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 | 4.63 | 4.66 | 0.02 | 0.43% | 4.56 | 4.70 | 106627 | 4943 | 1.78% |
| 2025-12-15 | 4.76 | 4.64 | -0.12 | -2.52% | 4.62 | 4.79 | 80143 | 3776 | 1.34% |
| 2025-12-12 | 4.85 | 4.76 | -0.10 | -2.06% | 4.75 | 4.86 | 74481 | 3572 | 1.24% |
| 2025-12-11 | 5.04 | 4.86 | -0.20 | -3.95% | 4.85 | 5.07 | 103895 | 5110 | 1.73% |
| 2025-12-10 | 5.10 | 5.06 | -0.08 | -1.56% | 5.03 | 5.15 | 68082 | 3451 | 1.14% |
| 2025-12-09 | 5.14 | 5.14 | -0.01 | -0.19% | 5.10 | 5.24 | 67328 | 3484 | 1.12% |
| 2025-12-08 | 5.11 | 5.15 | 0.04 | 0.78% | 5.07 | 5.16 | 53191 | 2713 | 0.89% |
| 2025-12-05 | 5.09 | 5.11 | 0.00 | 0.00% | 5.03 | 5.13 | 54905 | 2784 | 0.92% |
| 2025-12-04 | 5.16 | 5.11 | -0.06 | -1.16% | 5.06 | 5.24 | 70468 | 3616 | 1.18% |
| 2025-12-03 | 5.08 | 5.17 | 0.09 | 1.77% | 5.04 | 5.29 | 102868 | 5311 | 1.72% |
| 2025-12-02 | 5.22 | 5.08 | -0.13 | -2.50% | 5.05 | 5.22 | 103243 | 5263 | 1.72% |
| 2025-12-01 | 5.25 | 5.21 | -0.03 | -0.57% | 5.18 | 5.26 | 58895 | 3070 | 0.98% |
| 2025-11-28 | 5.15 | 5.24 | 0.06 | 1.16% | 5.15 | 5.24 | 49675 | 2584 | 0.83% |
| 2025-11-27 | 5.22 | 5.18 | -0.04 | -0.77% | 5.18 | 5.24 | 53653 | 2790 | 0.90% |
| 2025-11-26 | 5.20 | 5.22 | -0.01 | -0.19% | 5.20 | 5.38 | 82329 | 4365 | 1.37% |
| 2025-11-25 | 5.27 | 5.23 | 0.00 | 0.00% | 5.18 | 5.27 | 52014 | 2721 | 0.87% |
| 2025-11-24 | 5.26 | 5.23 | 0.01 | 0.19% | 5.16 | 5.30 | 85531 | 4479 | 1.43% |
| 2025-11-21 | 5.51 | 5.22 | -0.33 | -5.95% | 5.21 | 5.52 | 189733 | 10124 | 3.17% |
| 2025-11-20 | 5.47 | 5.55 | 0.08 | 1.46% | 5.34 | 5.62 | 247508 | 13619 | 4.13% |
| 2025-11-19 | 5.40 | 5.47 | 0.08 | 1.48% | 5.30 | 5.67 | 175699 | 9602 | 2.93% |
| 2025-11-18 | 5.49 | 5.39 | -0.10 | -1.82% | 5.36 | 5.49 | 60008 | 3239 | 1.00% |
| 2025-11-17 | 5.48 | 5.49 | 0.02 | 0.37% | 5.45 | 5.51 | 53841 | 2950 | 0.90% |
| 2025-11-14 | 5.44 | 5.47 | 0.03 | 0.55% | 5.41 | 5.52 | 74547 | 4089 | 1.24% |
| 2025-11-13 | 5.47 | 5.44 | -0.04 | -0.73% | 5.42 | 5.49 | 59770 | 3252 | 1.00% |
| 2025-11-12 | 5.40 | 5.48 | 0.07 | 1.29% | 5.40 | 5.54 | 88570 | 4837 | 1.48% |
| 2025-11-11 | 5.39 | 5.41 | 0.00 | 0.00% | 5.34 | 5.45 | 68624 | 3713 | 1.15% |
| 2025-11-10 | 5.45 | 5.41 | -0.04 | -0.73% | 5.36 | 5.48 | 62646 | 3398 | 1.05% |
| 2025-11-07 | 5.44 | 5.45 | 0.03 | 0.55% | 5.40 | 5.46 | 65010 | 3525 | 1.08% |
| 2025-11-06 | 5.53 | 5.42 | -0.08 | -1.45% | 5.40 | 5.53 | 68643 | 3728 | 1.15% |
| 2025-11-05 | 5.45 | 5.50 | 0.00 | 0.00% | 5.43 | 5.51 | 76478 | 4188 | 1.28% |
| 2025-11-04 | 5.50 | 5.50 | -0.01 | -0.18% | 5.45 | 5.61 | 148315 | 8193 | 2.48% |
| 2025-11-03 | 5.26 | 5.51 | 0.24 | 4.55% | 5.24 | 5.70 | 285004 | 15634 | 4.76% |
| 2025-10-31 | 5.21 | 5.27 | 0.10 | 1.93% | 5.16 | 5.28 | 79580 | 4163 | 1.33% |
| 2025-10-30 | 5.18 | 5.17 | -0.01 | -0.19% | 5.15 | 5.24 | 54068 | 2804 | 0.90% |
| 2025-10-29 | 5.24 | 5.18 | -0.06 | -1.15% | 5.16 | 5.24 | 53840 | 2793 | 0.90% |
| 2025-10-28 | 5.25 | 5.24 | -0.02 | -0.38% | 5.22 | 5.32 | 47872 | 2518 | 0.80% |
| 2025-10-27 | 5.36 | 5.26 | -0.09 | -1.68% | 5.24 | 5.36 | 76051 | 4015 | 1.27% |
| 2025-10-24 | 5.40 | 5.35 | -0.01 | -0.19% | 5.32 | 5.45 | 56475 | 3031 | 0.94% |
| 2025-10-23 | 5.36 | 5.36 | -0.03 | -0.56% | 5.32 | 5.41 | 48516 | 2597 | 0.81% |
| 2025-10-22 | 5.29 | 5.39 | 0.10 | 1.89% | 5.27 | 5.46 | 99468 | 5367 | 1.66% |
| 2025-10-21 | 5.25 | 5.29 | 0.01 | 0.19% | 5.22 | 5.31 | 60487 | 3187 | 1.01% |
| 2025-10-20 | 5.15 | 5.28 | 0.15 | 2.92% | 5.15 | 5.28 | 74890 | 3912 | 1.25% |
| 2025-10-17 | 5.20 | 5.13 | -0.08 | -1.54% | 5.12 | 5.21 | 54348 | 2806 | 0.91% |
| 2025-10-16 | 5.25 | 5.21 | -0.05 | -0.95% | 5.18 | 5.27 | 77196 | 4026 | 1.29% |
| 2025-10-15 | 5.18 | 5.26 | 0.06 | 1.15% | 5.15 | 5.26 | 59325 | 3095 | 0.99% |
| 2025-10-14 | 5.25 | 5.20 | -0.04 | -0.76% | 5.17 | 5.31 | 79541 | 4157 | 1.33% |
| 2025-10-13 | 5.24 | 5.24 | -0.10 | -1.87% | 5.04 | 5.26 | 92446 | 4805 | 1.54% |
| 2025-10-10 | 5.40 | 5.34 | -0.05 | -0.93% | 5.32 | 5.45 | 97731 | 5255 | 1.63% |
| 2025-10-09 | 5.38 | 5.39 | 0.00 | 0.00% | 5.31 | 5.44 | 65174 | 3490 | 1.09% |
| 2025-09-30 | 5.41 | 5.39 | -0.01 | -0.19% | 5.36 | 5.41 | 41036 | 2209 | 0.68% |
| 2025-09-29 | 5.35 | 5.40 | 0.00 | 0.00% | 5.31 | 5.41 | 56449 | 3030 | 0.94% |
| 2025-09-26 | 5.36 | 5.40 | 0.01 | 0.19% | 5.31 | 5.41 | 54018 | 2900 | 0.90% |
| 2025-09-25 | 5.41 | 5.39 | -0.04 | -0.74% | 5.35 | 5.44 | 81563 | 4399 | 1.36% |
| 2025-09-24 | 5.42 | 5.43 | 0.02 | 0.37% | 5.35 | 5.46 | 70135 | 3805 | 1.17% |
| 2025-09-23 | 5.51 | 5.41 | -0.14 | -2.52% | 5.35 | 5.56 | 104879 | 5680 | 1.75% |
| 2025-09-22 | 5.55 | 5.55 | -0.01 | -0.18% | 5.48 | 5.58 | 67666 | 3737 | 1.13% |
| 2025-09-19 | 5.58 | 5.56 | -0.03 | -0.54% | 5.51 | 5.67 | 89718 | 5000 | 1.50% |
| 2025-09-18 | 5.68 | 5.59 | -0.11 | -1.93% | 5.57 | 5.75 | 117277 | 6648 | 1.96% |
| 2025-09-17 | 5.74 | 5.70 | -0.04 | -0.70% | 5.67 | 5.75 | 107806 | 6150 | 1.80% |
| 2025-09-16 | 5.62 | 5.74 | 0.14 | 2.50% | 5.61 | 5.79 | 174466 | 9957 | 2.91% |
| 2025-09-15 | 5.63 | 5.60 | -0.06 | -1.06% | 5.57 | 5.65 | 73158 | 4096 | 1.22% |
| 2025-09-12 | 5.68 | 5.66 | 0.02 | 0.35% | 5.62 | 5.70 | 77631 | 4389 | 1.30% |
| 2025-09-11 | 5.61 | 5.64 | 0.05 | 0.89% | 5.54 | 5.67 | 103438 | 5797 | 1.73% |
| 2025-09-10 | 5.64 | 5.59 | -0.05 | -0.89% | 5.58 | 5.67 | 85163 | 4773 | 1.42% |
| 2025-09-09 | 5.61 | 5.64 | 0.00 | 0.00% | 5.60 | 5.72 | 93249 | 5267 | 1.56% |
| 2025-09-08 | 5.70 | 5.64 | -0.06 | -1.05% | 5.58 | 5.71 | 148635 | 8372 | 2.48% |