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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.56 | 4.53 | -0.04 | -0.88% | 4.47 | 4.60 | 76396 | 3450 | 1.49% |
| 2025-12-16 | 4.67 | 4.57 | -0.11 | -2.35% | 4.55 | 4.67 | 66159 | 3041 | 1.29% |
| 2025-12-15 | 4.64 | 4.68 | 0.04 | 0.86% | 4.56 | 4.74 | 76215 | 3546 | 1.49% |
| 2025-12-12 | 4.72 | 4.64 | -0.07 | -1.49% | 4.64 | 4.79 | 87628 | 4129 | 1.71% |
| 2025-12-11 | 4.85 | 4.71 | -0.14 | -2.89% | 4.71 | 4.86 | 92887 | 4435 | 1.82% |
| 2025-12-10 | 4.93 | 4.85 | -0.10 | -2.02% | 4.84 | 4.97 | 89224 | 4355 | 1.74% |
| 2025-12-09 | 4.96 | 4.95 | -0.04 | -0.80% | 4.92 | 5.02 | 66864 | 3326 | 1.31% |
| 2025-12-08 | 5.00 | 4.99 | -0.02 | -0.40% | 4.97 | 5.05 | 78884 | 3944 | 1.54% |
| 2025-12-05 | 4.92 | 5.01 | 0.07 | 1.42% | 4.85 | 5.02 | 76103 | 3757 | 1.49% |
| 2025-12-04 | 5.08 | 4.94 | -0.15 | -2.95% | 4.91 | 5.09 | 83358 | 4141 | 1.63% |
| 2025-12-03 | 5.17 | 5.09 | -0.09 | -1.74% | 5.06 | 5.18 | 58964 | 3011 | 1.15% |
| 2025-12-02 | 5.17 | 5.18 | 0.01 | 0.19% | 5.06 | 5.18 | 61802 | 3174 | 1.21% |
| 2025-12-01 | 5.21 | 5.17 | -0.04 | -0.77% | 5.16 | 5.30 | 77872 | 4076 | 1.52% |
| 2025-11-28 | 5.09 | 5.21 | 0.09 | 1.76% | 5.06 | 5.22 | 54457 | 2808 | 1.06% |
| 2025-11-27 | 5.05 | 5.12 | 0.07 | 1.39% | 4.99 | 5.15 | 69473 | 3537 | 1.36% |
| 2025-11-26 | 5.15 | 5.05 | -0.10 | -1.94% | 5.04 | 5.23 | 77913 | 3995 | 1.52% |
| 2025-11-25 | 5.15 | 5.15 | 0.09 | 1.78% | 5.14 | 5.29 | 88532 | 4583 | 1.73% |
| 2025-11-24 | 5.00 | 5.06 | 0.11 | 2.22% | 4.98 | 5.12 | 106229 | 5363 | 2.08% |
| 2025-11-21 | 5.28 | 4.95 | -0.37 | -6.95% | 4.93 | 5.36 | 149814 | 7595 | 2.93% |
| 2025-11-20 | 5.32 | 5.32 | 0.00 | 0.00% | 5.27 | 5.40 | 77315 | 4119 | 1.51% |
| 2025-11-19 | 5.42 | 5.32 | -0.10 | -1.85% | 5.29 | 5.44 | 87157 | 4657 | 1.70% |
| 2025-11-18 | 5.51 | 5.42 | -0.09 | -1.63% | 5.37 | 5.51 | 75996 | 4110 | 1.49% |
| 2025-11-17 | 5.46 | 5.51 | 0.03 | 0.55% | 5.44 | 5.54 | 87888 | 4825 | 1.72% |
| 2025-11-14 | 5.40 | 5.48 | 0.08 | 1.48% | 5.37 | 5.54 | 113544 | 6244 | 2.22% |
| 2025-11-13 | 5.36 | 5.40 | 0.04 | 0.75% | 5.30 | 5.42 | 70739 | 3806 | 1.38% |
| 2025-11-12 | 5.35 | 5.36 | 0.00 | 0.00% | 5.29 | 5.43 | 61403 | 3282 | 1.20% |
| 2025-11-11 | 5.27 | 5.36 | 0.08 | 1.52% | 5.23 | 5.41 | 85357 | 4538 | 1.67% |
| 2025-11-10 | 5.30 | 5.28 | 0.00 | 0.00% | 5.24 | 5.31 | 74633 | 3943 | 1.46% |
| 2025-11-07 | 5.21 | 5.28 | 0.05 | 0.96% | 5.19 | 5.31 | 85215 | 4494 | 1.67% |
| 2025-11-06 | 5.24 | 5.23 | -0.02 | -0.38% | 5.15 | 5.26 | 74674 | 3884 | 1.46% |
| 2025-11-05 | 5.14 | 5.25 | 0.05 | 0.96% | 5.12 | 5.26 | 75212 | 3928 | 1.47% |
| 2025-11-04 | 5.14 | 5.20 | 0.04 | 0.78% | 5.13 | 5.20 | 65253 | 3372 | 1.28% |
| 2025-11-03 | 5.09 | 5.16 | 0.06 | 1.18% | 5.09 | 5.19 | 78176 | 4027 | 1.53% |
| 2025-10-31 | 5.00 | 5.10 | 0.11 | 2.20% | 5.00 | 5.13 | 78790 | 3999 | 1.54% |
| 2025-10-30 | 5.04 | 4.99 | -0.06 | -1.19% | 4.99 | 5.07 | 73771 | 3702 | 1.44% |
| 2025-10-29 | 5.17 | 5.05 | -0.11 | -2.13% | 5.02 | 5.17 | 84707 | 4286 | 1.66% |
| 2025-10-28 | 5.13 | 5.16 | 0.00 | 0.00% | 5.10 | 5.19 | 85135 | 4385 | 1.66% |
| 2025-10-27 | 5.19 | 5.16 | -0.03 | -0.58% | 5.09 | 5.20 | 86322 | 4443 | 1.69% |
| 2025-10-24 | 5.25 | 5.19 | -0.05 | -0.95% | 5.16 | 5.25 | 64962 | 3374 | 1.27% |
| 2025-10-23 | 5.18 | 5.24 | 0.04 | 0.77% | 5.07 | 5.25 | 83732 | 4349 | 1.64% |
| 2025-10-22 | 5.20 | 5.20 | 0.01 | 0.19% | 5.16 | 5.27 | 78343 | 4088 | 1.53% |
| 2025-10-21 | 5.05 | 5.19 | 0.14 | 2.77% | 5.02 | 5.20 | 83218 | 4273 | 1.63% |
| 2025-10-20 | 4.95 | 5.05 | 0.14 | 2.85% | 4.93 | 5.08 | 124525 | 6252 | 2.43% |
| 2025-10-17 | 5.09 | 4.91 | -0.23 | -4.47% | 4.86 | 5.11 | 195402 | 9671 | 3.82% |
| 2025-10-16 | 5.19 | 5.14 | -0.06 | -1.15% | 5.09 | 5.23 | 55779 | 2865 | 1.09% |
| 2025-10-15 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.23 | 70205 | 3644 | 1.37% |
| 2025-10-14 | 5.17 | 5.17 | 0.00 | 0.00% | 5.13 | 5.23 | 91836 | 4759 | 1.80% |
| 2025-10-13 | 5.01 | 5.17 | 0.05 | 0.98% | 4.91 | 5.17 | 111594 | 5670 | 2.18% |
| 2025-10-10 | 5.03 | 5.12 | 0.07 | 1.39% | 4.99 | 5.18 | 108788 | 5578 | 2.13% |
| 2025-10-09 | 5.01 | 5.05 | 0.05 | 1.00% | 4.99 | 5.09 | 80423 | 4056 | 1.57% |
| 2025-09-30 | 5.06 | 5.00 | -0.07 | -1.38% | 5.00 | 5.11 | 73547 | 3711 | 1.44% |
| 2025-09-29 | 5.00 | 5.07 | 0.03 | 0.60% | 4.90 | 5.11 | 102073 | 5133 | 2.00% |
| 2025-09-26 | 4.89 | 5.04 | 0.14 | 2.86% | 4.86 | 5.10 | 126969 | 6352 | 2.48% |
| 2025-09-25 | 5.02 | 4.90 | -0.08 | -1.61% | 4.87 | 5.04 | 85636 | 4232 | 1.67% |
| 2025-09-24 | 4.93 | 4.98 | 0.05 | 1.01% | 4.87 | 4.99 | 71692 | 3554 | 1.40% |
| 2025-09-23 | 4.97 | 4.93 | -0.08 | -1.60% | 4.79 | 5.00 | 116716 | 5687 | 2.28% |
| 2025-09-22 | 5.05 | 5.01 | -0.04 | -0.79% | 4.91 | 5.08 | 98098 | 4877 | 1.92% |
| 2025-09-19 | 5.08 | 5.05 | -0.05 | -0.98% | 5.00 | 5.13 | 101924 | 5147 | 1.99% |
| 2025-09-18 | 5.24 | 5.10 | -0.16 | -3.04% | 5.05 | 5.30 | 159114 | 8226 | 3.11% |
| 2025-09-17 | 5.34 | 5.26 | -0.11 | -2.05% | 5.25 | 5.36 | 122587 | 6491 | 2.40% |
| 2025-09-16 | 5.31 | 5.37 | 0.06 | 1.13% | 5.27 | 5.40 | 102008 | 5450 | 1.99% |
| 2025-09-15 | 5.38 | 5.31 | -0.07 | -1.30% | 5.26 | 5.41 | 138713 | 7360 | 2.71% |
| 2025-09-12 | 5.61 | 5.38 | -0.24 | -4.27% | 5.37 | 5.68 | 258715 | 14101 | 5.06% |
| 2025-09-11 | 5.43 | 5.62 | 0.19 | 3.50% | 5.31 | 5.75 | 302246 | 16879 | 5.91% |
| 2025-09-10 | 5.41 | 5.43 | 0.02 | 0.37% | 5.38 | 5.48 | 76307 | 4138 | 1.49% |
| 2025-09-09 | 5.50 | 5.41 | -0.07 | -1.28% | 5.40 | 5.51 | 97256 | 5301 | 1.90% |
| 2025-09-08 | 5.42 | 5.48 | 0.08 | 1.48% | 5.37 | 5.50 | 112439 | 6126 | 2.20% |