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 | 4.65 | 4.57 | -0.09 | -1.93% | 4.53 | 4.66 | 147207 | 6738 | 2.72% |
| 2025-12-15 | 4.64 | 4.66 | -0.01 | -0.21% | 4.54 | 4.75 | 236798 | 11060 | 4.37% |
| 2025-12-12 | 4.76 | 4.67 | -0.08 | -1.68% | 4.66 | 4.81 | 188434 | 8916 | 3.48% |
| 2025-12-11 | 4.91 | 4.75 | -0.20 | -4.04% | 4.74 | 4.97 | 242510 | 11685 | 4.47% |
| 2025-12-10 | 5.06 | 4.95 | -0.11 | -2.17% | 4.93 | 5.09 | 202799 | 10139 | 3.74% |
| 2025-12-09 | 5.10 | 5.06 | -0.07 | -1.36% | 5.06 | 5.17 | 124403 | 6364 | 2.30% |
| 2025-12-08 | 4.99 | 5.13 | 0.16 | 3.22% | 4.97 | 5.22 | 235909 | 12119 | 4.35% |
| 2025-12-05 | 4.98 | 4.97 | 0.01 | 0.20% | 4.87 | 4.99 | 166910 | 8239 | 3.08% |
| 2025-12-04 | 5.08 | 4.96 | -0.12 | -2.36% | 4.91 | 5.10 | 177409 | 8832 | 3.27% |
| 2025-12-03 | 5.23 | 5.08 | -0.14 | -2.68% | 5.03 | 5.23 | 153593 | 7832 | 2.83% |
| 2025-12-02 | 5.19 | 5.22 | 0.00 | 0.00% | 5.15 | 5.25 | 155441 | 8086 | 2.87% |
| 2025-12-01 | 5.29 | 5.22 | -0.09 | -1.69% | 5.20 | 5.33 | 190983 | 10035 | 3.52% |
| 2025-11-28 | 5.28 | 5.31 | 0.06 | 1.14% | 5.19 | 5.32 | 167085 | 8798 | 3.08% |
| 2025-11-27 | 5.24 | 5.25 | 0.04 | 0.77% | 5.16 | 5.29 | 158990 | 8317 | 2.93% |
| 2025-11-26 | 5.28 | 5.21 | -0.05 | -0.95% | 5.20 | 5.32 | 233443 | 12281 | 4.31% |
| 2025-11-25 | 5.20 | 5.26 | 0.08 | 1.54% | 5.17 | 5.30 | 190990 | 10046 | 3.52% |
| 2025-11-24 | 5.00 | 5.18 | 0.22 | 4.44% | 4.96 | 5.23 | 242316 | 12326 | 4.47% |
| 2025-11-21 | 5.13 | 4.96 | -0.22 | -4.25% | 4.90 | 5.25 | 254842 | 12811 | 4.70% |
| 2025-11-20 | 5.29 | 5.18 | -0.05 | -0.96% | 5.12 | 5.29 | 198536 | 10271 | 3.66% |
| 2025-11-19 | 5.29 | 5.23 | -0.06 | -1.13% | 5.19 | 5.34 | 214547 | 11246 | 3.96% |
| 2025-11-18 | 5.41 | 5.29 | -0.12 | -2.22% | 5.25 | 5.41 | 235264 | 12458 | 4.34% |
| 2025-11-17 | 5.23 | 5.41 | 0.16 | 3.05% | 5.22 | 5.44 | 239274 | 12841 | 4.41% |
| 2025-11-14 | 5.25 | 5.25 | -0.04 | -0.76% | 5.24 | 5.34 | 148209 | 7841 | 2.73% |
| 2025-11-13 | 5.25 | 5.29 | 0.09 | 1.73% | 5.17 | 5.32 | 187242 | 9807 | 3.45% |
| 2025-11-12 | 5.22 | 5.20 | -0.02 | -0.38% | 5.17 | 5.27 | 152934 | 7975 | 2.82% |
| 2025-11-11 | 5.24 | 5.22 | -0.02 | -0.38% | 5.20 | 5.30 | 202515 | 10588 | 3.74% |
| 2025-11-10 | 5.13 | 5.24 | 0.14 | 2.75% | 5.13 | 5.33 | 306490 | 16051 | 5.65% |
| 2025-11-07 | 5.08 | 5.10 | 0.05 | 0.99% | 5.03 | 5.16 | 228907 | 11690 | 4.22% |
| 2025-11-06 | 5.09 | 5.05 | -0.04 | -0.79% | 5.00 | 5.10 | 173744 | 8736 | 3.21% |
| 2025-11-05 | 5.02 | 5.09 | 0.00 | 0.00% | 5.02 | 5.13 | 212341 | 10791 | 3.92% |
| 2025-11-04 | 4.96 | 5.09 | 0.11 | 2.21% | 4.93 | 5.10 | 283432 | 14281 | 5.23% |
| 2025-11-03 | 4.90 | 4.98 | 0.08 | 1.63% | 4.87 | 5.00 | 214409 | 10609 | 3.96% |
| 2025-10-31 | 4.78 | 4.90 | 0.12 | 2.51% | 4.75 | 4.93 | 217316 | 10574 | 4.01% |
| 2025-10-30 | 4.85 | 4.78 | -0.06 | -1.24% | 4.77 | 4.87 | 181008 | 8712 | 3.34% |
| 2025-10-29 | 4.93 | 4.84 | -0.13 | -2.62% | 4.80 | 4.97 | 302565 | 14688 | 5.58% |
| 2025-10-28 | 4.81 | 4.97 | 0.13 | 2.69% | 4.75 | 5.10 | 414777 | 20562 | 7.65% |
| 2025-10-27 | 4.87 | 4.84 | 0.00 | 0.00% | 4.73 | 4.89 | 166927 | 8038 | 3.08% |
| 2025-10-24 | 4.81 | 4.84 | 0.03 | 0.62% | 4.79 | 4.88 | 147572 | 7133 | 2.72% |
| 2025-10-23 | 4.76 | 4.81 | 0.05 | 1.05% | 4.69 | 4.82 | 145619 | 6904 | 2.69% |
| 2025-10-22 | 4.75 | 4.76 | 0.01 | 0.21% | 4.71 | 4.80 | 114126 | 5435 | 2.11% |
| 2025-10-21 | 4.71 | 4.75 | 0.09 | 1.93% | 4.63 | 4.76 | 187724 | 8856 | 3.46% |
| 2025-10-20 | 4.58 | 4.66 | 0.13 | 2.87% | 4.53 | 4.72 | 210774 | 9817 | 3.89% |
| 2025-10-17 | 4.61 | 4.53 | -0.09 | -1.95% | 4.51 | 4.66 | 130856 | 5999 | 2.41% |
| 2025-10-16 | 4.70 | 4.62 | -0.06 | -1.28% | 4.57 | 4.70 | 141243 | 6539 | 2.61% |
| 2025-10-15 | 4.63 | 4.68 | 0.09 | 1.96% | 4.57 | 4.69 | 178519 | 8304 | 3.29% |
| 2025-10-14 | 4.68 | 4.59 | -0.06 | -1.29% | 4.56 | 4.75 | 172233 | 8010 | 3.18% |
| 2025-10-13 | 4.48 | 4.65 | 0.01 | 0.22% | 4.35 | 4.66 | 208057 | 9515 | 3.84% |
| 2025-10-10 | 4.64 | 4.64 | -0.01 | -0.22% | 4.59 | 4.71 | 158846 | 7390 | 2.93% |
| 2025-10-09 | 4.72 | 4.65 | -0.06 | -1.27% | 4.64 | 4.76 | 146603 | 6870 | 2.70% |
| 2025-09-30 | 4.73 | 4.71 | -0.02 | -0.42% | 4.70 | 4.79 | 118379 | 5601 | 2.18% |
| 2025-09-29 | 4.66 | 4.73 | 0.05 | 1.07% | 4.58 | 4.74 | 166474 | 7803 | 3.07% |
| 2025-09-26 | 4.67 | 4.68 | 0.02 | 0.43% | 4.58 | 4.78 | 170934 | 8034 | 3.15% |
| 2025-09-25 | 4.76 | 4.66 | -0.12 | -2.51% | 4.64 | 4.82 | 195021 | 9211 | 3.60% |
| 2025-09-24 | 4.57 | 4.78 | 0.21 | 4.60% | 4.53 | 4.80 | 257661 | 12094 | 4.75% |
| 2025-09-23 | 4.67 | 4.57 | -0.14 | -2.97% | 4.46 | 4.70 | 211974 | 9617 | 3.91% |
| 2025-09-22 | 4.69 | 4.71 | 0.01 | 0.21% | 4.64 | 4.74 | 124849 | 5864 | 2.30% |
| 2025-09-19 | 4.85 | 4.70 | -0.15 | -3.09% | 4.66 | 4.88 | 212913 | 10102 | 3.93% |
| 2025-09-18 | 4.97 | 4.85 | -0.13 | -2.61% | 4.81 | 5.02 | 209129 | 10309 | 3.86% |
| 2025-09-17 | 5.01 | 4.98 | -0.03 | -0.60% | 4.93 | 5.04 | 159552 | 7951 | 2.94% |
| 2025-09-16 | 4.87 | 5.01 | 0.12 | 2.45% | 4.82 | 5.01 | 196910 | 9753 | 3.63% |
| 2025-09-15 | 4.98 | 4.89 | -0.07 | -1.41% | 4.83 | 4.98 | 192622 | 9381 | 3.55% |
| 2025-09-12 | 5.00 | 4.96 | -0.04 | -0.80% | 4.95 | 5.03 | 160188 | 7990 | 2.96% |
| 2025-09-11 | 4.93 | 5.00 | 0.07 | 1.42% | 4.86 | 5.01 | 202670 | 10023 | 3.74% |
| 2025-09-10 | 4.88 | 4.93 | 0.08 | 1.65% | 4.88 | 5.03 | 224368 | 11152 | 4.14% |
| 2025-09-09 | 4.95 | 4.85 | -0.10 | -2.02% | 4.83 | 4.95 | 180835 | 8829 | 3.34% |
| 2025-09-08 | 4.92 | 4.95 | 0.02 | 0.41% | 4.90 | 5.01 | 188704 | 9327 | 3.48% |