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 | 4.81 | 4.72 | -0.06 | -1.26% | 4.70 | 4.82 | 60775 | 2888 | 1.34% |
| 2025-12-15 | 4.73 | 4.78 | 0.05 | 1.06% | 4.67 | 4.84 | 64484 | 3074 | 1.43% |
| 2025-12-12 | 4.92 | 4.73 | -0.14 | -2.87% | 4.71 | 4.95 | 97030 | 4701 | 2.15% |
| 2025-12-11 | 5.07 | 4.87 | -0.20 | -3.94% | 4.86 | 5.07 | 93238 | 4598 | 2.06% |
| 2025-12-10 | 5.05 | 5.07 | -0.01 | -0.20% | 5.01 | 5.16 | 80270 | 4083 | 1.77% |
| 2025-12-09 | 5.20 | 5.08 | -0.10 | -1.93% | 5.02 | 5.20 | 68643 | 3507 | 1.52% |
| 2025-12-08 | 5.16 | 5.18 | 0.05 | 0.97% | 5.14 | 5.25 | 56273 | 2923 | 1.24% |
| 2025-12-05 | 5.09 | 5.13 | 0.04 | 0.79% | 5.01 | 5.15 | 70447 | 3579 | 1.56% |
| 2025-12-04 | 5.26 | 5.09 | -0.17 | -3.23% | 5.08 | 5.27 | 69592 | 3575 | 1.54% |
| 2025-12-03 | 5.30 | 5.26 | -0.01 | -0.19% | 5.15 | 5.31 | 73852 | 3851 | 1.63% |
| 2025-12-02 | 5.22 | 5.27 | 0.05 | 0.96% | 5.14 | 5.30 | 64755 | 3386 | 1.43% |
| 2025-12-01 | 5.34 | 5.22 | -0.15 | -2.79% | 5.20 | 5.45 | 67181 | 3553 | 1.49% |
| 2025-11-28 | 5.22 | 5.37 | 0.13 | 2.48% | 5.12 | 5.38 | 80848 | 4263 | 1.79% |
| 2025-11-27 | 5.17 | 5.24 | 0.04 | 0.77% | 5.13 | 5.29 | 57275 | 2994 | 1.27% |
| 2025-11-26 | 5.32 | 5.20 | -0.09 | -1.70% | 5.18 | 5.36 | 90272 | 4748 | 2.00% |
| 2025-11-25 | 5.33 | 5.29 | -0.04 | -0.75% | 5.24 | 5.39 | 101658 | 5409 | 2.25% |
| 2025-11-24 | 5.29 | 5.33 | 0.16 | 3.09% | 5.28 | 5.51 | 140930 | 7579 | 3.12% |
| 2025-11-21 | 5.43 | 5.17 | -0.26 | -4.79% | 5.15 | 5.52 | 116718 | 6205 | 2.58% |
| 2025-11-20 | 5.63 | 5.43 | -0.15 | -2.69% | 5.33 | 5.65 | 139679 | 7636 | 3.09% |
| 2025-11-19 | 5.70 | 5.58 | 0.01 | 0.18% | 5.42 | 5.78 | 142403 | 7927 | 3.15% |
| 2025-11-18 | 5.93 | 5.57 | -0.24 | -4.13% | 5.48 | 5.99 | 182489 | 10260 | 4.03% |
| 2025-11-17 | 5.53 | 5.81 | 0.28 | 5.06% | 5.47 | 6.05 | 235619 | 13721 | 5.21% |
| 2025-11-14 | 5.44 | 5.53 | 0.09 | 1.65% | 5.39 | 5.58 | 73762 | 4073 | 1.63% |
| 2025-11-13 | 5.46 | 5.44 | 0.04 | 0.74% | 5.31 | 5.46 | 57278 | 3094 | 1.27% |
| 2025-11-12 | 5.43 | 5.40 | -0.01 | -0.18% | 5.36 | 5.47 | 60806 | 3286 | 1.34% |
| 2025-11-11 | 5.34 | 5.41 | 0.09 | 1.69% | 5.29 | 5.42 | 67906 | 3651 | 1.50% |
| 2025-11-10 | 5.30 | 5.32 | 0.02 | 0.38% | 5.23 | 5.36 | 70741 | 3748 | 1.56% |
| 2025-11-07 | 5.28 | 5.30 | 0.03 | 0.57% | 5.21 | 5.35 | 61183 | 3240 | 1.35% |
| 2025-11-06 | 5.35 | 5.27 | -0.02 | -0.38% | 5.18 | 5.37 | 72559 | 3807 | 1.60% |
| 2025-11-05 | 5.18 | 5.29 | 0.06 | 1.15% | 5.18 | 5.33 | 70487 | 3724 | 1.56% |
| 2025-11-04 | 5.22 | 5.23 | 0.05 | 0.97% | 5.16 | 5.28 | 82954 | 4331 | 1.83% |
| 2025-11-03 | 5.13 | 5.18 | 0.01 | 0.19% | 5.11 | 5.21 | 84671 | 4374 | 1.87% |
| 2025-10-31 | 5.05 | 5.17 | 0.10 | 1.97% | 5.02 | 5.19 | 87365 | 4480 | 1.93% |
| 2025-10-30 | 5.08 | 5.07 | -0.02 | -0.39% | 5.05 | 5.20 | 82169 | 4195 | 1.82% |
| 2025-10-29 | 5.11 | 5.09 | -0.03 | -0.59% | 5.02 | 5.18 | 66885 | 3402 | 1.48% |
| 2025-10-28 | 5.06 | 5.12 | 0.03 | 0.59% | 5.06 | 5.16 | 58122 | 2974 | 1.28% |
| 2025-10-27 | 5.10 | 5.09 | -0.01 | -0.20% | 5.00 | 5.17 | 89656 | 4552 | 1.98% |
| 2025-10-24 | 5.14 | 5.10 | -0.04 | -0.78% | 5.01 | 5.18 | 114539 | 5826 | 2.53% |
| 2025-10-23 | 5.18 | 5.14 | -0.05 | -0.96% | 5.06 | 5.19 | 119400 | 6115 | 2.64% |
| 2025-10-22 | 5.03 | 5.19 | 0.18 | 3.59% | 4.99 | 5.24 | 159157 | 8205 | 3.52% |
| 2025-10-21 | 4.87 | 5.01 | 0.18 | 3.73% | 4.80 | 5.02 | 112270 | 5556 | 2.48% |
| 2025-10-20 | 4.70 | 4.83 | 0.13 | 2.77% | 4.70 | 4.85 | 57577 | 2764 | 1.27% |
| 2025-10-17 | 4.76 | 4.70 | -0.08 | -1.67% | 4.69 | 4.85 | 68760 | 3272 | 1.52% |
| 2025-10-16 | 4.79 | 4.78 | -0.01 | -0.21% | 4.75 | 4.85 | 57661 | 2762 | 1.27% |
| 2025-10-15 | 4.87 | 4.79 | -0.06 | -1.24% | 4.77 | 4.92 | 62676 | 3020 | 1.39% |
| 2025-10-14 | 4.81 | 4.85 | 0.05 | 1.04% | 4.81 | 4.99 | 73170 | 3578 | 1.62% |
| 2025-10-13 | 4.65 | 4.80 | -0.07 | -1.44% | 4.58 | 4.87 | 79081 | 3771 | 1.75% |
| 2025-10-10 | 4.75 | 4.87 | 0.11 | 2.31% | 4.72 | 4.93 | 96525 | 4716 | 2.13% |
| 2025-10-09 | 4.80 | 4.76 | -0.06 | -1.24% | 4.68 | 4.83 | 71043 | 3371 | 1.57% |
| 2025-09-30 | 4.85 | 4.82 | 0.00 | 0.00% | 4.78 | 4.89 | 44810 | 2167 | 0.99% |
| 2025-09-29 | 4.79 | 4.82 | 0.05 | 1.05% | 4.65 | 4.86 | 61274 | 2937 | 1.35% |
| 2025-09-26 | 4.78 | 4.77 | -0.02 | -0.42% | 4.74 | 4.89 | 77713 | 3740 | 1.72% |
| 2025-09-25 | 4.87 | 4.79 | -0.04 | -0.83% | 4.76 | 4.88 | 70511 | 3397 | 1.56% |
| 2025-09-24 | 4.67 | 4.83 | 0.15 | 3.21% | 4.61 | 4.88 | 97401 | 4686 | 2.15% |
| 2025-09-23 | 4.83 | 4.68 | -0.19 | -3.90% | 4.54 | 4.86 | 121974 | 5674 | 2.70% |
| 2025-09-22 | 4.88 | 4.87 | -0.01 | -0.20% | 4.77 | 4.92 | 73672 | 3556 | 1.63% |
| 2025-09-19 | 4.97 | 4.88 | -0.05 | -1.01% | 4.71 | 4.99 | 120952 | 5842 | 2.67% |
| 2025-09-18 | 5.20 | 4.93 | -0.23 | -4.46% | 4.91 | 5.20 | 97864 | 4921 | 2.16% |
| 2025-09-17 | 5.18 | 5.16 | 0.00 | 0.00% | 5.06 | 5.20 | 95855 | 4925 | 2.12% |
| 2025-09-16 | 5.09 | 5.16 | 0.06 | 1.18% | 5.08 | 5.20 | 111140 | 5718 | 2.46% |
| 2025-09-15 | 5.19 | 5.10 | -0.06 | -1.16% | 4.94 | 5.24 | 108752 | 5487 | 2.40% |
| 2025-09-12 | 5.15 | 5.16 | 0.12 | 2.38% | 5.09 | 5.25 | 154105 | 7949 | 3.41% |
| 2025-09-11 | 5.08 | 5.04 | -0.04 | -0.79% | 4.98 | 5.10 | 109146 | 5479 | 2.41% |
| 2025-09-10 | 5.02 | 5.08 | 0.02 | 0.40% | 4.97 | 5.13 | 124039 | 6282 | 2.74% |
| 2025-09-09 | 4.90 | 5.06 | 0.17 | 3.48% | 4.86 | 5.36 | 234277 | 11902 | 5.18% |
| 2025-09-08 | 4.79 | 4.89 | 0.11 | 2.30% | 4.74 | 4.89 | 89707 | 4346 | 1.98% |