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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.90 | 4.83 | -0.06 | -1.23% | 4.82 | 4.92 | 32870 | 1602 | 1.53% |
| 2025-12-11 | 4.97 | 4.89 | -0.10 | -2.00% | 4.89 | 4.98 | 31130 | 1534 | 1.45% |
| 2025-12-10 | 5.05 | 4.99 | -0.05 | -0.99% | 4.95 | 5.06 | 31853 | 1591 | 1.48% |
| 2025-12-09 | 5.08 | 5.04 | -0.04 | -0.79% | 5.02 | 5.09 | 17188 | 867 | 0.80% |
| 2025-12-08 | 5.09 | 5.08 | -0.01 | -0.20% | 5.07 | 5.13 | 18118 | 923 | 0.84% |
| 2025-12-05 | 5.07 | 5.09 | 0.04 | 0.79% | 5.00 | 5.09 | 21177 | 1070 | 0.99% |
| 2025-12-04 | 5.16 | 5.05 | -0.12 | -2.32% | 5.05 | 5.19 | 34715 | 1768 | 1.62% |
| 2025-12-03 | 5.26 | 5.17 | -0.08 | -1.52% | 5.14 | 5.27 | 32389 | 1683 | 1.51% |
| 2025-12-02 | 5.25 | 5.25 | -0.01 | -0.19% | 5.20 | 5.28 | 18285 | 958 | 0.85% |
| 2025-12-01 | 5.27 | 5.26 | -0.01 | -0.19% | 5.20 | 5.28 | 33552 | 1758 | 1.56% |
| 2025-11-28 | 5.26 | 5.27 | 0.04 | 0.76% | 5.22 | 5.30 | 24837 | 1306 | 1.16% |
| 2025-11-27 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.27 | 28617 | 1490 | 1.33% |
| 2025-11-26 | 5.20 | 5.18 | -0.02 | -0.38% | 5.17 | 5.30 | 38481 | 2014 | 1.79% |
| 2025-11-25 | 5.17 | 5.20 | 0.02 | 0.39% | 5.16 | 5.26 | 41674 | 2172 | 1.94% |
| 2025-11-24 | 5.16 | 5.18 | 0.02 | 0.39% | 5.10 | 5.22 | 38118 | 1968 | 1.77% |
| 2025-11-21 | 5.26 | 5.16 | -0.15 | -2.82% | 5.10 | 5.30 | 60544 | 3142 | 2.82% |
| 2025-11-20 | 5.44 | 5.31 | -0.10 | -1.85% | 5.28 | 5.45 | 48817 | 2603 | 2.27% |
| 2025-11-19 | 5.48 | 5.41 | -0.09 | -1.64% | 5.33 | 5.51 | 51478 | 2783 | 2.40% |
| 2025-11-18 | 5.68 | 5.50 | -0.20 | -3.51% | 5.42 | 5.70 | 107789 | 5953 | 5.02% |
| 2025-11-17 | 5.52 | 5.70 | 0.17 | 3.07% | 5.50 | 5.81 | 136518 | 7833 | 6.35% |
| 2025-11-14 | 5.44 | 5.53 | 0.07 | 1.28% | 5.44 | 5.64 | 40811 | 2266 | 1.90% |
| 2025-11-13 | 5.41 | 5.46 | 0.03 | 0.55% | 5.35 | 5.47 | 38524 | 2088 | 1.79% |
| 2025-11-12 | 5.43 | 5.43 | 0.00 | 0.00% | 5.39 | 5.46 | 42564 | 2310 | 1.98% |
| 2025-11-11 | 5.47 | 5.43 | -0.04 | -0.73% | 5.39 | 5.51 | 58552 | 3185 | 2.72% |
| 2025-11-10 | 5.41 | 5.47 | 0.05 | 0.92% | 5.35 | 5.65 | 81410 | 4473 | 3.79% |
| 2025-11-07 | 5.24 | 5.42 | 0.12 | 2.26% | 5.24 | 5.48 | 56606 | 3060 | 2.63% |
| 2025-11-06 | 5.19 | 5.30 | 0.10 | 1.92% | 5.18 | 5.37 | 44257 | 2328 | 2.06% |
| 2025-11-05 | 5.15 | 5.20 | 0.00 | 0.00% | 5.12 | 5.22 | 32427 | 1680 | 1.51% |
| 2025-11-04 | 5.18 | 5.20 | 0.00 | 0.00% | 5.15 | 5.25 | 29415 | 1528 | 1.37% |
| 2025-11-03 | 5.14 | 5.20 | 0.06 | 1.17% | 5.12 | 5.21 | 33806 | 1748 | 1.57% |
| 2025-10-31 | 5.01 | 5.14 | 0.14 | 2.80% | 5.01 | 5.16 | 39589 | 2023 | 1.84% |
| 2025-10-30 | 5.05 | 5.00 | -0.07 | -1.38% | 4.99 | 5.06 | 27310 | 1370 | 1.27% |
| 2025-10-29 | 5.04 | 5.07 | 0.04 | 0.80% | 4.99 | 5.07 | 17708 | 890 | 0.82% |
| 2025-10-28 | 5.08 | 5.03 | -0.04 | -0.79% | 4.98 | 5.08 | 27351 | 1377 | 1.27% |
| 2025-10-27 | 5.08 | 5.07 | 0.00 | 0.00% | 5.04 | 5.11 | 22547 | 1145 | 1.05% |
| 2025-10-24 | 5.03 | 5.07 | 0.02 | 0.40% | 5.03 | 5.10 | 21466 | 1086 | 1.00% |
| 2025-10-23 | 5.08 | 5.05 | -0.03 | -0.59% | 5.01 | 5.08 | 26620 | 1343 | 1.24% |
| 2025-10-22 | 5.01 | 5.08 | 0.06 | 1.20% | 5.01 | 5.13 | 37868 | 1922 | 1.76% |
| 2025-10-21 | 4.89 | 5.02 | 0.10 | 2.03% | 4.89 | 5.05 | 29608 | 1474 | 1.38% |
| 2025-10-20 | 4.88 | 4.92 | 0.06 | 1.23% | 4.87 | 4.95 | 18340 | 899 | 0.85% |
| 2025-10-17 | 4.90 | 4.86 | -0.04 | -0.82% | 4.84 | 4.93 | 30750 | 1500 | 1.43% |
| 2025-10-16 | 4.91 | 4.90 | 0.00 | 0.00% | 4.88 | 4.94 | 23208 | 1138 | 1.08% |
| 2025-10-15 | 4.91 | 4.90 | 0.01 | 0.20% | 4.86 | 4.91 | 32064 | 1569 | 1.49% |
| 2025-10-14 | 4.91 | 4.89 | 0.03 | 0.62% | 4.87 | 4.95 | 21074 | 1034 | 0.98% |
| 2025-10-13 | 4.80 | 4.86 | -0.05 | -1.02% | 4.77 | 4.87 | 24118 | 1164 | 1.12% |
| 2025-10-10 | 4.91 | 4.91 | 0.00 | 0.00% | 4.89 | 4.96 | 25076 | 1235 | 1.17% |
| 2025-10-09 | 4.95 | 4.91 | -0.04 | -0.81% | 4.88 | 4.95 | 22153 | 1089 | 1.03% |
| 2025-09-30 | 5.01 | 4.95 | -0.03 | -0.60% | 4.93 | 5.03 | 29464 | 1463 | 1.37% |
| 2025-09-29 | 4.88 | 4.98 | 0.09 | 1.84% | 4.83 | 4.99 | 35918 | 1771 | 1.67% |
| 2025-09-26 | 4.87 | 4.89 | 0.01 | 0.20% | 4.85 | 4.96 | 26009 | 1274 | 1.21% |
| 2025-09-25 | 4.92 | 4.88 | -0.05 | -1.01% | 4.80 | 4.93 | 39476 | 1923 | 1.84% |
| 2025-09-24 | 4.90 | 4.93 | 0.02 | 0.41% | 4.87 | 4.94 | 38843 | 1906 | 1.81% |
| 2025-09-23 | 5.01 | 4.91 | -0.14 | -2.77% | 4.80 | 5.07 | 87442 | 4265 | 4.07% |
| 2025-09-22 | 5.21 | 5.05 | -0.16 | -3.07% | 5.01 | 5.23 | 77615 | 3954 | 3.61% |
| 2025-09-19 | 5.33 | 5.21 | -0.02 | -0.38% | 5.18 | 5.35 | 70226 | 3692 | 3.27% |
| 2025-09-18 | 5.48 | 5.23 | -0.05 | -0.95% | 5.19 | 5.53 | 127988 | 6883 | 5.96% |
| 2025-09-17 | 5.02 | 5.28 | 0.25 | 4.97% | 4.99 | 5.28 | 56343 | 2934 | 2.62% |
| 2025-09-16 | 5.05 | 5.03 | -0.10 | -1.95% | 4.99 | 5.06 | 102198 | 5135 | 4.76% |
| 2025-09-15 | 5.15 | 5.13 | 0.23 | 4.69% | 5.11 | 5.15 | 181436 | 9340 | 8.44% |
| 2025-09-12 | 4.79 | 4.90 | 0.12 | 2.51% | 4.79 | 4.98 | 40865 | 2002 | 1.90% |
| 2025-09-11 | 4.76 | 4.78 | -0.01 | -0.21% | 4.70 | 4.79 | 25982 | 1233 | 1.21% |
| 2025-09-10 | 4.75 | 4.79 | 0.02 | 0.42% | 4.74 | 4.81 | 17557 | 839 | 0.82% |
| 2025-09-09 | 4.82 | 4.77 | -0.05 | -1.04% | 4.73 | 4.83 | 19062 | 910 | 0.89% |
| 2025-09-08 | 4.67 | 4.82 | 0.14 | 2.99% | 4.66 | 4.82 | 31452 | 1491 | 1.46% |
| 2025-09-05 | 4.65 | 4.68 | 0.05 | 1.08% | 4.62 | 4.69 | 19908 | 927 | 0.93% |