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 | 4.91 | 4.84 | -0.07 | -1.43% | 4.82 | 4.91 | 125068 | 6077 | 1.04% |
| 2025-12-15 | 4.90 | 4.91 | -0.01 | -0.20% | 4.87 | 4.96 | 92335 | 4542 | 0.76% |
| 2025-12-12 | 4.94 | 4.92 | -0.03 | -0.61% | 4.91 | 4.99 | 123468 | 6105 | 1.02% |
| 2025-12-11 | 5.07 | 4.95 | -0.13 | -2.56% | 4.94 | 5.08 | 133119 | 6662 | 1.10% |
| 2025-12-10 | 5.10 | 5.08 | -0.02 | -0.39% | 5.03 | 5.10 | 117710 | 5959 | 0.97% |
| 2025-12-09 | 5.13 | 5.10 | -0.05 | -0.97% | 5.10 | 5.20 | 153386 | 7886 | 1.27% |
| 2025-12-08 | 4.92 | 5.15 | 0.22 | 4.46% | 4.92 | 5.26 | 439203 | 22659 | 3.64% |
| 2025-12-05 | 4.82 | 4.93 | 0.10 | 2.07% | 4.77 | 4.96 | 142074 | 6906 | 1.18% |
| 2025-12-04 | 4.86 | 4.83 | -0.02 | -0.41% | 4.80 | 4.88 | 88709 | 4287 | 0.73% |
| 2025-12-03 | 4.91 | 4.85 | -0.06 | -1.22% | 4.85 | 4.92 | 104747 | 5100 | 0.87% |
| 2025-12-02 | 4.96 | 4.91 | -0.05 | -1.01% | 4.90 | 4.96 | 66924 | 3291 | 0.55% |
| 2025-12-01 | 4.93 | 4.96 | 0.01 | 0.20% | 4.93 | 4.97 | 74114 | 3671 | 0.61% |
| 2025-11-28 | 4.92 | 4.95 | 0.04 | 0.81% | 4.89 | 4.95 | 65369 | 3214 | 0.54% |
| 2025-11-27 | 4.92 | 4.91 | -0.02 | -0.41% | 4.91 | 4.95 | 63234 | 3114 | 0.52% |
| 2025-11-26 | 4.98 | 4.93 | -0.06 | -1.20% | 4.92 | 5.00 | 94517 | 4684 | 0.78% |
| 2025-11-25 | 5.00 | 4.99 | -0.01 | -0.20% | 4.96 | 5.04 | 93714 | 4689 | 0.78% |
| 2025-11-24 | 4.92 | 5.00 | 0.09 | 1.83% | 4.87 | 5.02 | 134720 | 6664 | 1.12% |
| 2025-11-21 | 5.00 | 4.91 | -0.11 | -2.19% | 4.88 | 5.02 | 199123 | 9830 | 1.65% |
| 2025-11-20 | 5.11 | 5.02 | -0.08 | -1.57% | 5.01 | 5.13 | 121409 | 6128 | 1.00% |
| 2025-11-19 | 5.21 | 5.10 | -0.11 | -2.11% | 5.07 | 5.21 | 155385 | 7962 | 1.29% |
| 2025-11-18 | 5.29 | 5.21 | -0.10 | -1.88% | 5.18 | 5.30 | 192731 | 10059 | 1.60% |
| 2025-11-17 | 5.28 | 5.31 | 0.01 | 0.19% | 5.25 | 5.32 | 189898 | 10049 | 1.57% |
| 2025-11-14 | 5.21 | 5.30 | 0.07 | 1.34% | 5.20 | 5.37 | 295837 | 15622 | 2.45% |
| 2025-11-13 | 5.22 | 5.23 | 0.00 | 0.00% | 5.19 | 5.23 | 118708 | 6185 | 0.98% |
| 2025-11-12 | 5.30 | 5.23 | -0.05 | -0.95% | 5.19 | 5.30 | 153969 | 8053 | 1.27% |
| 2025-11-11 | 5.19 | 5.28 | 0.07 | 1.34% | 5.19 | 5.30 | 224020 | 11796 | 1.85% |
| 2025-11-10 | 5.20 | 5.21 | 0.01 | 0.19% | 5.17 | 5.22 | 120611 | 6261 | 1.00% |
| 2025-11-07 | 5.20 | 5.20 | -0.01 | -0.19% | 5.18 | 5.23 | 109088 | 5676 | 0.90% |
| 2025-11-06 | 5.25 | 5.21 | -0.05 | -0.95% | 5.19 | 5.25 | 134612 | 7013 | 1.11% |
| 2025-11-05 | 5.24 | 5.26 | 0.01 | 0.19% | 5.19 | 5.26 | 159723 | 8349 | 1.32% |
| 2025-11-04 | 5.24 | 5.25 | 0.01 | 0.19% | 5.20 | 5.33 | 236671 | 12464 | 1.96% |
| 2025-11-03 | 5.19 | 5.24 | 0.05 | 0.96% | 5.14 | 5.24 | 170483 | 8861 | 1.41% |
| 2025-10-31 | 5.20 | 5.19 | -0.04 | -0.76% | 5.15 | 5.24 | 238392 | 12375 | 1.97% |
| 2025-10-30 | 5.09 | 5.23 | 0.14 | 2.75% | 5.06 | 5.38 | 500580 | 26217 | 4.14% |
| 2025-10-29 | 5.10 | 5.09 | -0.01 | -0.20% | 5.06 | 5.12 | 149870 | 7610 | 1.24% |
| 2025-10-28 | 5.12 | 5.10 | -0.02 | -0.39% | 5.08 | 5.12 | 108101 | 5508 | 0.89% |
| 2025-10-27 | 5.12 | 5.12 | 0.02 | 0.39% | 5.08 | 5.13 | 147283 | 7516 | 1.22% |
| 2025-10-24 | 5.12 | 5.10 | -0.01 | -0.20% | 5.08 | 5.15 | 138083 | 7064 | 1.14% |
| 2025-10-23 | 5.12 | 5.11 | -0.01 | -0.20% | 5.05 | 5.12 | 151743 | 7708 | 1.26% |
| 2025-10-22 | 5.11 | 5.12 | 0.01 | 0.20% | 5.08 | 5.15 | 123792 | 6340 | 1.02% |
| 2025-10-21 | 5.06 | 5.11 | 0.05 | 0.99% | 5.01 | 5.12 | 199957 | 10162 | 1.66% |
| 2025-10-20 | 4.96 | 5.06 | 0.10 | 2.02% | 4.95 | 5.06 | 140843 | 7080 | 1.17% |
| 2025-10-17 | 5.08 | 4.96 | -0.11 | -2.17% | 4.95 | 5.08 | 150194 | 7510 | 1.24% |
| 2025-10-16 | 5.16 | 5.07 | -0.08 | -1.55% | 5.05 | 5.17 | 151678 | 7724 | 1.26% |
| 2025-10-15 | 5.15 | 5.15 | 0.02 | 0.39% | 5.11 | 5.18 | 143020 | 7356 | 1.18% |
| 2025-10-14 | 5.09 | 5.13 | 0.03 | 0.59% | 5.08 | 5.16 | 169960 | 8714 | 1.41% |
| 2025-10-13 | 5.02 | 5.10 | -0.03 | -0.58% | 4.96 | 5.10 | 168082 | 8498 | 1.39% |
| 2025-10-10 | 5.05 | 5.13 | 0.06 | 1.18% | 5.03 | 5.15 | 203654 | 10428 | 1.69% |
| 2025-10-09 | 5.04 | 5.07 | 0.04 | 0.80% | 5.03 | 5.08 | 144898 | 7319 | 1.20% |
| 2025-09-30 | 5.07 | 5.03 | -0.03 | -0.59% | 5.03 | 5.08 | 114576 | 5782 | 0.95% |
| 2025-09-29 | 4.98 | 5.06 | 0.07 | 1.40% | 4.90 | 5.07 | 181357 | 9075 | 1.50% |
| 2025-09-26 | 4.94 | 4.99 | 0.03 | 0.60% | 4.89 | 5.05 | 197653 | 9868 | 1.64% |
| 2025-09-25 | 5.03 | 4.96 | -0.08 | -1.59% | 4.94 | 5.04 | 164212 | 8175 | 1.36% |
| 2025-09-24 | 4.99 | 5.04 | 0.03 | 0.60% | 4.94 | 5.04 | 146254 | 7325 | 1.21% |
| 2025-09-23 | 5.03 | 5.01 | 0.00 | 0.00% | 4.92 | 5.11 | 288720 | 14430 | 2.39% |
| 2025-09-22 | 5.04 | 5.01 | -0.03 | -0.60% | 4.96 | 5.05 | 184916 | 9242 | 1.53% |
| 2025-09-19 | 5.10 | 5.04 | -0.04 | -0.79% | 5.00 | 5.12 | 211170 | 10633 | 1.75% |
| 2025-09-18 | 5.20 | 5.08 | -0.10 | -1.93% | 5.03 | 5.20 | 259307 | 13313 | 2.15% |
| 2025-09-17 | 5.20 | 5.18 | -0.04 | -0.77% | 5.16 | 5.22 | 155615 | 8070 | 1.29% |
| 2025-09-16 | 5.15 | 5.22 | 0.07 | 1.36% | 5.12 | 5.24 | 211530 | 10979 | 1.75% |
| 2025-09-15 | 5.20 | 5.15 | -0.06 | -1.15% | 5.12 | 5.21 | 197531 | 10173 | 1.63% |
| 2025-09-12 | 5.25 | 5.21 | -0.06 | -1.14% | 5.20 | 5.28 | 234941 | 12289 | 1.94% |
| 2025-09-11 | 5.26 | 5.27 | 0.02 | 0.38% | 5.17 | 5.27 | 197596 | 10316 | 1.64% |
| 2025-09-10 | 5.22 | 5.25 | 0.01 | 0.19% | 5.19 | 5.26 | 138897 | 7259 | 1.15% |
| 2025-09-09 | 5.33 | 5.24 | -0.09 | -1.69% | 5.22 | 5.33 | 173617 | 9139 | 1.44% |
| 2025-09-08 | 5.28 | 5.33 | 0.06 | 1.14% | 5.25 | 5.33 | 165062 | 8750 | 1.37% |