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 | 6.02 | 5.99 | -0.03 | -0.50% | 5.84 | 6.05 | 60362 | 3596 | 1.63% |
| 2025-12-11 | 5.88 | 6.02 | 0.22 | 3.79% | 5.77 | 6.14 | 78717 | 4699 | 2.12% |
| 2025-12-10 | 5.90 | 5.80 | -0.16 | -2.68% | 5.75 | 6.10 | 102838 | 6029 | 2.78% |
| 2025-12-09 | 6.00 | 5.96 | 0.01 | 0.17% | 5.94 | 6.55 | 190163 | 11796 | 5.13% |
| 2025-12-08 | 5.42 | 5.95 | 0.45 | 8.18% | 5.42 | 5.96 | 142916 | 8318 | 3.86% |
| 2025-12-05 | 5.09 | 5.50 | 0.43 | 8.48% | 5.06 | 5.53 | 107979 | 5804 | 2.91% |
| 2025-12-04 | 5.07 | 5.07 | -0.05 | -0.98% | 5.04 | 5.17 | 25027 | 1279 | 0.68% |
| 2025-12-03 | 5.17 | 5.12 | -0.05 | -0.97% | 5.02 | 5.23 | 31735 | 1620 | 0.86% |
| 2025-12-02 | 5.14 | 5.17 | 0.01 | 0.19% | 5.11 | 5.18 | 22509 | 1159 | 0.61% |
| 2025-12-01 | 5.14 | 5.16 | 0.11 | 2.18% | 5.07 | 5.25 | 38244 | 1976 | 1.03% |
| 2025-11-28 | 4.98 | 5.05 | 0.08 | 1.61% | 4.98 | 5.08 | 15828 | 798 | 0.43% |
| 2025-11-27 | 4.93 | 4.97 | 0.01 | 0.20% | 4.91 | 5.01 | 15081 | 749 | 0.41% |
| 2025-11-26 | 5.11 | 4.96 | -0.09 | -1.78% | 4.91 | 5.11 | 20587 | 1027 | 0.56% |
| 2025-11-25 | 4.98 | 5.05 | 0.06 | 1.20% | 4.97 | 5.10 | 26822 | 1357 | 0.72% |
| 2025-11-24 | 4.91 | 4.99 | 0.09 | 1.84% | 4.78 | 5.01 | 28196 | 1385 | 0.76% |
| 2025-11-21 | 5.09 | 4.90 | -0.20 | -3.92% | 4.89 | 5.11 | 28446 | 1414 | 0.77% |
| 2025-11-20 | 5.13 | 5.10 | 0.01 | 0.20% | 5.05 | 5.14 | 14122 | 718 | 0.38% |
| 2025-11-19 | 5.23 | 5.09 | -0.14 | -2.68% | 5.08 | 5.25 | 31789 | 1630 | 0.86% |
| 2025-11-18 | 5.19 | 5.23 | 0.06 | 1.16% | 5.11 | 5.23 | 35760 | 1846 | 0.97% |
| 2025-11-17 | 5.17 | 5.17 | 0.02 | 0.39% | 5.12 | 5.25 | 25421 | 1319 | 0.69% |
| 2025-11-14 | 5.17 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 22540 | 1167 | 0.61% |
| 2025-11-13 | 5.24 | 5.20 | -0.02 | -0.38% | 5.17 | 5.24 | 13037 | 677 | 0.35% |
| 2025-11-12 | 5.29 | 5.22 | -0.02 | -0.38% | 5.17 | 5.29 | 17864 | 930 | 0.48% |
| 2025-11-11 | 5.23 | 5.24 | 0.04 | 0.77% | 5.20 | 5.37 | 29909 | 1581 | 0.81% |
| 2025-11-10 | 5.11 | 5.20 | 0.13 | 2.56% | 5.07 | 5.22 | 32941 | 1706 | 0.89% |
| 2025-11-07 | 5.10 | 5.07 | -0.03 | -0.59% | 5.04 | 5.14 | 17872 | 905 | 0.48% |
| 2025-11-06 | 5.10 | 5.10 | -0.02 | -0.39% | 5.06 | 5.15 | 18736 | 955 | 0.51% |
| 2025-11-05 | 5.07 | 5.12 | 0.00 | 0.00% | 5.07 | 5.20 | 18708 | 962 | 0.50% |
| 2025-11-04 | 5.17 | 5.12 | -0.04 | -0.78% | 5.08 | 5.20 | 18666 | 958 | 0.50% |
| 2025-11-03 | 5.21 | 5.16 | -0.05 | -0.96% | 5.08 | 5.23 | 28698 | 1477 | 0.77% |
| 2025-10-31 | 5.00 | 5.21 | 0.26 | 5.25% | 5.00 | 5.22 | 58721 | 3028 | 1.58% |
| 2025-10-30 | 4.78 | 4.95 | 0.09 | 1.85% | 4.76 | 5.00 | 31313 | 1546 | 0.85% |
| 2025-10-29 | 5.02 | 4.86 | -0.14 | -2.80% | 4.85 | 5.03 | 24069 | 1187 | 0.65% |
| 2025-10-28 | 4.85 | 5.00 | 0.14 | 2.88% | 4.85 | 5.03 | 36654 | 1819 | 0.99% |
| 2025-10-27 | 4.88 | 4.86 | -0.02 | -0.41% | 4.81 | 4.90 | 16666 | 811 | 0.45% |
| 2025-10-24 | 4.86 | 4.88 | 0.09 | 1.88% | 4.72 | 4.90 | 21827 | 1060 | 0.59% |
| 2025-10-23 | 4.84 | 4.79 | -0.01 | -0.21% | 4.72 | 4.84 | 10773 | 512 | 0.29% |
| 2025-10-22 | 4.78 | 4.80 | 0.02 | 0.42% | 4.76 | 4.89 | 12138 | 585 | 0.33% |
| 2025-10-21 | 4.70 | 4.78 | 0.09 | 1.92% | 4.68 | 4.79 | 14932 | 709 | 0.40% |
| 2025-10-20 | 4.80 | 4.69 | -0.11 | -2.29% | 4.65 | 4.82 | 26461 | 1248 | 0.71% |
| 2025-10-17 | 4.88 | 4.80 | -0.04 | -0.83% | 4.80 | 4.89 | 17845 | 863 | 0.48% |
| 2025-10-16 | 4.89 | 4.84 | -0.05 | -1.02% | 4.84 | 4.94 | 13377 | 651 | 0.36% |
| 2025-10-15 | 4.93 | 4.89 | -0.06 | -1.21% | 4.86 | 5.06 | 19153 | 938 | 0.52% |
| 2025-10-14 | 4.83 | 4.95 | 0.12 | 2.48% | 4.83 | 5.14 | 32282 | 1621 | 0.87% |
| 2025-10-13 | 4.72 | 4.83 | -0.01 | -0.21% | 4.72 | 4.89 | 20854 | 1004 | 0.56% |
| 2025-10-10 | 4.94 | 4.84 | -0.09 | -1.83% | 4.80 | 4.94 | 25123 | 1218 | 0.68% |
| 2025-10-09 | 4.98 | 4.93 | -0.07 | -1.40% | 4.93 | 5.00 | 14950 | 741 | 0.40% |
| 2025-09-30 | 5.04 | 5.00 | -0.09 | -1.77% | 4.96 | 5.08 | 16729 | 842 | 0.45% |
| 2025-09-29 | 4.91 | 5.09 | 0.15 | 3.04% | 4.83 | 5.09 | 18029 | 897 | 0.49% |
| 2025-09-26 | 4.94 | 4.94 | -0.01 | -0.20% | 4.92 | 4.99 | 9836 | 487 | 0.27% |
| 2025-09-25 | 5.09 | 4.95 | -0.18 | -3.51% | 4.91 | 5.10 | 31161 | 1558 | 0.84% |
| 2025-09-24 | 5.07 | 5.13 | 0.06 | 1.18% | 5.03 | 5.14 | 24176 | 1229 | 0.65% |
| 2025-09-23 | 5.14 | 5.07 | -0.07 | -1.36% | 4.95 | 5.17 | 33445 | 1685 | 0.90% |
| 2025-09-22 | 5.08 | 5.14 | 0.12 | 2.39% | 4.99 | 5.27 | 60112 | 3087 | 1.62% |
| 2025-09-19 | 4.84 | 5.02 | 0.18 | 3.72% | 4.80 | 5.09 | 45869 | 2264 | 1.24% |
| 2025-09-18 | 4.90 | 4.84 | -0.01 | -0.21% | 4.73 | 4.91 | 39086 | 1887 | 1.05% |
| 2025-09-17 | 4.68 | 4.85 | 0.24 | 5.21% | 4.68 | 4.92 | 59377 | 2869 | 1.60% |
| 2025-09-16 | 4.54 | 4.61 | 0.07 | 1.54% | 4.51 | 4.62 | 16926 | 772 | 0.46% |
| 2025-09-15 | 4.63 | 4.54 | -0.10 | -2.16% | 4.50 | 4.64 | 33908 | 1542 | 0.92% |
| 2025-09-12 | 4.67 | 4.64 | -0.03 | -0.64% | 4.64 | 4.69 | 14749 | 688 | 0.40% |
| 2025-09-11 | 4.68 | 4.67 | 0.00 | 0.00% | 4.61 | 4.68 | 18037 | 837 | 0.49% |
| 2025-09-10 | 4.66 | 4.67 | 0.03 | 0.65% | 4.62 | 4.69 | 19431 | 903 | 0.52% |
| 2025-09-09 | 4.72 | 4.64 | -0.10 | -2.11% | 4.62 | 4.72 | 29872 | 1393 | 0.81% |
| 2025-09-08 | 4.77 | 4.74 | 0.03 | 0.64% | 4.69 | 4.77 | 24282 | 1147 | 0.66% |
| 2025-09-05 | 4.66 | 4.71 | 0.06 | 1.29% | 4.63 | 4.73 | 23126 | 1084 | 0.62% |