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 | 4.96 | 4.92 | -0.05 | -1.01% | 4.87 | 4.97 | 209530 | 10285 | 2.24% |
| 2025-12-15 | 4.72 | 4.97 | 0.22 | 4.63% | 4.67 | 5.05 | 467501 | 22970 | 4.99% |
| 2025-12-12 | 4.75 | 4.75 | -0.02 | -0.42% | 4.74 | 4.81 | 188072 | 8964 | 2.01% |
| 2025-12-11 | 4.94 | 4.77 | -0.18 | -3.64% | 4.76 | 4.97 | 227356 | 10976 | 2.43% |
| 2025-12-10 | 4.91 | 4.95 | 0.00 | 0.00% | 4.86 | 4.96 | 199107 | 9791 | 2.12% |
| 2025-12-09 | 5.07 | 4.95 | -0.11 | -2.17% | 4.94 | 5.08 | 249732 | 12458 | 2.66% |
| 2025-12-08 | 4.90 | 5.06 | 0.19 | 3.90% | 4.86 | 5.10 | 414819 | 20772 | 4.42% |
| 2025-12-05 | 4.85 | 4.87 | 0.01 | 0.21% | 4.72 | 4.90 | 267605 | 12920 | 2.85% |
| 2025-12-04 | 4.98 | 4.86 | -0.15 | -2.99% | 4.85 | 5.00 | 276928 | 13562 | 2.95% |
| 2025-12-03 | 5.07 | 5.01 | -0.09 | -1.76% | 5.00 | 5.19 | 358986 | 18184 | 3.83% |
| 2025-12-02 | 5.03 | 5.10 | 0.05 | 0.99% | 5.01 | 5.10 | 536089 | 27105 | 5.72% |
| 2025-12-01 | 4.67 | 5.05 | 0.40 | 8.60% | 4.65 | 5.16 | 1002913 | 50398 | 10.70% |
| 2025-11-28 | 4.61 | 4.65 | 0.00 | 0.00% | 4.60 | 4.69 | 145788 | 6757 | 1.56% |
| 2025-11-27 | 4.71 | 4.65 | -0.09 | -1.90% | 4.64 | 4.73 | 194477 | 9105 | 2.07% |
| 2025-11-26 | 4.81 | 4.74 | -0.09 | -1.86% | 4.72 | 4.87 | 228277 | 10930 | 2.43% |
| 2025-11-25 | 4.78 | 4.83 | 0.03 | 0.63% | 4.77 | 4.88 | 248467 | 12032 | 2.65% |
| 2025-11-24 | 4.70 | 4.80 | 0.08 | 1.69% | 4.66 | 4.81 | 284241 | 13475 | 3.03% |
| 2025-11-21 | 4.72 | 4.72 | -0.07 | -1.46% | 4.56 | 4.82 | 386950 | 18195 | 4.13% |
| 2025-11-20 | 4.74 | 4.79 | 0.08 | 1.70% | 4.73 | 4.88 | 271773 | 13085 | 2.90% |
| 2025-11-19 | 4.82 | 4.71 | -0.11 | -2.28% | 4.66 | 4.83 | 174435 | 8237 | 1.86% |
| 2025-11-18 | 4.82 | 4.82 | -0.01 | -0.21% | 4.74 | 4.85 | 207355 | 9948 | 2.21% |
| 2025-11-17 | 4.75 | 4.83 | 0.07 | 1.47% | 4.74 | 4.85 | 184106 | 8857 | 1.96% |
| 2025-11-14 | 4.82 | 4.76 | -0.09 | -1.86% | 4.75 | 4.88 | 176074 | 8468 | 1.88% |
| 2025-11-13 | 4.82 | 4.85 | 0.00 | 0.00% | 4.80 | 4.86 | 161168 | 7788 | 1.72% |
| 2025-11-12 | 4.92 | 4.85 | -0.07 | -1.42% | 4.79 | 4.93 | 247661 | 11981 | 2.64% |
| 2025-11-11 | 4.88 | 4.92 | 0.02 | 0.41% | 4.87 | 5.00 | 308606 | 15236 | 3.29% |
| 2025-11-10 | 4.79 | 4.90 | 0.17 | 3.59% | 4.79 | 4.93 | 344895 | 16851 | 3.68% |
| 2025-11-07 | 4.77 | 4.73 | -0.04 | -0.84% | 4.73 | 4.78 | 136850 | 6500 | 1.46% |
| 2025-11-06 | 4.78 | 4.77 | -0.03 | -0.63% | 4.73 | 4.84 | 195211 | 9330 | 2.08% |
| 2025-11-05 | 4.77 | 4.80 | -0.03 | -0.62% | 4.75 | 4.84 | 245131 | 11761 | 2.61% |
| 2025-11-04 | 4.73 | 4.83 | 0.07 | 1.47% | 4.70 | 4.85 | 409075 | 19493 | 4.36% |
| 2025-11-03 | 4.54 | 4.76 | 0.20 | 4.39% | 4.54 | 4.80 | 466628 | 21972 | 4.98% |
| 2025-10-31 | 4.43 | 4.56 | 0.12 | 2.70% | 4.43 | 4.60 | 234827 | 10631 | 2.50% |
| 2025-10-30 | 4.55 | 4.44 | -0.10 | -2.20% | 4.44 | 4.57 | 207471 | 9338 | 2.21% |
| 2025-10-29 | 4.58 | 4.54 | -0.05 | -1.09% | 4.50 | 4.58 | 152419 | 6906 | 1.63% |
| 2025-10-28 | 4.50 | 4.59 | 0.01 | 0.22% | 4.48 | 4.63 | 239326 | 10961 | 2.55% |
| 2025-10-27 | 4.56 | 4.58 | 0.05 | 1.10% | 4.52 | 4.58 | 178921 | 8140 | 1.91% |
| 2025-10-24 | 4.56 | 4.53 | -0.02 | -0.44% | 4.52 | 4.58 | 135387 | 6149 | 1.44% |
| 2025-10-23 | 4.53 | 4.55 | 0.03 | 0.66% | 4.46 | 4.57 | 145840 | 6567 | 1.56% |
| 2025-10-22 | 4.49 | 4.52 | 0.00 | 0.00% | 4.49 | 4.59 | 167940 | 7629 | 1.79% |
| 2025-10-21 | 4.44 | 4.52 | 0.09 | 2.03% | 4.41 | 4.52 | 172166 | 7732 | 1.84% |
| 2025-10-20 | 4.43 | 4.43 | 0.07 | 1.61% | 4.40 | 4.44 | 143719 | 6351 | 1.53% |
| 2025-10-17 | 4.46 | 4.36 | -0.12 | -2.68% | 4.36 | 4.50 | 174423 | 7706 | 1.86% |
| 2025-10-16 | 4.55 | 4.48 | -0.09 | -1.97% | 4.47 | 4.58 | 161947 | 7301 | 1.73% |
| 2025-10-15 | 4.57 | 4.57 | 0.04 | 0.88% | 4.51 | 4.58 | 137240 | 6244 | 1.46% |
| 2025-10-14 | 4.66 | 4.53 | -0.09 | -1.95% | 4.52 | 4.68 | 215660 | 9915 | 2.30% |
| 2025-10-13 | 4.50 | 4.62 | -0.04 | -0.86% | 4.38 | 4.65 | 240951 | 10964 | 2.57% |
| 2025-10-10 | 4.59 | 4.66 | 0.07 | 1.53% | 4.55 | 4.72 | 296649 | 13789 | 3.16% |
| 2025-10-09 | 4.61 | 4.59 | -0.03 | -0.65% | 4.58 | 4.66 | 222225 | 10240 | 2.37% |
| 2025-09-30 | 4.69 | 4.62 | -0.05 | -1.07% | 4.62 | 4.71 | 196024 | 9125 | 2.09% |
| 2025-09-29 | 4.65 | 4.67 | 0.00 | 0.00% | 4.54 | 4.69 | 230492 | 10664 | 2.46% |
| 2025-09-26 | 4.72 | 4.67 | -0.06 | -1.27% | 4.67 | 4.75 | 204712 | 9641 | 2.18% |
| 2025-09-25 | 4.79 | 4.73 | -0.06 | -1.25% | 4.72 | 4.83 | 210838 | 10079 | 2.25% |
| 2025-09-24 | 4.74 | 4.79 | 0.02 | 0.42% | 4.72 | 4.80 | 195840 | 9353 | 2.09% |
| 2025-09-23 | 4.91 | 4.77 | -0.13 | -2.65% | 4.64 | 4.91 | 333206 | 15765 | 3.55% |
| 2025-09-22 | 4.92 | 4.90 | -0.05 | -1.01% | 4.85 | 4.94 | 219277 | 10720 | 2.34% |
| 2025-09-19 | 5.07 | 4.95 | -0.11 | -2.17% | 4.94 | 5.08 | 325271 | 16237 | 3.47% |
| 2025-09-18 | 5.15 | 5.06 | -0.11 | -2.13% | 5.02 | 5.18 | 466676 | 23852 | 4.98% |
| 2025-09-17 | 5.24 | 5.17 | -0.09 | -1.71% | 5.15 | 5.24 | 350582 | 18164 | 3.74% |
| 2025-09-16 | 5.11 | 5.26 | 0.15 | 2.94% | 5.09 | 5.27 | 449636 | 23428 | 4.80% |
| 2025-09-15 | 5.15 | 5.11 | -0.05 | -0.97% | 5.10 | 5.18 | 275151 | 14096 | 2.93% |
| 2025-09-12 | 5.24 | 5.16 | -0.09 | -1.71% | 5.16 | 5.27 | 328133 | 17087 | 3.50% |
| 2025-09-11 | 5.18 | 5.25 | 0.07 | 1.35% | 5.08 | 5.26 | 390474 | 20217 | 4.17% |
| 2025-09-10 | 5.20 | 5.18 | 0.00 | 0.00% | 5.15 | 5.25 | 254372 | 13193 | 2.71% |
| 2025-09-09 | 5.30 | 5.18 | -0.12 | -2.26% | 5.16 | 5.30 | 297691 | 15495 | 3.18% |
| 2025-09-08 | 5.25 | 5.30 | 0.06 | 1.15% | 5.19 | 5.32 | 342333 | 18001 | 3.65% |