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 | 4.74 | 4.75 | 0.02 | 0.42% | 4.66 | 4.75 | 597946 | 28199 | 0.71% |
| 2025-12-15 | 4.69 | 4.73 | -0.01 | -0.21% | 4.69 | 4.78 | 492336 | 23337 | 0.58% |
| 2025-12-12 | 4.67 | 4.74 | 0.07 | 1.50% | 4.66 | 4.74 | 836277 | 39261 | 0.99% |
| 2025-12-11 | 4.72 | 4.67 | -0.04 | -0.85% | 4.67 | 4.74 | 505842 | 23791 | 0.60% |
| 2025-12-10 | 4.75 | 4.71 | -0.04 | -0.84% | 4.67 | 4.75 | 595484 | 27997 | 0.71% |
| 2025-12-09 | 4.83 | 4.75 | -0.08 | -1.66% | 4.75 | 4.83 | 451968 | 21588 | 0.54% |
| 2025-12-08 | 4.83 | 4.83 | 0.00 | 0.00% | 4.81 | 4.86 | 432195 | 20884 | 0.51% |
| 2025-12-05 | 4.78 | 4.83 | 0.05 | 1.05% | 4.75 | 4.84 | 454473 | 21777 | 0.54% |
| 2025-12-04 | 4.82 | 4.78 | -0.05 | -1.04% | 4.76 | 4.84 | 474332 | 22699 | 0.56% |
| 2025-12-03 | 4.87 | 4.83 | -0.04 | -0.82% | 4.82 | 4.88 | 398605 | 19302 | 0.47% |
| 2025-12-02 | 4.91 | 4.87 | -0.05 | -1.02% | 4.86 | 4.91 | 381322 | 18585 | 0.45% |
| 2025-12-01 | 4.87 | 4.92 | 0.04 | 0.82% | 4.86 | 4.92 | 507816 | 24864 | 0.60% |
| 2025-11-28 | 4.87 | 4.88 | 0.02 | 0.41% | 4.84 | 4.90 | 455030 | 22173 | 0.54% |
| 2025-11-27 | 4.88 | 4.86 | -0.03 | -0.61% | 4.86 | 4.91 | 380758 | 18601 | 0.45% |
| 2025-11-26 | 4.94 | 4.89 | -0.04 | -0.81% | 4.88 | 4.95 | 488937 | 24010 | 0.58% |
| 2025-11-25 | 4.93 | 4.93 | 0.01 | 0.20% | 4.93 | 4.98 | 398537 | 19726 | 0.47% |
| 2025-11-24 | 4.95 | 4.92 | -0.02 | -0.40% | 4.88 | 4.97 | 574241 | 28216 | 0.68% |
| 2025-11-21 | 5.08 | 4.94 | -0.18 | -3.52% | 4.87 | 5.11 | 1104252 | 54928 | 1.31% |
| 2025-11-20 | 5.20 | 5.12 | -0.06 | -1.16% | 5.12 | 5.22 | 585609 | 30202 | 0.69% |
| 2025-11-19 | 5.19 | 5.18 | -0.02 | -0.38% | 5.15 | 5.24 | 532771 | 27651 | 0.63% |
| 2025-11-18 | 5.27 | 5.20 | -0.09 | -1.70% | 5.18 | 5.29 | 647334 | 33778 | 0.77% |
| 2025-11-17 | 5.31 | 5.29 | -0.03 | -0.56% | 5.26 | 5.32 | 581067 | 30703 | 0.69% |
| 2025-11-14 | 5.35 | 5.32 | -0.06 | -1.12% | 5.32 | 5.38 | 599808 | 32072 | 0.71% |
| 2025-11-13 | 5.32 | 5.38 | 0.07 | 1.32% | 5.31 | 5.38 | 804463 | 43056 | 0.95% |
| 2025-11-12 | 5.35 | 5.31 | -0.05 | -0.93% | 5.29 | 5.36 | 567207 | 30176 | 0.67% |
| 2025-11-11 | 5.33 | 5.36 | 0.01 | 0.19% | 5.32 | 5.37 | 649514 | 34726 | 0.77% |
| 2025-11-10 | 5.34 | 5.35 | 0.04 | 0.75% | 5.32 | 5.39 | 966308 | 51704 | 1.15% |
| 2025-11-07 | 5.24 | 5.31 | 0.07 | 1.34% | 5.22 | 5.34 | 1072258 | 56833 | 1.27% |
| 2025-11-06 | 5.21 | 5.24 | 0.03 | 0.58% | 5.19 | 5.26 | 635203 | 33293 | 0.75% |
| 2025-11-05 | 5.15 | 5.21 | 0.01 | 0.19% | 5.14 | 5.23 | 462842 | 24061 | 0.55% |
| 2025-11-04 | 5.23 | 5.20 | -0.04 | -0.76% | 5.18 | 5.25 | 528994 | 27555 | 0.63% |
| 2025-11-03 | 5.18 | 5.24 | 0.07 | 1.35% | 5.16 | 5.26 | 830519 | 43321 | 0.98% |
| 2025-10-31 | 5.17 | 5.17 | 0.00 | 0.00% | 5.16 | 5.19 | 497587 | 25740 | 0.59% |
| 2025-10-30 | 5.23 | 5.17 | -0.03 | -0.58% | 5.16 | 5.23 | 724362 | 37621 | 0.86% |
| 2025-10-29 | 5.15 | 5.20 | 0.04 | 0.78% | 5.12 | 5.20 | 570016 | 29433 | 0.68% |
| 2025-10-28 | 5.18 | 5.16 | -0.03 | -0.58% | 5.15 | 5.19 | 430329 | 22238 | 0.51% |
| 2025-10-27 | 5.18 | 5.19 | 0.01 | 0.19% | 5.16 | 5.20 | 499198 | 25850 | 0.59% |
| 2025-10-24 | 5.17 | 5.18 | 0.01 | 0.19% | 5.15 | 5.19 | 429127 | 22182 | 0.51% |
| 2025-10-23 | 5.15 | 5.17 | 0.02 | 0.39% | 5.10 | 5.18 | 449512 | 23057 | 0.53% |
| 2025-10-22 | 5.15 | 5.15 | -0.01 | -0.19% | 5.14 | 5.18 | 345879 | 17843 | 0.41% |
| 2025-10-21 | 5.15 | 5.16 | 0.03 | 0.58% | 5.12 | 5.18 | 409124 | 21102 | 0.48% |
| 2025-10-20 | 5.15 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 461660 | 23675 | 0.55% |
| 2025-10-17 | 5.19 | 5.12 | -0.08 | -1.54% | 5.11 | 5.23 | 678966 | 35084 | 0.80% |
| 2025-10-16 | 5.25 | 5.20 | -0.05 | -0.95% | 5.18 | 5.26 | 541334 | 28215 | 0.64% |
| 2025-10-15 | 5.24 | 5.25 | 0.00 | 0.00% | 5.21 | 5.27 | 600511 | 31455 | 0.71% |
| 2025-10-14 | 5.27 | 5.25 | 0.01 | 0.19% | 5.23 | 5.37 | 877713 | 46382 | 1.04% |
| 2025-10-13 | 5.18 | 5.24 | -0.06 | -1.13% | 5.15 | 5.26 | 860057 | 44776 | 1.02% |
| 2025-10-10 | 5.27 | 5.30 | 0.01 | 0.19% | 5.25 | 5.32 | 818809 | 43396 | 0.97% |
| 2025-10-09 | 5.25 | 5.29 | 0.06 | 1.15% | 5.22 | 5.29 | 845256 | 44430 | 1.00% |
| 2025-09-30 | 5.27 | 5.23 | -0.04 | -0.76% | 5.23 | 5.27 | 677112 | 35523 | 0.80% |
| 2025-09-29 | 5.26 | 5.27 | 0.01 | 0.19% | 5.22 | 5.31 | 840044 | 44191 | 1.00% |
| 2025-09-26 | 5.19 | 5.26 | 0.05 | 0.96% | 5.15 | 5.32 | 1081067 | 56792 | 1.28% |
| 2025-09-25 | 5.29 | 5.21 | -0.06 | -1.14% | 5.16 | 5.31 | 785422 | 40931 | 0.93% |
| 2025-09-24 | 5.19 | 5.27 | 0.11 | 2.13% | 5.13 | 5.28 | 1003640 | 52305 | 1.19% |
| 2025-09-23 | 5.26 | 5.16 | -0.10 | -1.90% | 5.08 | 5.26 | 1210546 | 62207 | 1.43% |
| 2025-09-22 | 5.28 | 5.26 | -0.04 | -0.75% | 5.23 | 5.29 | 604634 | 31755 | 0.72% |
| 2025-09-19 | 5.28 | 5.30 | 0.02 | 0.38% | 5.25 | 5.33 | 743764 | 39278 | 0.88% |
| 2025-09-18 | 5.35 | 5.28 | -0.09 | -1.68% | 5.25 | 5.36 | 1243316 | 66064 | 1.47% |
| 2025-09-17 | 5.30 | 5.37 | 0.08 | 1.51% | 5.27 | 5.45 | 1571268 | 83786 | 1.86% |
| 2025-09-16 | 5.29 | 5.29 | 0.01 | 0.19% | 5.25 | 5.30 | 856310 | 45163 | 1.01% |
| 2025-09-15 | 5.32 | 5.28 | -0.05 | -0.94% | 5.26 | 5.33 | 1142989 | 60427 | 1.35% |
| 2025-09-12 | 5.36 | 5.33 | -0.03 | -0.56% | 5.32 | 5.39 | 1482324 | 79305 | 1.76% |
| 2025-09-11 | 5.31 | 5.36 | 0.01 | 0.19% | 5.26 | 5.36 | 1975046 | 104938 | 2.34% |
| 2025-09-10 | 5.40 | 5.35 | -0.25 | -4.46% | 5.28 | 5.44 | 4132517 | 220642 | 4.90% |
| 2025-09-09 | 5.23 | 5.60 | 0.37 | 7.07% | 5.21 | 5.75 | 6535427 | 366725 | 7.75% |
| 2025-09-08 | 5.43 | 5.23 | -0.15 | -2.79% | 5.21 | 5.44 | 2373254 | 124994 | 2.81% |