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 | 4.54 | -0.11 | -2.37% | 4.54 | 4.65 | 78834 | 3612 | 1.09% |
| 2025-12-15 | 4.67 | 4.65 | -0.02 | -0.43% | 4.59 | 4.79 | 111822 | 5244 | 1.55% |
| 2025-12-12 | 4.69 | 4.67 | -0.04 | -0.85% | 4.66 | 4.77 | 87599 | 4123 | 1.21% |
| 2025-12-11 | 4.83 | 4.71 | -0.10 | -2.08% | 4.71 | 4.84 | 90565 | 4308 | 1.26% |
| 2025-12-10 | 4.91 | 4.81 | -0.11 | -2.24% | 4.78 | 4.91 | 100500 | 4865 | 1.39% |
| 2025-12-09 | 5.00 | 4.92 | -0.07 | -1.40% | 4.91 | 5.02 | 62899 | 3121 | 0.87% |
| 2025-12-08 | 5.09 | 4.99 | -0.08 | -1.58% | 4.98 | 5.12 | 87437 | 4402 | 1.21% |
| 2025-12-05 | 5.03 | 5.07 | 0.06 | 1.20% | 4.94 | 5.07 | 68501 | 3424 | 0.95% |
| 2025-12-04 | 5.10 | 5.01 | -0.07 | -1.38% | 4.99 | 5.12 | 79734 | 4016 | 1.11% |
| 2025-12-03 | 5.20 | 5.08 | -0.09 | -1.74% | 5.05 | 5.20 | 73331 | 3740 | 1.02% |
| 2025-12-02 | 5.21 | 5.17 | -0.05 | -0.96% | 5.11 | 5.21 | 53049 | 2733 | 0.74% |
| 2025-12-01 | 5.26 | 5.22 | -0.04 | -0.76% | 5.15 | 5.27 | 95055 | 4955 | 1.32% |
| 2025-11-28 | 5.30 | 5.26 | -0.01 | -0.19% | 5.22 | 5.31 | 48602 | 2555 | 0.67% |
| 2025-11-27 | 5.29 | 5.27 | -0.04 | -0.75% | 5.22 | 5.34 | 58179 | 3072 | 0.81% |
| 2025-11-26 | 5.33 | 5.31 | 0.02 | 0.38% | 5.28 | 5.45 | 74085 | 3982 | 1.03% |
| 2025-11-25 | 5.22 | 5.29 | 0.09 | 1.73% | 5.18 | 5.37 | 72715 | 3853 | 1.01% |
| 2025-11-24 | 5.13 | 5.20 | 0.09 | 1.76% | 5.13 | 5.24 | 76849 | 3983 | 1.07% |
| 2025-11-21 | 5.31 | 5.11 | -0.21 | -3.95% | 5.08 | 5.37 | 89384 | 4636 | 1.24% |
| 2025-11-20 | 5.40 | 5.32 | -0.05 | -0.93% | 5.27 | 5.41 | 85354 | 4542 | 1.18% |
| 2025-11-19 | 5.57 | 5.37 | -0.17 | -3.07% | 5.34 | 5.58 | 97410 | 5271 | 1.35% |
| 2025-11-18 | 5.70 | 5.54 | -0.14 | -2.46% | 5.52 | 5.72 | 116491 | 6490 | 1.62% |
| 2025-11-17 | 5.73 | 5.68 | -0.07 | -1.22% | 5.64 | 5.75 | 113645 | 6452 | 1.58% |
| 2025-11-14 | 5.69 | 5.75 | 0.00 | 0.00% | 5.69 | 5.80 | 124452 | 7177 | 1.73% |
| 2025-11-13 | 5.76 | 5.75 | -0.01 | -0.17% | 5.60 | 5.80 | 192894 | 11031 | 2.67% |
| 2025-11-12 | 5.72 | 5.76 | 0.04 | 0.70% | 5.68 | 5.94 | 265938 | 15406 | 3.69% |
| 2025-11-11 | 5.85 | 5.72 | 0.00 | 0.00% | 5.63 | 6.05 | 212025 | 12258 | 2.94% |
| 2025-11-10 | 5.65 | 5.72 | 0.09 | 1.60% | 5.58 | 5.74 | 111570 | 6333 | 1.55% |
| 2025-11-07 | 5.65 | 5.63 | -0.03 | -0.53% | 5.60 | 5.70 | 60104 | 3395 | 0.83% |
| 2025-11-06 | 5.69 | 5.66 | -0.01 | -0.18% | 5.56 | 5.69 | 70219 | 3951 | 0.97% |
| 2025-11-05 | 5.61 | 5.67 | 0.04 | 0.71% | 5.56 | 5.75 | 68698 | 3881 | 0.95% |
| 2025-11-04 | 5.69 | 5.63 | -0.06 | -1.05% | 5.59 | 5.70 | 76607 | 4313 | 1.06% |
| 2025-11-03 | 5.61 | 5.69 | 0.07 | 1.25% | 5.53 | 5.72 | 105208 | 5911 | 1.46% |
| 2025-10-31 | 5.49 | 5.62 | 0.15 | 2.74% | 5.38 | 5.64 | 127362 | 7081 | 1.77% |
| 2025-10-30 | 5.52 | 5.47 | -0.04 | -0.73% | 5.44 | 5.56 | 75995 | 4165 | 1.05% |
| 2025-10-29 | 5.59 | 5.51 | -0.05 | -0.90% | 5.40 | 5.59 | 86842 | 4763 | 1.20% |
| 2025-10-28 | 5.58 | 5.56 | -0.02 | -0.36% | 5.52 | 5.63 | 72667 | 4050 | 1.01% |
| 2025-10-27 | 5.56 | 5.58 | 0.02 | 0.36% | 5.51 | 5.64 | 114727 | 6382 | 1.59% |
| 2025-10-24 | 5.65 | 5.56 | -0.09 | -1.59% | 5.54 | 5.69 | 116796 | 6534 | 1.62% |
| 2025-10-23 | 5.77 | 5.65 | -0.16 | -2.75% | 5.55 | 5.81 | 153069 | 8623 | 2.12% |
| 2025-10-22 | 5.97 | 5.81 | -0.16 | -2.68% | 5.75 | 6.03 | 227747 | 13370 | 3.16% |
| 2025-10-21 | 5.53 | 5.97 | 0.41 | 7.37% | 5.50 | 6.04 | 327695 | 19184 | 4.54% |
| 2025-10-20 | 5.42 | 5.56 | 0.20 | 3.73% | 5.39 | 5.60 | 161402 | 8862 | 2.24% |
| 2025-10-17 | 5.43 | 5.36 | -0.04 | -0.74% | 5.35 | 5.56 | 106534 | 5789 | 1.48% |
| 2025-10-16 | 5.39 | 5.40 | 0.01 | 0.19% | 5.36 | 5.48 | 79630 | 4313 | 1.10% |
| 2025-10-15 | 5.30 | 5.39 | 0.12 | 2.28% | 5.27 | 5.40 | 89723 | 4805 | 1.24% |
| 2025-10-14 | 5.39 | 5.27 | -0.12 | -2.23% | 5.26 | 5.47 | 112271 | 6001 | 1.56% |
| 2025-10-13 | 5.26 | 5.39 | 0.00 | 0.00% | 5.00 | 5.39 | 112858 | 5947 | 1.56% |
| 2025-10-10 | 5.40 | 5.39 | 0.00 | 0.00% | 5.36 | 5.45 | 76120 | 4115 | 1.06% |
| 2025-10-09 | 5.51 | 5.39 | -0.08 | -1.46% | 5.35 | 5.51 | 92145 | 4968 | 1.28% |
| 2025-09-30 | 5.49 | 5.47 | -0.01 | -0.18% | 5.46 | 5.54 | 71996 | 3952 | 1.00% |
| 2025-09-29 | 5.62 | 5.48 | -0.14 | -2.49% | 5.45 | 5.62 | 91251 | 5029 | 1.27% |
| 2025-09-26 | 5.62 | 5.62 | 0.00 | 0.00% | 5.51 | 5.76 | 83566 | 4721 | 1.16% |
| 2025-09-25 | 5.67 | 5.62 | -0.06 | -1.06% | 5.62 | 5.75 | 74439 | 4217 | 1.03% |
| 2025-09-24 | 5.57 | 5.68 | 0.09 | 1.61% | 5.54 | 5.69 | 89877 | 5034 | 1.25% |
| 2025-09-23 | 5.72 | 5.59 | -0.16 | -2.78% | 5.46 | 5.73 | 121908 | 6772 | 1.69% |
| 2025-09-22 | 5.80 | 5.75 | -0.05 | -0.86% | 5.69 | 5.80 | 104124 | 5978 | 1.44% |
| 2025-09-19 | 5.77 | 5.80 | 0.05 | 0.87% | 5.67 | 5.83 | 113413 | 6507 | 1.57% |
| 2025-09-18 | 5.84 | 5.75 | -0.10 | -1.71% | 5.70 | 5.90 | 139957 | 8125 | 1.94% |
| 2025-09-17 | 5.98 | 5.85 | -0.13 | -2.17% | 5.82 | 5.99 | 149166 | 8750 | 2.07% |
| 2025-09-16 | 5.91 | 5.98 | 0.07 | 1.18% | 5.87 | 6.01 | 122375 | 7279 | 1.70% |
| 2025-09-15 | 6.00 | 5.91 | -0.09 | -1.50% | 5.83 | 6.02 | 159094 | 9401 | 2.21% |
| 2025-09-12 | 5.83 | 6.00 | 0.15 | 2.56% | 5.79 | 6.15 | 281001 | 16702 | 3.90% |
| 2025-09-11 | 5.78 | 5.85 | 0.04 | 0.69% | 5.67 | 5.87 | 158626 | 9156 | 2.20% |
| 2025-09-10 | 5.80 | 5.81 | 0.01 | 0.17% | 5.71 | 5.95 | 155231 | 9034 | 2.15% |
| 2025-09-09 | 5.95 | 5.80 | -0.15 | -2.52% | 5.76 | 5.95 | 148822 | 8698 | 2.06% |
| 2025-09-08 | 6.05 | 5.95 | -0.05 | -0.83% | 5.87 | 6.07 | 155731 | 9262 | 2.16% |