 | -0.14 | -2.94% | 4.59 | 4.82 | 42982 | 2012 | 2.60% |
| 2025-09-19 | 4.74 | 4.77 | 0.07 | 1.49% | 4.70 | 4.85 | 43975 | 2105 | 2.67% |
| 2025-09-18 | 4.93 | 4.70 | -0.23 | -4.67% | 4.68 | 4.94 | 71235 | 3408 | 4.32% |
| 2025-09-17 | 4.98 | 4.93 | -0.02 | -0.40% | 4.90 | 4.98 | 30342 | 1495 | 1.84% |
| 2025-09-16 | 4.94 | 4.95 | 0.00 | 0.00% | 4.93 | 4.99 | 26168 | 1294 | 1.59% |
| 2025-09-15 | 5.00 | 4.95 | -0.03 | -0.60% | 4.92 | 5.04 | 40449 | 2002 | 2.45% |
| 2025-09-12 | 4.95 | 4.98 | 0.00 | 0.00% | 4.90 | 4.99 | 49993 | 2470 | 3.03% |
| 2025-09-11 | 5.06 | 4.98 | -0.05 | -0.99% | 4.91 | 5.06 | 43592 | 2162 | 2.64% |
| 2025-09-10 | 4.91 | 5.03 | 0.08 | 1.62% | 4.91 | 5.09 | 32368 | 1619 | 1.96% |
| 2025-09-09 | 4.99 | 4.95 | -0.07 | -1.39% | 4.94 | 5.09 | 28588 | 1432 | 1.73% |
| 2025-09-08 | 4.93 | 5.02 | 0.09 | 1.83% | 4.87 | 5.05 | 34813 | 1738 | 2.11% |