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 | 4.64 | -0.10 | -2.11% | 4.63 | 4.75 | 125919 | 5868 | 2.00% |
| 2025-12-15 | 4.72 | 4.74 | 0.00 | 0.00% | 4.69 | 4.79 | 89039 | 4217 | 1.41% |
| 2025-12-12 | 4.77 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 100058 | 4765 | 1.59% |
| 2025-12-11 | 4.87 | 4.77 | -0.11 | -2.25% | 4.77 | 4.88 | 118714 | 5711 | 1.88% |
| 2025-12-10 | 4.88 | 4.88 | -0.02 | -0.41% | 4.84 | 4.91 | 101717 | 4948 | 1.62% |
| 2025-12-09 | 4.90 | 4.90 | -0.01 | -0.20% | 4.88 | 4.94 | 103026 | 5063 | 1.64% |
| 2025-12-08 | 4.90 | 4.91 | 0.01 | 0.20% | 4.89 | 4.94 | 98872 | 4865 | 1.57% |
| 2025-12-05 | 4.85 | 4.90 | 0.05 | 1.03% | 4.80 | 4.91 | 91656 | 4457 | 1.46% |
| 2025-12-04 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.93 | 105503 | 5144 | 1.68% |
| 2025-12-03 | 4.94 | 4.91 | -0.02 | -0.41% | 4.89 | 4.95 | 88236 | 4341 | 1.40% |
| 2025-12-02 | 4.91 | 4.93 | 0.01 | 0.20% | 4.86 | 4.94 | 109015 | 5354 | 1.73% |
| 2025-12-01 | 4.90 | 4.92 | 0.02 | 0.41% | 4.87 | 4.95 | 105165 | 5173 | 1.67% |
| 2025-11-28 | 4.86 | 4.90 | 0.05 | 1.03% | 4.81 | 4.91 | 109912 | 5352 | 1.75% |
| 2025-11-27 | 4.82 | 4.85 | 0.02 | 0.41% | 4.82 | 4.89 | 110034 | 5349 | 1.75% |
| 2025-11-26 | 4.85 | 4.83 | -0.04 | -0.82% | 4.82 | 4.94 | 117598 | 5735 | 1.87% |
| 2025-11-25 | 4.86 | 4.87 | 0.03 | 0.62% | 4.84 | 4.92 | 137922 | 6738 | 2.19% |
| 2025-11-24 | 4.81 | 4.84 | 0.04 | 0.83% | 4.76 | 4.85 | 135329 | 6504 | 2.15% |
| 2025-11-21 | 4.94 | 4.80 | -0.20 | -4.00% | 4.77 | 5.00 | 212348 | 10301 | 3.37% |
| 2025-11-20 | 5.03 | 5.00 | -0.03 | -0.60% | 4.97 | 5.08 | 145687 | 7311 | 2.31% |
| 2025-11-19 | 5.08 | 5.03 | -0.05 | -0.98% | 5.00 | 5.11 | 151172 | 7611 | 2.40% |
| 2025-11-18 | 5.16 | 5.08 | -0.11 | -2.12% | 5.07 | 5.18 | 170777 | 8716 | 2.71% |
| 2025-11-17 | 5.23 | 5.19 | -0.04 | -0.76% | 5.13 | 5.23 | 173657 | 8966 | 2.76% |
| 2025-11-14 | 5.20 | 5.23 | 0.01 | 0.19% | 5.18 | 5.26 | 178328 | 9334 | 2.83% |
| 2025-11-13 | 5.16 | 5.22 | 0.06 | 1.16% | 5.13 | 5.23 | 165867 | 8621 | 2.63% |
| 2025-11-12 | 5.21 | 5.16 | -0.05 | -0.96% | 5.12 | 5.21 | 152007 | 7844 | 2.41% |
| 2025-11-11 | 5.19 | 5.21 | 0.03 | 0.58% | 5.16 | 5.23 | 143294 | 7459 | 2.28% |
| 2025-11-10 | 5.15 | 5.18 | 0.03 | 0.58% | 5.13 | 5.18 | 137719 | 7105 | 2.19% |
| 2025-11-07 | 5.15 | 5.15 | 0.00 | 0.00% | 5.13 | 5.19 | 135459 | 6986 | 2.15% |
| 2025-11-06 | 5.17 | 5.15 | -0.03 | -0.58% | 5.12 | 5.17 | 150604 | 7742 | 2.39% |
| 2025-11-05 | 5.06 | 5.18 | 0.08 | 1.57% | 5.05 | 5.19 | 186606 | 9585 | 2.96% |
| 2025-11-04 | 5.13 | 5.10 | -0.04 | -0.78% | 5.07 | 5.15 | 149338 | 7625 | 2.37% |
| 2025-11-03 | 5.12 | 5.14 | 0.01 | 0.19% | 5.07 | 5.15 | 185964 | 9483 | 2.95% |
| 2025-10-31 | 5.11 | 5.13 | 0.03 | 0.59% | 5.10 | 5.15 | 165285 | 8461 | 2.62% |
| 2025-10-30 | 5.15 | 5.10 | -0.05 | -0.97% | 5.09 | 5.16 | 189776 | 9718 | 3.01% |
| 2025-10-29 | 5.25 | 5.15 | -0.17 | -3.20% | 5.10 | 5.25 | 385101 | 19759 | 6.11% |
| 2025-10-28 | 5.28 | 5.32 | 0.04 | 0.76% | 5.26 | 5.34 | 151294 | 8024 | 2.40% |
| 2025-10-27 | 5.29 | 5.28 | 0.00 | 0.00% | 5.23 | 5.33 | 145313 | 7671 | 2.31% |
| 2025-10-24 | 5.30 | 5.28 | -0.02 | -0.38% | 5.25 | 5.33 | 124588 | 6578 | 1.98% |
| 2025-10-23 | 5.23 | 5.30 | 0.04 | 0.76% | 5.20 | 5.30 | 125133 | 6570 | 1.99% |
| 2025-10-22 | 5.22 | 5.26 | 0.01 | 0.19% | 5.20 | 5.35 | 164944 | 8696 | 2.62% |
| 2025-10-21 | 5.15 | 5.25 | 0.09 | 1.74% | 5.12 | 5.26 | 160649 | 8389 | 2.55% |
| 2025-10-20 | 5.04 | 5.16 | 0.16 | 3.20% | 5.04 | 5.18 | 219269 | 11232 | 3.48% |
| 2025-10-17 | 5.12 | 5.00 | -0.12 | -2.34% | 5.00 | 5.14 | 155394 | 7863 | 2.47% |
| 2025-10-16 | 5.22 | 5.12 | -0.09 | -1.73% | 5.10 | 5.22 | 147347 | 7582 | 2.34% |
| 2025-10-15 | 5.16 | 5.21 | 0.05 | 0.97% | 5.12 | 5.22 | 148702 | 7693 | 2.36% |
| 2025-10-14 | 5.25 | 5.16 | -0.07 | -1.34% | 5.12 | 5.31 | 206632 | 10782 | 3.28% |
| 2025-10-13 | 5.10 | 5.23 | -0.01 | -0.19% | 4.92 | 5.23 | 207731 | 10615 | 3.30% |
| 2025-10-10 | 5.17 | 5.24 | 0.06 | 1.16% | 5.15 | 5.30 | 225295 | 11815 | 3.58% |
| 2025-10-09 | 5.16 | 5.18 | 0.01 | 0.19% | 5.16 | 5.23 | 158978 | 8249 | 2.52% |
| 2025-09-30 | 5.24 | 5.17 | -0.04 | -0.77% | 5.16 | 5.25 | 163903 | 8501 | 2.60% |
| 2025-09-29 | 5.17 | 5.21 | 0.04 | 0.77% | 5.12 | 5.29 | 190405 | 9950 | 3.02% |
| 2025-09-26 | 5.21 | 5.17 | -0.06 | -1.15% | 5.17 | 5.31 | 183839 | 9611 | 2.92% |
| 2025-09-25 | 5.40 | 5.23 | -0.17 | -3.15% | 5.23 | 5.44 | 212061 | 11273 | 3.37% |
| 2025-09-24 | 5.32 | 5.40 | 0.05 | 0.93% | 5.26 | 5.42 | 177347 | 9508 | 2.82% |
| 2025-09-23 | 5.45 | 5.35 | -0.15 | -2.73% | 5.22 | 5.48 | 259416 | 13772 | 4.12% |
| 2025-09-22 | 5.37 | 5.50 | 0.14 | 2.61% | 5.36 | 5.58 | 282841 | 15502 | 4.49% |
| 2025-09-19 | 5.47 | 5.36 | -0.12 | -2.19% | 5.33 | 5.50 | 201215 | 10857 | 3.19% |
| 2025-09-18 | 5.55 | 5.48 | -0.09 | -1.62% | 5.41 | 5.60 | 319907 | 17691 | 5.08% |
| 2025-09-17 | 5.52 | 5.57 | 0.03 | 0.54% | 5.50 | 5.63 | 265500 | 14815 | 4.22% |
| 2025-09-16 | 5.39 | 5.54 | 0.13 | 2.40% | 5.37 | 5.55 | 269500 | 14791 | 4.28% |
| 2025-09-15 | 5.39 | 5.41 | 0.00 | 0.00% | 5.36 | 5.42 | 122930 | 6622 | 1.95% |
| 2025-09-12 | 5.49 | 5.41 | -0.06 | -1.10% | 5.39 | 5.49 | 159147 | 8632 | 2.53% |
| 2025-09-11 | 5.42 | 5.47 | 0.05 | 0.92% | 5.33 | 5.47 | 189740 | 10265 | 3.01% |
| 2025-09-10 | 5.43 | 5.42 | -0.03 | -0.55% | 5.35 | 5.47 | 162566 | 8799 | 2.58% |
| 2025-09-09 | 5.53 | 5.45 | -0.10 | -1.80% | 5.40 | 5.53 | 280222 | 15292 | 4.45% |
| 2025-09-08 | 5.41 | 5.55 | 0.15 | 2.78% | 5.37 | 5.56 | 298990 | 16383 | 4.75% |