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 | 4.53 | 4.48 | -0.04 | -0.88% | 4.46 | 4.57 | 288444 | 12993 | 1.39% |
| 2025-12-15 | 4.59 | 4.52 | -0.09 | -1.95% | 4.51 | 4.61 | 283864 | 12927 | 1.37% |
| 2025-12-12 | 4.63 | 4.61 | 0.00 | 0.00% | 4.60 | 4.69 | 254319 | 11816 | 1.23% |
| 2025-12-11 | 4.72 | 4.61 | -0.13 | -2.74% | 4.59 | 4.73 | 311828 | 14464 | 1.50% |
| 2025-12-10 | 4.62 | 4.74 | 0.10 | 2.16% | 4.59 | 4.82 | 466016 | 21891 | 2.25% |
| 2025-12-09 | 4.82 | 4.64 | -0.19 | -3.93% | 4.63 | 4.83 | 401284 | 18866 | 1.93% |
| 2025-12-08 | 4.79 | 4.83 | 0.03 | 0.63% | 4.78 | 4.88 | 301629 | 14616 | 1.45% |
| 2025-12-05 | 4.77 | 4.80 | 0.02 | 0.42% | 4.68 | 4.80 | 300688 | 14221 | 1.45% |
| 2025-12-04 | 4.75 | 4.78 | 0.03 | 0.63% | 4.71 | 4.83 | 240735 | 11473 | 1.16% |
| 2025-12-03 | 4.76 | 4.75 | -0.02 | -0.42% | 4.74 | 4.84 | 264199 | 12624 | 1.27% |
| 2025-12-02 | 4.68 | 4.77 | 0.08 | 1.71% | 4.63 | 4.79 | 373303 | 17658 | 1.80% |
| 2025-12-01 | 4.72 | 4.69 | -0.02 | -0.42% | 4.67 | 4.75 | 219068 | 10304 | 1.06% |
| 2025-11-28 | 4.68 | 4.71 | 0.01 | 0.21% | 4.62 | 4.72 | 221243 | 10334 | 1.07% |
| 2025-11-27 | 4.68 | 4.70 | -0.03 | -0.63% | 4.58 | 4.73 | 302810 | 14141 | 1.46% |
| 2025-11-26 | 4.78 | 4.73 | -0.05 | -1.05% | 4.71 | 4.82 | 280266 | 13355 | 1.35% |
| 2025-11-25 | 4.77 | 4.78 | 0.02 | 0.42% | 4.74 | 4.82 | 252891 | 12104 | 1.22% |
| 2025-11-24 | 4.80 | 4.76 | -0.04 | -0.83% | 4.73 | 4.90 | 313029 | 15045 | 1.51% |
| 2025-11-21 | 4.89 | 4.80 | -0.14 | -2.83% | 4.80 | 4.95 | 343766 | 16737 | 1.66% |
| 2025-11-20 | 4.78 | 4.94 | 0.16 | 3.35% | 4.75 | 5.05 | 539384 | 26491 | 2.60% |
| 2025-11-19 | 4.86 | 4.78 | -0.10 | -2.05% | 4.75 | 4.89 | 252049 | 12094 | 1.21% |
| 2025-11-18 | 5.03 | 4.88 | -0.15 | -2.98% | 4.83 | 5.04 | 373573 | 18280 | 1.80% |
| 2025-11-17 | 5.00 | 5.03 | 0.03 | 0.60% | 4.97 | 5.06 | 211265 | 10579 | 1.02% |
| 2025-11-14 | 4.99 | 5.00 | -0.01 | -0.20% | 4.98 | 5.07 | 256425 | 12911 | 1.24% |
| 2025-11-13 | 5.02 | 5.01 | -0.01 | -0.20% | 4.95 | 5.03 | 229041 | 11455 | 1.10% |
| 2025-11-12 | 4.94 | 5.02 | 0.07 | 1.41% | 4.92 | 5.06 | 371975 | 18615 | 1.79% |
| 2025-11-11 | 4.93 | 4.95 | 0.01 | 0.20% | 4.92 | 4.98 | 289464 | 14324 | 1.39% |
| 2025-11-10 | 4.86 | 4.94 | 0.09 | 1.86% | 4.84 | 4.94 | 372934 | 18266 | 1.80% |
| 2025-11-07 | 4.88 | 4.85 | -0.04 | -0.82% | 4.84 | 4.89 | 327705 | 15932 | 1.58% |
| 2025-11-06 | 4.91 | 4.89 | -0.03 | -0.61% | 4.87 | 4.93 | 303857 | 14886 | 1.46% |
| 2025-11-05 | 4.88 | 4.92 | 0.02 | 0.41% | 4.83 | 4.93 | 289042 | 14166 | 1.39% |
| 2025-11-04 | 4.91 | 4.90 | -0.01 | -0.20% | 4.88 | 4.93 | 332053 | 16293 | 1.60% |
| 2025-11-03 | 4.96 | 4.91 | -0.05 | -1.01% | 4.88 | 4.98 | 489001 | 23991 | 2.36% |
| 2025-10-31 | 5.03 | 4.96 | -0.28 | -5.34% | 4.94 | 5.08 | 830086 | 41510 | 4.00% |
| 2025-10-30 | 5.33 | 5.24 | -0.09 | -1.69% | 5.24 | 5.36 | 281498 | 14897 | 1.36% |
| 2025-10-29 | 5.35 | 5.33 | -0.04 | -0.74% | 5.29 | 5.36 | 328570 | 17468 | 1.58% |
| 2025-10-28 | 5.37 | 5.37 | 0.00 | 0.00% | 5.31 | 5.42 | 281022 | 15068 | 1.35% |
| 2025-10-27 | 5.36 | 5.37 | 0.03 | 0.56% | 5.34 | 5.47 | 329203 | 17697 | 1.59% |
| 2025-10-24 | 5.44 | 5.34 | -0.11 | -2.02% | 5.32 | 5.47 | 340465 | 18274 | 1.64% |
| 2025-10-23 | 5.48 | 5.45 | -0.07 | -1.27% | 5.36 | 5.54 | 350740 | 18996 | 1.69% |
| 2025-10-22 | 5.39 | 5.52 | 0.13 | 2.41% | 5.35 | 5.56 | 431018 | 23604 | 2.08% |
| 2025-10-21 | 5.28 | 5.39 | 0.10 | 1.89% | 5.25 | 5.45 | 354961 | 19077 | 1.71% |
| 2025-10-20 | 5.27 | 5.29 | 0.03 | 0.57% | 5.25 | 5.36 | 276688 | 14671 | 1.33% |
| 2025-10-17 | 5.36 | 5.26 | -0.12 | -2.23% | 5.24 | 5.40 | 361150 | 19175 | 1.74% |
| 2025-10-16 | 5.44 | 5.38 | -0.06 | -1.10% | 5.33 | 5.44 | 306902 | 16491 | 1.48% |
| 2025-10-15 | 5.45 | 5.44 | 0.00 | 0.00% | 5.38 | 5.49 | 338680 | 18384 | 1.63% |
| 2025-10-14 | 5.51 | 5.44 | -0.07 | -1.27% | 5.40 | 5.63 | 488346 | 26905 | 2.35% |
| 2025-10-13 | 5.37 | 5.51 | 0.00 | 0.00% | 5.34 | 5.53 | 516156 | 28130 | 2.49% |
| 2025-10-10 | 5.37 | 5.51 | 0.12 | 2.23% | 5.34 | 5.66 | 620252 | 34252 | 2.99% |
| 2025-10-09 | 5.26 | 5.39 | 0.09 | 1.70% | 5.19 | 5.46 | 684244 | 36327 | 3.30% |
| 2025-09-30 | 5.05 | 5.30 | 0.24 | 4.74% | 5.02 | 5.34 | 685278 | 35783 | 3.30% |
| 2025-09-29 | 5.02 | 5.06 | 0.06 | 1.20% | 4.94 | 5.10 | 401355 | 20127 | 1.93% |
| 2025-09-26 | 4.88 | 5.00 | 0.10 | 2.04% | 4.86 | 5.14 | 445919 | 22354 | 2.15% |
| 2025-09-25 | 4.96 | 4.90 | -0.07 | -1.41% | 4.88 | 4.97 | 294452 | 14456 | 1.42% |
| 2025-09-24 | 4.86 | 4.97 | 0.08 | 1.64% | 4.83 | 5.04 | 401079 | 19926 | 1.93% |
| 2025-09-23 | 5.09 | 4.89 | -0.23 | -4.49% | 4.80 | 5.09 | 605547 | 29640 | 2.92% |
| 2025-09-22 | 5.16 | 5.12 | -0.05 | -0.97% | 5.01 | 5.16 | 295894 | 15056 | 1.43% |
| 2025-09-19 | 5.16 | 5.17 | 0.03 | 0.58% | 5.05 | 5.22 | 498003 | 25540 | 2.40% |
| 2025-09-18 | 5.37 | 5.14 | -0.25 | -4.64% | 5.10 | 5.42 | 684960 | 35927 | 3.30% |
| 2025-09-17 | 5.30 | 5.39 | 0.08 | 1.51% | 5.20 | 5.41 | 511210 | 27132 | 2.46% |
| 2025-09-16 | 5.25 | 5.31 | 0.01 | 0.19% | 5.24 | 5.41 | 535952 | 28459 | 2.58% |
| 2025-09-15 | 5.30 | 5.30 | -0.05 | -0.93% | 5.16 | 5.39 | 745463 | 39112 | 3.59% |
| 2025-09-12 | 5.17 | 5.35 | 0.16 | 3.08% | 5.17 | 5.40 | 662048 | 35114 | 3.19% |
| 2025-09-11 | 5.13 | 5.19 | 0.03 | 0.58% | 5.07 | 5.20 | 528422 | 27226 | 2.55% |
| 2025-09-10 | 5.15 | 5.16 | -0.02 | -0.39% | 5.06 | 5.20 | 450502 | 23153 | 2.17% |
| 2025-09-09 | 5.01 | 5.18 | 0.19 | 3.81% | 4.98 | 5.25 | 762598 | 39314 | 3.67% |
| 2025-09-08 | 4.96 | 4.99 | 0.05 | 1.01% | 4.95 | 5.05 | 421319 | 21064 | 2.03% |