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 | 4.49 | 4.49 | -0.02 | -0.44% | 4.48 | 4.53 | 72169 | 3249 | 0.27% |
| 2025-12-15 | 4.44 | 4.51 | 0.07 | 1.58% | 4.43 | 4.55 | 97550 | 4396 | 0.37% |
| 2025-12-12 | 4.47 | 4.44 | -0.03 | -0.67% | 4.44 | 4.49 | 79884 | 3562 | 0.30% |
| 2025-12-11 | 4.50 | 4.47 | -0.03 | -0.67% | 4.46 | 4.52 | 65985 | 2954 | 0.25% |
| 2025-12-10 | 4.46 | 4.50 | 0.04 | 0.90% | 4.44 | 4.53 | 92021 | 4125 | 0.35% |
| 2025-12-09 | 4.52 | 4.46 | -0.06 | -1.33% | 4.46 | 4.53 | 89283 | 4002 | 0.34% |
| 2025-12-08 | 4.56 | 4.52 | -0.03 | -0.66% | 4.52 | 4.57 | 102901 | 4675 | 0.39% |
| 2025-12-05 | 4.55 | 4.55 | 0.01 | 0.22% | 4.51 | 4.56 | 86674 | 3932 | 0.33% |
| 2025-12-04 | 4.58 | 4.54 | -0.04 | -0.87% | 4.52 | 4.59 | 85610 | 3891 | 0.33% |
| 2025-12-03 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.60 | 77841 | 3563 | 0.30% |
| 2025-12-02 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.61 | 94160 | 4310 | 0.36% |
| 2025-12-01 | 4.60 | 4.58 | -0.01 | -0.22% | 4.57 | 4.61 | 89941 | 4123 | 0.34% |
| 2025-11-28 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 96874 | 4432 | 0.37% |
| 2025-11-27 | 4.63 | 4.57 | -0.08 | -1.72% | 4.56 | 4.64 | 109971 | 5050 | 0.42% |
| 2025-11-26 | 4.67 | 4.65 | -0.01 | -0.21% | 4.64 | 4.70 | 88156 | 4115 | 0.34% |
| 2025-11-25 | 4.67 | 4.66 | 0.00 | 0.00% | 4.64 | 4.68 | 85778 | 3999 | 0.33% |
| 2025-11-24 | 4.66 | 4.66 | 0.02 | 0.43% | 4.63 | 4.68 | 83062 | 3872 | 0.32% |
| 2025-11-21 | 4.78 | 4.64 | -0.16 | -3.33% | 4.64 | 4.80 | 177694 | 8353 | 0.68% |
| 2025-11-20 | 4.80 | 4.80 | 0.02 | 0.42% | 4.77 | 4.84 | 93551 | 4492 | 0.36% |
| 2025-11-19 | 4.86 | 4.78 | -0.06 | -1.24% | 4.77 | 4.86 | 121437 | 5827 | 0.46% |
| 2025-11-18 | 4.94 | 4.84 | -0.10 | -2.02% | 4.81 | 4.95 | 153174 | 7443 | 0.58% |
| 2025-11-17 | 4.97 | 4.94 | -0.03 | -0.60% | 4.93 | 4.98 | 108667 | 5375 | 0.41% |
| 2025-11-14 | 4.96 | 4.97 | 0.00 | 0.00% | 4.95 | 5.02 | 146141 | 7297 | 0.56% |
| 2025-11-13 | 4.93 | 4.97 | 0.04 | 0.81% | 4.91 | 4.97 | 98389 | 4873 | 0.37% |
| 2025-11-12 | 4.97 | 4.93 | -0.04 | -0.80% | 4.91 | 4.98 | 110351 | 5450 | 0.42% |
| 2025-11-11 | 4.92 | 4.97 | 0.06 | 1.22% | 4.90 | 4.99 | 169748 | 8415 | 0.65% |
| 2025-11-10 | 4.90 | 4.91 | 0.04 | 0.82% | 4.87 | 4.92 | 124962 | 6115 | 0.47% |
| 2025-11-07 | 4.81 | 4.87 | 0.05 | 1.04% | 4.80 | 4.90 | 159707 | 7770 | 0.61% |
| 2025-11-06 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 4.84 | 95911 | 4622 | 0.36% |
| 2025-11-05 | 4.80 | 4.82 | 0.00 | 0.00% | 4.78 | 4.84 | 97586 | 4705 | 0.37% |
| 2025-11-04 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.85 | 97116 | 4681 | 0.37% |
| 2025-11-03 | 4.88 | 4.84 | 0.02 | 0.41% | 4.80 | 4.88 | 126934 | 6112 | 0.48% |
| 2025-10-31 | 4.83 | 4.82 | -0.01 | -0.21% | 4.82 | 4.86 | 117437 | 5684 | 0.45% |
| 2025-10-30 | 4.86 | 4.83 | -0.05 | -1.02% | 4.82 | 4.89 | 175227 | 8503 | 0.67% |
| 2025-10-29 | 5.00 | 4.88 | -0.12 | -2.40% | 4.86 | 5.01 | 222915 | 10878 | 0.85% |
| 2025-10-28 | 5.02 | 5.00 | -0.03 | -0.60% | 4.98 | 5.05 | 104826 | 5251 | 0.40% |
| 2025-10-27 | 5.01 | 5.03 | 0.04 | 0.80% | 4.98 | 5.07 | 151240 | 7609 | 0.57% |
| 2025-10-24 | 5.06 | 4.99 | -0.07 | -1.38% | 4.98 | 5.09 | 116484 | 5843 | 0.44% |
| 2025-10-23 | 5.04 | 5.06 | 0.02 | 0.40% | 4.98 | 5.06 | 102492 | 5145 | 0.39% |
| 2025-10-22 | 5.06 | 5.04 | -0.01 | -0.20% | 5.03 | 5.08 | 101263 | 5115 | 0.38% |
| 2025-10-21 | 4.99 | 5.05 | 0.07 | 1.41% | 4.97 | 5.06 | 120615 | 6074 | 0.46% |
| 2025-10-20 | 5.01 | 4.98 | -0.01 | -0.20% | 4.94 | 5.02 | 114702 | 5700 | 0.44% |
| 2025-10-17 | 5.04 | 4.99 | -0.06 | -1.19% | 4.98 | 5.07 | 109911 | 5513 | 0.42% |
| 2025-10-16 | 5.09 | 5.05 | -0.03 | -0.59% | 5.02 | 5.10 | 136662 | 6905 | 0.52% |
| 2025-10-15 | 5.04 | 5.08 | 0.04 | 0.79% | 5.01 | 5.13 | 147986 | 7518 | 0.56% |
| 2025-10-14 | 5.04 | 5.04 | 0.02 | 0.40% | 5.02 | 5.07 | 142648 | 7197 | 0.54% |
| 2025-10-13 | 4.99 | 5.02 | -0.08 | -1.57% | 4.96 | 5.04 | 181914 | 9106 | 0.69% |
| 2025-10-10 | 4.94 | 5.10 | 0.14 | 2.82% | 4.93 | 5.12 | 311240 | 15796 | 1.18% |
| 2025-10-09 | 4.90 | 4.96 | 0.06 | 1.22% | 4.87 | 4.97 | 128506 | 6324 | 0.49% |
| 2025-09-30 | 4.89 | 4.90 | 0.02 | 0.41% | 4.86 | 4.91 | 75637 | 3702 | 0.29% |
| 2025-09-29 | 4.83 | 4.88 | 0.04 | 0.83% | 4.77 | 4.88 | 108595 | 5246 | 0.41% |
| 2025-09-26 | 4.86 | 4.84 | 0.00 | 0.00% | 4.81 | 4.88 | 67674 | 3280 | 0.26% |
| 2025-09-25 | 4.92 | 4.84 | -0.05 | -1.02% | 4.81 | 4.92 | 79961 | 3889 | 0.30% |
| 2025-09-24 | 4.82 | 4.89 | 0.07 | 1.45% | 4.77 | 4.90 | 102502 | 4960 | 0.39% |
| 2025-09-23 | 4.88 | 4.82 | -0.05 | -1.03% | 4.72 | 4.88 | 142407 | 6817 | 0.54% |
| 2025-09-22 | 4.95 | 4.87 | -0.10 | -2.01% | 4.85 | 4.95 | 121248 | 5910 | 0.46% |
| 2025-09-19 | 4.92 | 4.97 | 0.05 | 1.02% | 4.89 | 4.97 | 111770 | 5509 | 0.42% |
| 2025-09-18 | 5.02 | 4.92 | -0.09 | -1.80% | 4.89 | 5.02 | 144602 | 7159 | 0.55% |
| 2025-09-17 | 5.02 | 5.01 | -0.02 | -0.40% | 4.97 | 5.04 | 97803 | 4896 | 0.37% |
| 2025-09-16 | 5.04 | 5.03 | -0.01 | -0.20% | 4.99 | 5.06 | 110278 | 5538 | 0.42% |
| 2025-09-15 | 5.02 | 5.04 | 0.02 | 0.40% | 4.98 | 5.05 | 120083 | 6007 | 0.46% |
| 2025-09-12 | 4.98 | 5.02 | 0.04 | 0.80% | 4.97 | 5.06 | 153356 | 7703 | 0.58% |
| 2025-09-11 | 4.94 | 4.98 | 0.04 | 0.81% | 4.91 | 4.98 | 102329 | 5063 | 0.39% |
| 2025-09-10 | 4.97 | 4.94 | -0.04 | -0.80% | 4.93 | 4.98 | 76306 | 3775 | 0.29% |
| 2025-09-09 | 4.95 | 4.98 | 0.02 | 0.40% | 4.90 | 4.99 | 121216 | 6018 | 0.46% |
| 2025-09-08 | 4.90 | 4.96 | 0.06 | 1.22% | 4.89 | 4.97 | 133879 | 6610 | 0.51% |