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 | 5.18 | 5.22 | 0.17 | 3.37% | 5.13 | 5.38 | 481768 | 25151 | 5.07% |
| 2025-12-15 | 4.97 | 5.05 | 0.12 | 2.43% | 4.91 | 5.10 | 192812 | 9687 | 2.03% |
| 2025-12-12 | 4.92 | 4.93 | -0.02 | -0.40% | 4.91 | 5.00 | 92743 | 4596 | 0.98% |
| 2025-12-11 | 4.98 | 4.95 | -0.05 | -1.00% | 4.91 | 5.03 | 138991 | 6900 | 1.46% |
| 2025-12-10 | 4.99 | 5.00 | 0.00 | 0.00% | 4.96 | 5.02 | 75351 | 3760 | 0.79% |
| 2025-12-09 | 5.09 | 5.00 | -0.08 | -1.57% | 4.98 | 5.09 | 96556 | 4845 | 1.02% |
| 2025-12-08 | 5.08 | 5.08 | 0.02 | 0.40% | 5.04 | 5.10 | 109356 | 5543 | 1.15% |
| 2025-12-05 | 4.95 | 5.06 | 0.09 | 1.81% | 4.93 | 5.06 | 111194 | 5573 | 1.17% |
| 2025-12-04 | 4.97 | 4.97 | -0.01 | -0.20% | 4.90 | 5.05 | 130788 | 6515 | 1.38% |
| 2025-12-03 | 5.02 | 4.98 | -0.06 | -1.19% | 4.96 | 5.07 | 124106 | 6209 | 1.31% |
| 2025-12-02 | 5.08 | 5.04 | -0.05 | -0.98% | 5.00 | 5.08 | 122559 | 6171 | 1.29% |
| 2025-12-01 | 5.10 | 5.09 | 0.00 | 0.00% | 5.07 | 5.17 | 142557 | 7268 | 1.50% |
| 2025-11-28 | 4.94 | 5.09 | 0.14 | 2.83% | 4.92 | 5.09 | 189291 | 9519 | 1.99% |
| 2025-11-27 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.99 | 120703 | 5987 | 1.27% |
| 2025-11-26 | 4.93 | 4.94 | 0.02 | 0.41% | 4.90 | 5.02 | 137966 | 6842 | 1.45% |
| 2025-11-25 | 4.89 | 4.92 | 0.04 | 0.82% | 4.87 | 4.95 | 134166 | 6605 | 1.41% |
| 2025-11-24 | 4.88 | 4.88 | 0.02 | 0.41% | 4.83 | 4.90 | 147633 | 7197 | 1.55% |
| 2025-11-21 | 5.02 | 4.86 | -0.22 | -4.33% | 4.84 | 5.08 | 262934 | 12975 | 2.77% |
| 2025-11-20 | 5.17 | 5.08 | -0.06 | -1.17% | 5.05 | 5.22 | 192424 | 9816 | 2.02% |
| 2025-11-19 | 5.15 | 5.14 | -0.08 | -1.53% | 5.11 | 5.24 | 169672 | 8761 | 1.79% |
| 2025-11-18 | 5.36 | 5.22 | -0.17 | -3.15% | 5.18 | 5.37 | 272749 | 14308 | 2.87% |
| 2025-11-17 | 5.33 | 5.39 | 0.00 | 0.00% | 5.33 | 5.43 | 214783 | 11543 | 2.26% |
| 2025-11-14 | 5.44 | 5.39 | -0.08 | -1.46% | 5.39 | 5.50 | 216017 | 11775 | 2.27% |
| 2025-11-13 | 5.46 | 5.47 | -0.03 | -0.55% | 5.36 | 5.51 | 228857 | 12483 | 2.41% |
| 2025-11-12 | 5.62 | 5.50 | -0.14 | -2.48% | 5.45 | 5.62 | 316651 | 17470 | 3.33% |
| 2025-11-11 | 5.48 | 5.64 | 0.16 | 2.92% | 5.44 | 5.65 | 470294 | 26224 | 4.95% |
| 2025-11-10 | 5.44 | 5.48 | 0.01 | 0.18% | 5.35 | 5.55 | 336236 | 18283 | 3.54% |
| 2025-11-07 | 5.39 | 5.47 | 0.07 | 1.30% | 5.25 | 5.67 | 500665 | 27222 | 5.27% |
| 2025-11-06 | 5.40 | 5.40 | -0.05 | -0.92% | 5.34 | 5.42 | 258135 | 13873 | 2.72% |
| 2025-11-05 | 5.40 | 5.45 | -0.01 | -0.18% | 5.33 | 5.46 | 258589 | 13958 | 2.72% |
| 2025-11-04 | 5.60 | 5.46 | -0.07 | -1.27% | 5.40 | 5.60 | 320111 | 17516 | 3.37% |
| 2025-11-03 | 5.60 | 5.53 | -0.11 | -1.95% | 5.43 | 5.61 | 393066 | 21608 | 4.14% |
| 2025-10-31 | 5.60 | 5.64 | -0.09 | -1.57% | 5.54 | 5.67 | 495024 | 27756 | 5.21% |
| 2025-10-30 | 5.58 | 5.73 | 0.20 | 3.62% | 5.46 | 5.89 | 792664 | 44734 | 8.34% |
| 2025-10-29 | 5.60 | 5.53 | -0.21 | -3.66% | 5.47 | 5.65 | 710627 | 39219 | 7.48% |
| 2025-10-28 | 5.56 | 5.74 | 0.31 | 5.71% | 5.54 | 5.97 | 1158224 | 67289 | 12.19% |
| 2025-10-27 | 5.45 | 5.43 | -0.06 | -1.09% | 5.39 | 5.54 | 401009 | 21800 | 4.22% |
| 2025-10-24 | 5.59 | 5.49 | -0.11 | -1.96% | 5.43 | 5.60 | 494506 | 27185 | 5.20% |
| 2025-10-23 | 5.89 | 5.60 | -0.23 | -3.95% | 5.50 | 5.95 | 657482 | 37000 | 6.92% |
| 2025-10-22 | 6.00 | 5.83 | -0.24 | -3.95% | 5.78 | 6.03 | 963669 | 56690 | 10.14% |
| 2025-10-21 | 5.72 | 6.07 | 0.55 | 9.96% | 5.57 | 6.07 | 618611 | 36452 | 6.51% |
| 2025-10-20 | 5.76 | 5.52 | -0.22 | -3.83% | 5.43 | 5.79 | 872278 | 48394 | 9.18% |
| 2025-10-17 | 6.12 | 5.74 | -0.40 | -6.51% | 5.57 | 6.28 | 1288302 | 76347 | 13.55% |
| 2025-10-16 | 6.72 | 6.14 | 0.02 | 0.33% | 6.13 | 6.73 | 1815167 | 117302 | 19.10% |
| 2025-10-15 | 6.10 | 6.12 | 0.56 | 10.07% | 5.83 | 6.12 | 397447 | 24091 | 4.18% |
| 2025-10-14 | 5.33 | 5.56 | 0.21 | 3.93% | 5.33 | 5.89 | 1169084 | 65874 | 12.30% |
| 2025-10-13 | 5.20 | 5.35 | -0.15 | -2.73% | 5.15 | 5.47 | 992825 | 52968 | 10.45% |
| 2025-10-10 | 4.97 | 5.50 | 0.50 | 10.00% | 4.97 | 5.50 | 881489 | 47531 | 9.27% |
| 2025-10-09 | 5.34 | 5.00 | -0.10 | -1.96% | 4.98 | 5.34 | 1172871 | 59953 | 12.34% |
| 2025-09-30 | 5.00 | 5.10 | 0.46 | 9.91% | 4.90 | 5.10 | 323097 | 16333 | 3.40% |
| 2025-09-29 | 4.62 | 4.64 | -0.01 | -0.22% | 4.51 | 4.69 | 270508 | 12500 | 2.85% |
| 2025-09-26 | 4.59 | 4.65 | 0.06 | 1.31% | 4.55 | 4.85 | 321638 | 15179 | 3.38% |
| 2025-09-25 | 4.69 | 4.59 | -0.09 | -1.92% | 4.59 | 4.73 | 171438 | 7989 | 1.80% |
| 2025-09-24 | 4.71 | 4.68 | -0.03 | -0.64% | 4.64 | 4.74 | 167420 | 7838 | 1.76% |
| 2025-09-23 | 4.64 | 4.71 | 0.07 | 1.51% | 4.50 | 4.73 | 255182 | 11788 | 2.68% |
| 2025-09-22 | 4.62 | 4.64 | 0.03 | 0.65% | 4.57 | 4.67 | 177374 | 8201 | 1.87% |
| 2025-09-19 | 4.75 | 4.61 | -0.17 | -3.56% | 4.57 | 4.75 | 229797 | 10650 | 2.42% |
| 2025-09-18 | 4.84 | 4.78 | -0.08 | -1.65% | 4.70 | 4.92 | 289191 | 14027 | 3.04% |
| 2025-09-17 | 4.81 | 4.86 | 0.00 | 0.00% | 4.81 | 4.93 | 217780 | 10597 | 2.29% |
| 2025-09-16 | 4.75 | 4.86 | 0.11 | 2.32% | 4.70 | 4.88 | 297288 | 14303 | 3.13% |
| 2025-09-15 | 4.68 | 4.75 | 0.10 | 2.15% | 4.66 | 4.77 | 255595 | 12065 | 2.69% |
| 2025-09-12 | 4.69 | 4.65 | -0.03 | -0.64% | 4.64 | 4.72 | 166871 | 7795 | 1.76% |
| 2025-09-11 | 4.66 | 4.68 | -0.01 | -0.21% | 4.53 | 4.69 | 196079 | 9043 | 2.06% |
| 2025-09-10 | 4.67 | 4.69 | 0.05 | 1.08% | 4.65 | 4.82 | 240016 | 11356 | 2.53% |
| 2025-09-09 | 4.71 | 4.64 | -0.07 | -1.49% | 4.63 | 4.73 | 163203 | 7642 | 1.72% |
| 2025-09-08 | 4.58 | 4.71 | 0.09 | 1.95% | 4.53 | 4.71 | 272056 | 12629 | 2.86% |