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 | 4.75 | 4.68 | -0.06 | -1.27% | 4.67 | 4.76 | 230604 | 10841 | 1.51% |
| 2025-12-15 | 4.80 | 4.74 | -0.07 | -1.46% | 4.73 | 4.83 | 206720 | 9886 | 1.35% |
| 2025-12-12 | 4.86 | 4.81 | -0.02 | -0.41% | 4.79 | 4.87 | 235195 | 11347 | 1.54% |
| 2025-12-11 | 5.00 | 4.83 | -0.15 | -3.01% | 4.82 | 5.00 | 274092 | 13367 | 1.80% |
| 2025-12-10 | 5.03 | 4.98 | -0.06 | -1.19% | 4.92 | 5.03 | 239850 | 11919 | 1.57% |
| 2025-12-09 | 5.10 | 5.04 | -0.07 | -1.37% | 5.02 | 5.15 | 245235 | 12423 | 1.61% |
| 2025-12-08 | 5.00 | 5.11 | 0.13 | 2.61% | 4.99 | 5.17 | 406849 | 20829 | 2.66% |
| 2025-12-05 | 4.86 | 4.98 | 0.11 | 2.26% | 4.81 | 4.99 | 288647 | 14167 | 1.89% |
| 2025-12-04 | 4.96 | 4.87 | -0.09 | -1.81% | 4.85 | 4.97 | 334620 | 16354 | 2.19% |
| 2025-12-03 | 5.18 | 4.96 | -0.21 | -4.06% | 4.95 | 5.18 | 582676 | 29248 | 3.82% |
| 2025-12-02 | 5.18 | 5.17 | -0.03 | -0.58% | 5.11 | 5.22 | 373747 | 19270 | 2.45% |
| 2025-12-01 | 5.21 | 5.20 | -0.02 | -0.38% | 5.13 | 5.22 | 435132 | 22523 | 2.85% |
| 2025-11-28 | 5.22 | 5.22 | 0.05 | 0.97% | 5.10 | 5.30 | 398728 | 20672 | 2.61% |
| 2025-11-27 | 5.30 | 5.17 | -0.14 | -2.64% | 5.17 | 5.31 | 460055 | 24006 | 3.01% |
| 2025-11-26 | 5.41 | 5.31 | -0.12 | -2.21% | 5.29 | 5.54 | 713381 | 38459 | 4.67% |
| 2025-11-25 | 5.31 | 5.43 | 0.17 | 3.23% | 5.27 | 5.59 | 978885 | 53483 | 6.41% |
| 2025-11-24 | 5.15 | 5.26 | 0.15 | 2.94% | 5.08 | 5.31 | 658376 | 34439 | 4.31% |
| 2025-11-21 | 5.15 | 5.11 | -0.11 | -2.11% | 5.09 | 5.30 | 630277 | 32665 | 4.13% |
| 2025-11-20 | 5.45 | 5.22 | -0.22 | -4.04% | 5.20 | 5.47 | 660526 | 35037 | 4.33% |
| 2025-11-19 | 5.38 | 5.44 | -0.08 | -1.45% | 5.27 | 5.46 | 1019676 | 54471 | 6.68% |
| 2025-11-18 | 5.13 | 5.52 | 0.34 | 6.56% | 5.12 | 5.63 | 1534930 | 83739 | 10.05% |
| 2025-11-17 | 5.20 | 5.18 | 0.00 | 0.00% | 5.16 | 5.44 | 1267590 | 66848 | 8.30% |
| 2025-11-07 | 4.90 | 5.18 | 0.34 | 7.02% | 4.78 | 5.23 | 1327924 | 67361 | 8.70% |
| 2025-11-06 | 4.90 | 4.84 | -0.08 | -1.63% | 4.81 | 4.93 | 333349 | 16144 | 2.18% |
| 2025-11-05 | 4.89 | 4.92 | 0.00 | 0.00% | 4.80 | 4.95 | 424744 | 20805 | 2.78% |
| 2025-11-04 | 4.82 | 4.92 | 0.08 | 1.65% | 4.78 | 4.97 | 576610 | 28129 | 3.78% |
| 2025-11-03 | 4.79 | 4.84 | 0.08 | 1.68% | 4.75 | 4.84 | 384591 | 18485 | 2.52% |
| 2025-10-31 | 4.60 | 4.76 | 0.16 | 3.48% | 4.59 | 4.78 | 507338 | 23920 | 3.32% |
| 2025-10-30 | 4.65 | 4.60 | -0.04 | -0.86% | 4.59 | 4.69 | 270125 | 12522 | 1.77% |
| 2025-10-29 | 4.67 | 4.64 | -0.05 | -1.07% | 4.59 | 4.68 | 260181 | 12031 | 1.70% |
| 2025-10-28 | 4.66 | 4.69 | 0.02 | 0.43% | 4.64 | 4.74 | 224576 | 10553 | 1.47% |
| 2025-10-27 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.73 | 196734 | 9194 | 1.29% |
| 2025-10-24 | 4.74 | 4.69 | -0.03 | -0.64% | 4.67 | 4.78 | 264358 | 12459 | 1.73% |
| 2025-10-23 | 4.59 | 4.72 | 0.15 | 3.28% | 4.53 | 4.74 | 418973 | 19425 | 2.74% |
| 2025-10-22 | 4.55 | 4.57 | -0.01 | -0.22% | 4.52 | 4.61 | 205874 | 9423 | 1.35% |
| 2025-10-21 | 4.51 | 4.58 | 0.05 | 1.10% | 4.49 | 4.59 | 268874 | 12221 | 1.76% |
| 2025-10-20 | 4.53 | 4.53 | 0.03 | 0.67% | 4.50 | 4.57 | 166548 | 7541 | 1.09% |
| 2025-10-17 | 4.57 | 4.50 | -0.06 | -1.32% | 4.49 | 4.60 | 230819 | 10464 | 1.51% |
| 2025-10-16 | 4.65 | 4.56 | -0.10 | -2.15% | 4.53 | 4.66 | 283978 | 12999 | 1.86% |
| 2025-10-15 | 4.60 | 4.66 | 0.05 | 1.08% | 4.57 | 4.68 | 204886 | 9509 | 1.34% |
| 2025-10-14 | 4.69 | 4.61 | -0.07 | -1.50% | 4.61 | 4.73 | 286782 | 13362 | 1.88% |
| 2025-10-13 | 4.60 | 4.68 | -0.04 | -0.85% | 4.51 | 4.71 | 282760 | 13142 | 1.85% |
| 2025-10-10 | 4.83 | 4.72 | -0.13 | -2.68% | 4.71 | 4.85 | 399695 | 18974 | 2.62% |
| 2025-10-09 | 4.80 | 4.85 | 0.04 | 0.83% | 4.76 | 4.90 | 337604 | 16292 | 2.21% |
| 2025-09-30 | 4.82 | 4.81 | 0.02 | 0.42% | 4.81 | 4.89 | 237451 | 11513 | 1.56% |
| 2025-09-29 | 4.77 | 4.79 | 0.02 | 0.42% | 4.68 | 4.81 | 236444 | 11238 | 1.55% |
| 2025-09-26 | 4.90 | 4.77 | -0.16 | -3.25% | 4.77 | 4.92 | 301771 | 14589 | 1.98% |
| 2025-09-25 | 4.93 | 4.93 | -0.05 | -1.00% | 4.91 | 5.01 | 382965 | 18982 | 2.51% |
| 2025-09-24 | 4.74 | 4.98 | 0.17 | 3.53% | 4.72 | 5.02 | 608036 | 29664 | 3.98% |
| 2025-09-23 | 4.91 | 4.81 | -0.10 | -2.04% | 4.70 | 4.93 | 408253 | 19509 | 2.67% |
| 2025-09-22 | 4.98 | 4.91 | -0.07 | -1.41% | 4.88 | 4.99 | 296436 | 14605 | 1.94% |
| 2025-09-19 | 5.02 | 4.98 | -0.05 | -0.99% | 4.96 | 5.05 | 353236 | 17640 | 2.31% |
| 2025-09-18 | 5.12 | 5.03 | -0.10 | -1.95% | 4.99 | 5.16 | 477766 | 24275 | 3.13% |
| 2025-09-17 | 5.21 | 5.13 | -0.05 | -0.97% | 5.11 | 5.21 | 324601 | 16692 | 2.13% |
| 2025-09-16 | 5.06 | 5.18 | 0.11 | 2.17% | 5.04 | 5.18 | 389161 | 19929 | 2.55% |
| 2025-09-15 | 5.10 | 5.07 | -0.05 | -0.98% | 5.04 | 5.12 | 294825 | 14943 | 1.93% |
| 2025-09-12 | 5.08 | 5.12 | 0.02 | 0.39% | 5.07 | 5.18 | 375997 | 19314 | 2.46% |
| 2025-09-11 | 5.05 | 5.10 | 0.04 | 0.79% | 4.98 | 5.10 | 441806 | 22318 | 2.89% |
| 2025-09-10 | 5.05 | 5.06 | 0.01 | 0.20% | 5.04 | 5.09 | 223633 | 11320 | 1.46% |
| 2025-09-09 | 5.11 | 5.05 | -0.07 | -1.37% | 5.03 | 5.11 | 325326 | 16484 | 2.13% |
| 2025-09-08 | 5.11 | 5.12 | 0.01 | 0.20% | 5.06 | 5.15 | 373737 | 19078 | 2.45% |