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 | 4.45 | 4.43 | -0.02 | -0.45% | 4.38 | 4.45 | 186533 | 8235 | 0.95% |
| 2025-12-15 | 4.51 | 4.45 | -0.12 | -2.63% | 4.44 | 4.51 | 326648 | 14563 | 1.67% |
| 2025-12-12 | 4.59 | 4.57 | -0.01 | -0.22% | 4.48 | 4.60 | 531923 | 24020 | 2.71% |
| 2025-12-11 | 4.63 | 4.58 | -0.07 | -1.51% | 4.55 | 4.65 | 289120 | 13268 | 1.48% |
| 2025-12-10 | 4.68 | 4.65 | -0.02 | -0.43% | 4.61 | 4.68 | 168218 | 7794 | 0.86% |
| 2025-12-09 | 4.71 | 4.67 | -0.05 | -1.06% | 4.65 | 4.72 | 126791 | 5929 | 0.65% |
| 2025-12-08 | 4.75 | 4.72 | -0.01 | -0.21% | 4.71 | 4.77 | 121838 | 5773 | 0.62% |
| 2025-12-05 | 4.72 | 4.73 | 0.02 | 0.42% | 4.69 | 4.73 | 128362 | 6050 | 0.66% |
| 2025-12-04 | 4.76 | 4.71 | -0.07 | -1.46% | 4.70 | 4.77 | 117976 | 5570 | 0.60% |
| 2025-12-03 | 4.78 | 4.78 | 0.01 | 0.21% | 4.74 | 4.79 | 143245 | 6826 | 0.73% |
| 2025-12-02 | 4.72 | 4.77 | 0.04 | 0.85% | 4.69 | 4.79 | 143492 | 6812 | 0.73% |
| 2025-12-01 | 4.67 | 4.73 | 0.05 | 1.07% | 4.66 | 4.76 | 199760 | 9446 | 1.02% |
| 2025-11-28 | 4.63 | 4.68 | 0.05 | 1.08% | 4.62 | 4.68 | 111196 | 5181 | 0.57% |
| 2025-11-27 | 4.66 | 4.63 | -0.03 | -0.64% | 4.61 | 4.68 | 95957 | 4445 | 0.49% |
| 2025-11-26 | 4.64 | 4.66 | 0.03 | 0.65% | 4.63 | 4.70 | 189800 | 8854 | 0.97% |
| 2025-11-25 | 4.62 | 4.63 | 0.02 | 0.43% | 4.60 | 4.65 | 179508 | 8296 | 0.92% |
| 2025-11-24 | 4.69 | 4.61 | -0.05 | -1.07% | 4.59 | 4.69 | 255909 | 11829 | 1.31% |
| 2025-11-21 | 4.79 | 4.66 | -0.14 | -2.92% | 4.65 | 4.80 | 210900 | 9917 | 1.08% |
| 2025-11-20 | 4.82 | 4.80 | -0.01 | -0.21% | 4.78 | 4.84 | 136126 | 6546 | 0.69% |
| 2025-11-19 | 4.85 | 4.81 | -0.06 | -1.23% | 4.77 | 4.89 | 152403 | 7327 | 0.78% |
| 2025-11-18 | 4.91 | 4.87 | -0.07 | -1.42% | 4.83 | 4.95 | 190732 | 9291 | 0.97% |
| 2025-11-17 | 4.92 | 4.94 | 0.01 | 0.20% | 4.90 | 4.96 | 181916 | 8966 | 0.93% |
| 2025-11-14 | 4.94 | 4.93 | -0.03 | -0.60% | 4.92 | 4.99 | 178794 | 8880 | 0.91% |
| 2025-11-13 | 4.94 | 4.96 | 0.02 | 0.40% | 4.93 | 4.98 | 179710 | 8904 | 0.92% |
| 2025-11-12 | 5.00 | 4.94 | -0.04 | -0.80% | 4.91 | 5.03 | 229443 | 11362 | 1.17% |
| 2025-11-11 | 4.94 | 4.98 | 0.05 | 1.01% | 4.92 | 5.00 | 274268 | 13657 | 1.40% |
| 2025-11-10 | 4.92 | 4.93 | 0.00 | 0.00% | 4.92 | 4.96 | 238729 | 11781 | 1.22% |
| 2025-11-07 | 4.85 | 4.93 | 0.09 | 1.86% | 4.82 | 4.98 | 416942 | 20495 | 2.13% |
| 2025-11-06 | 4.84 | 4.84 | 0.03 | 0.62% | 4.82 | 4.89 | 225002 | 10916 | 1.15% |
| 2025-11-05 | 4.77 | 4.81 | 0.04 | 0.84% | 4.74 | 4.83 | 191117 | 9176 | 0.98% |
| 2025-11-04 | 4.77 | 4.77 | 0.00 | 0.00% | 4.75 | 4.80 | 123474 | 5896 | 0.63% |
| 2025-11-03 | 4.76 | 4.77 | 0.01 | 0.21% | 4.72 | 4.78 | 138200 | 6569 | 0.71% |
| 2025-10-31 | 4.78 | 4.76 | 0.00 | 0.00% | 4.72 | 4.78 | 169962 | 8065 | 0.87% |
| 2025-10-30 | 4.79 | 4.76 | -0.05 | -1.04% | 4.75 | 4.80 | 190129 | 9072 | 0.97% |
| 2025-10-29 | 4.68 | 4.81 | 0.11 | 2.34% | 4.66 | 4.82 | 428828 | 20466 | 2.19% |
| 2025-10-28 | 4.64 | 4.70 | 0.06 | 1.29% | 4.63 | 4.73 | 194237 | 9095 | 0.99% |
| 2025-10-27 | 4.65 | 4.64 | 0.00 | 0.00% | 4.64 | 4.67 | 123871 | 5761 | 0.63% |
| 2025-10-24 | 4.68 | 4.64 | -0.06 | -1.28% | 4.63 | 4.71 | 181867 | 8466 | 0.93% |
| 2025-10-23 | 4.67 | 4.70 | 0.04 | 0.86% | 4.64 | 4.71 | 145699 | 6809 | 0.74% |
| 2025-10-22 | 4.66 | 4.66 | 0.00 | 0.00% | 4.64 | 4.69 | 82891 | 3868 | 0.42% |
| 2025-10-21 | 4.64 | 4.66 | 0.02 | 0.43% | 4.63 | 4.68 | 114111 | 5323 | 0.58% |
| 2025-10-20 | 4.64 | 4.64 | 0.01 | 0.22% | 4.61 | 4.65 | 96180 | 4450 | 0.49% |
| 2025-10-17 | 4.66 | 4.63 | -0.04 | -0.86% | 4.61 | 4.69 | 128073 | 5944 | 0.65% |
| 2025-10-16 | 4.74 | 4.67 | -0.06 | -1.27% | 4.65 | 4.74 | 126468 | 5923 | 0.65% |
| 2025-10-15 | 4.71 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 155385 | 7364 | 0.79% |
| 2025-10-14 | 4.66 | 4.72 | 0.06 | 1.29% | 4.65 | 4.75 | 199638 | 9401 | 1.02% |
| 2025-10-13 | 4.63 | 4.66 | -0.05 | -1.06% | 4.61 | 4.67 | 154374 | 7158 | 0.79% |
| 2025-10-10 | 4.67 | 4.71 | 0.05 | 1.07% | 4.65 | 4.72 | 155090 | 7289 | 0.79% |
| 2025-10-09 | 4.65 | 4.66 | 0.03 | 0.65% | 4.63 | 4.67 | 115296 | 5370 | 0.59% |
| 2025-09-30 | 4.68 | 4.63 | -0.04 | -0.86% | 4.63 | 4.68 | 104100 | 4839 | 0.53% |
| 2025-09-29 | 4.66 | 4.67 | 0.01 | 0.21% | 4.60 | 4.70 | 126227 | 5868 | 0.64% |
| 2025-09-26 | 4.66 | 4.66 | -0.03 | -0.64% | 4.64 | 4.69 | 80522 | 3755 | 0.41% |
| 2025-09-25 | 4.72 | 4.69 | -0.02 | -0.42% | 4.67 | 4.74 | 138358 | 6510 | 0.71% |
| 2025-09-24 | 4.64 | 4.71 | 0.06 | 1.29% | 4.60 | 4.72 | 143222 | 6685 | 0.73% |
| 2025-09-23 | 4.67 | 4.65 | -0.02 | -0.43% | 4.57 | 4.68 | 151006 | 6957 | 0.77% |
| 2025-09-22 | 4.69 | 4.67 | -0.05 | -1.06% | 4.65 | 4.70 | 94597 | 4412 | 0.48% |
| 2025-09-19 | 4.67 | 4.72 | 0.04 | 0.85% | 4.66 | 4.72 | 131085 | 6138 | 0.67% |
| 2025-09-18 | 4.73 | 4.68 | -0.06 | -1.27% | 4.65 | 4.74 | 209559 | 9849 | 1.07% |
| 2025-09-17 | 4.74 | 4.74 | -0.01 | -0.21% | 4.72 | 4.75 | 123885 | 5867 | 0.63% |
| 2025-09-16 | 4.77 | 4.75 | 0.00 | 0.00% | 4.72 | 4.79 | 121192 | 5754 | 0.62% |
| 2025-09-15 | 4.78 | 4.75 | -0.03 | -0.63% | 4.72 | 4.79 | 161965 | 7683 | 0.83% |
| 2025-09-12 | 4.77 | 4.78 | 0.01 | 0.21% | 4.75 | 4.81 | 188945 | 9029 | 0.96% |
| 2025-09-11 | 4.75 | 4.77 | 0.01 | 0.21% | 4.74 | 4.78 | 152419 | 7246 | 0.78% |
| 2025-09-10 | 4.79 | 4.76 | -0.05 | -1.04% | 4.76 | 4.82 | 133231 | 6365 | 0.68% |
| 2025-09-09 | 4.80 | 4.81 | 0.01 | 0.21% | 4.78 | 4.83 | 138366 | 6648 | 0.71% |
| 2025-09-08 | 4.81 | 4.80 | 0.00 | 0.00% | 4.78 | 4.83 | 215426 | 10354 | 1.10% |