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 | 5.12 | 4.96 | -0.16 | -3.13% | 4.96 | 5.14 | 336855 | 16876 | 3.48% |
| 2025-12-15 | 5.07 | 5.12 | 0.02 | 0.39% | 5.05 | 5.17 | 296668 | 15174 | 3.06% |
| 2025-12-12 | 4.96 | 5.10 | 0.11 | 2.20% | 4.96 | 5.14 | 445228 | 22621 | 4.59% |
| 2025-12-11 | 4.98 | 4.99 | 0.02 | 0.40% | 4.96 | 5.08 | 309776 | 15570 | 3.20% |
| 2025-12-10 | 4.99 | 4.97 | -0.02 | -0.40% | 4.92 | 5.00 | 206919 | 10240 | 2.14% |
| 2025-12-09 | 5.10 | 4.99 | -0.12 | -2.35% | 4.98 | 5.10 | 295772 | 14851 | 3.05% |
| 2025-12-08 | 5.05 | 5.11 | 0.07 | 1.39% | 4.99 | 5.14 | 373834 | 18948 | 3.86% |
| 2025-12-05 | 4.97 | 5.04 | 0.03 | 0.60% | 4.92 | 5.05 | 378158 | 18920 | 3.90% |
| 2025-12-04 | 4.91 | 5.01 | 0.10 | 2.04% | 4.89 | 5.07 | 438847 | 21872 | 4.53% |
| 2025-12-03 | 4.92 | 4.91 | -0.02 | -0.41% | 4.89 | 4.97 | 268607 | 13251 | 2.77% |
| 2025-12-02 | 4.98 | 4.93 | -0.03 | -0.60% | 4.88 | 4.98 | 211623 | 10400 | 2.18% |
| 2025-12-01 | 5.00 | 4.96 | -0.02 | -0.40% | 4.93 | 5.02 | 251462 | 12459 | 2.59% |
| 2025-11-28 | 4.89 | 4.98 | 0.11 | 2.26% | 4.87 | 4.98 | 314458 | 15539 | 3.25% |
| 2025-11-27 | 4.91 | 4.87 | -0.04 | -0.81% | 4.86 | 4.95 | 222993 | 10922 | 2.30% |
| 2025-11-26 | 4.97 | 4.91 | -0.03 | -0.61% | 4.88 | 4.99 | 251123 | 12398 | 2.59% |
| 2025-11-25 | 4.93 | 4.94 | 0.01 | 0.20% | 4.89 | 4.98 | 301126 | 14889 | 3.11% |
| 2025-11-24 | 4.91 | 4.93 | 0.13 | 2.71% | 4.84 | 4.96 | 395581 | 19427 | 4.08% |
| 2025-11-21 | 5.03 | 4.80 | -0.29 | -5.70% | 4.80 | 5.04 | 465556 | 22850 | 4.80% |
| 2025-11-20 | 5.16 | 5.09 | -0.06 | -1.17% | 5.08 | 5.24 | 320197 | 16485 | 3.30% |
| 2025-11-19 | 5.21 | 5.15 | -0.14 | -2.65% | 5.12 | 5.28 | 448962 | 23243 | 4.63% |
| 2025-11-18 | 5.63 | 5.29 | -0.38 | -6.70% | 5.24 | 5.65 | 978483 | 52464 | 10.10% |
| 2025-11-17 | 5.98 | 5.67 | -0.31 | -5.18% | 5.60 | 6.01 | 1022464 | 58435 | 10.55% |
| 2025-11-14 | 5.90 | 5.98 | -0.01 | -0.17% | 5.86 | 6.08 | 1044415 | 62548 | 10.78% |
| 2025-11-13 | 5.84 | 5.99 | 0.16 | 2.74% | 5.78 | 6.13 | 1334832 | 80119 | 13.77% |
| 2025-11-12 | 5.89 | 5.83 | -0.15 | -2.51% | 5.71 | 5.97 | 1477383 | 85921 | 15.25% |
| 2025-11-11 | 5.67 | 5.98 | 0.35 | 6.22% | 5.64 | 6.19 | 2234267 | 135362 | 23.06% |
| 2025-11-10 | 5.58 | 5.63 | 0.10 | 1.81% | 5.53 | 5.70 | 542150 | 30347 | 5.59% |
| 2025-11-07 | 5.61 | 5.53 | -0.12 | -2.12% | 5.51 | 5.69 | 650950 | 36277 | 6.72% |
| 2025-11-06 | 5.76 | 5.65 | -0.15 | -2.59% | 5.62 | 5.78 | 676769 | 38365 | 6.98% |
| 2025-11-05 | 5.58 | 5.80 | 0.10 | 1.75% | 5.53 | 5.81 | 766238 | 43653 | 7.91% |
| 2025-11-04 | 5.81 | 5.70 | -0.13 | -2.23% | 5.64 | 5.86 | 666785 | 38107 | 6.88% |
| 2025-11-03 | 5.68 | 5.83 | 0.21 | 3.74% | 5.65 | 5.90 | 1212709 | 70425 | 12.51% |
| 2025-10-31 | 5.60 | 5.62 | -0.06 | -1.06% | 5.59 | 5.95 | 993092 | 56847 | 10.25% |
| 2025-10-30 | 5.70 | 5.68 | -0.15 | -2.57% | 5.56 | 5.99 | 1408375 | 81027 | 14.53% |
| 2025-10-29 | 5.68 | 5.83 | 0.33 | 6.00% | 5.60 | 5.94 | 1860658 | 107895 | 19.20% |
| 2025-10-28 | 5.59 | 5.50 | -0.07 | -1.26% | 5.41 | 5.61 | 678732 | 37223 | 7.00% |
| 2025-10-27 | 5.63 | 5.57 | -0.05 | -0.89% | 5.51 | 5.65 | 603437 | 33608 | 6.23% |
| 2025-10-24 | 5.65 | 5.62 | -0.06 | -1.06% | 5.58 | 5.69 | 741301 | 41700 | 7.65% |
| 2025-10-23 | 5.71 | 5.68 | -0.18 | -3.07% | 5.46 | 5.78 | 1095020 | 61410 | 11.30% |
| 2025-10-22 | 5.68 | 5.86 | 0.10 | 1.74% | 5.58 | 6.05 | 1382627 | 80950 | 14.27% |
| 2025-10-21 | 5.60 | 5.76 | 0.23 | 4.16% | 5.56 | 5.85 | 1257921 | 72384 | 12.98% |
| 2025-10-20 | 5.68 | 5.53 | -0.04 | -0.72% | 5.47 | 5.88 | 1092846 | 61216 | 11.28% |
| 2025-10-17 | 5.81 | 5.57 | -0.27 | -4.62% | 5.51 | 5.84 | 1279460 | 71935 | 13.20% |
| 2025-10-16 | 6.06 | 5.84 | -0.35 | -5.65% | 5.70 | 6.18 | 1514054 | 88306 | 15.62% |
| 2025-10-15 | 6.39 | 6.19 | -0.20 | -3.13% | 6.01 | 6.39 | 1842954 | 113536 | 19.02% |
| 2025-10-14 | 6.25 | 6.39 | 0.26 | 4.24% | 6.08 | 6.74 | 2690224 | 175132 | 27.76% |
| 2025-10-13 | 5.84 | 6.13 | -0.28 | -4.37% | 5.84 | 6.28 | 2021996 | 122542 | 20.87% |
| 2025-10-10 | 5.70 | 6.41 | 0.34 | 5.60% | 5.65 | 6.68 | 3339827 | 210857 | 34.47% |
| 2025-10-09 | 5.62 | 6.07 | 0.46 | 8.20% | 5.50 | 6.17 | 3045417 | 181837 | 31.43% |
| 2025-09-30 | 5.96 | 5.61 | -0.62 | -9.95% | 5.61 | 6.05 | 2784513 | 159986 | 28.73% |
| 2025-09-29 | 6.00 | 6.24 | 0.57 | 10.05% | 5.89 | 6.24 | 1695788 | 104678 | 17.50% |
| 2025-09-26 | 5.16 | 5.67 | 0.52 | 10.10% | 5.11 | 5.67 | 2048306 | 112506 | 21.14% |
| 2025-09-25 | 4.75 | 5.15 | 0.47 | 10.04% | 4.74 | 5.15 | 520875 | 26463 | 5.38% |
| 2025-09-24 | 4.62 | 4.68 | 0.04 | 0.86% | 4.58 | 4.69 | 386837 | 18013 | 3.99% |
| 2025-09-23 | 4.78 | 4.64 | -0.16 | -3.33% | 4.53 | 4.78 | 607734 | 28074 | 6.27% |
| 2025-09-22 | 4.77 | 4.80 | 0.03 | 0.63% | 4.68 | 4.81 | 506040 | 24018 | 5.22% |
| 2025-09-19 | 4.93 | 4.77 | -0.18 | -3.64% | 4.74 | 4.99 | 722506 | 34872 | 7.46% |
| 2025-09-18 | 5.15 | 4.95 | -0.20 | -3.88% | 4.85 | 5.27 | 1290105 | 65300 | 13.31% |
| 2025-09-17 | 4.94 | 5.15 | 0.21 | 4.25% | 4.82 | 5.38 | 1254916 | 63631 | 12.95% |
| 2025-09-16 | 4.78 | 4.94 | 0.15 | 3.13% | 4.73 | 4.97 | 857730 | 41676 | 8.85% |
| 2025-09-15 | 4.84 | 4.79 | -0.08 | -1.64% | 4.76 | 4.89 | 642233 | 30876 | 6.63% |
| 2025-09-12 | 4.80 | 4.87 | 0.11 | 2.31% | 4.71 | 4.94 | 1005512 | 48379 | 10.38% |
| 2025-09-11 | 4.80 | 4.76 | -0.09 | -1.86% | 4.66 | 4.81 | 902528 | 42549 | 9.31% |
| 2025-09-10 | 4.92 | 4.85 | -0.22 | -4.34% | 4.77 | 4.92 | 1090750 | 52709 | 11.26% |
| 2025-09-09 | 4.82 | 5.07 | 0.20 | 4.11% | 4.72 | 5.16 | 1744593 | 85732 | 18.00% |
| 2025-09-08 | 4.75 | 4.87 | 0.19 | 4.06% | 4.75 | 5.15 | 2386692 | 116990 | 24.63% |