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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.48 | 4.57 | 0.07 | 1.56% | 4.48 | 4.60 | 298611 | 13501 | 1.35% |
| 2025-12-16 | 4.53 | 4.50 | -0.05 | -1.10% | 4.48 | 4.55 | 113768 | 5125 | 0.52% |
| 2025-12-15 | 4.57 | 4.55 | -0.03 | -0.66% | 4.52 | 4.59 | 118712 | 5406 | 0.54% |
| 2025-12-12 | 4.58 | 4.58 | 0.00 | 0.00% | 4.54 | 4.59 | 103708 | 4733 | 0.47% |
| 2025-12-11 | 4.71 | 4.58 | -0.13 | -2.76% | 4.58 | 4.71 | 215560 | 9944 | 0.98% |
| 2025-12-10 | 4.70 | 4.71 | -0.01 | -0.21% | 4.68 | 4.72 | 82053 | 3854 | 0.37% |
| 2025-12-09 | 4.67 | 4.72 | 0.04 | 0.85% | 4.65 | 4.80 | 181543 | 8571 | 0.82% |
| 2025-12-08 | 4.72 | 4.68 | -0.05 | -1.06% | 4.67 | 4.74 | 168554 | 7909 | 0.76% |
| 2025-12-05 | 4.71 | 4.73 | 0.03 | 0.64% | 4.68 | 4.74 | 113269 | 5329 | 0.51% |
| 2025-12-04 | 4.83 | 4.70 | -0.16 | -3.29% | 4.70 | 4.86 | 225435 | 10706 | 1.02% |
| 2025-12-03 | 4.83 | 4.86 | 0.04 | 0.83% | 4.77 | 4.87 | 211022 | 10205 | 0.96% |
| 2025-12-02 | 4.85 | 4.82 | -0.02 | -0.41% | 4.78 | 4.86 | 116343 | 5590 | 0.53% |
| 2025-12-01 | 4.76 | 4.84 | 0.08 | 1.68% | 4.74 | 4.91 | 207466 | 10050 | 0.94% |
| 2025-11-28 | 4.76 | 4.76 | 0.00 | 0.00% | 4.70 | 4.76 | 97329 | 4607 | 0.44% |
| 2025-11-27 | 4.71 | 4.76 | 0.05 | 1.06% | 4.68 | 4.84 | 150065 | 7153 | 0.68% |
| 2025-11-26 | 4.70 | 4.71 | 0.02 | 0.43% | 4.69 | 4.81 | 159660 | 7584 | 0.72% |
| 2025-11-25 | 4.67 | 4.69 | 0.04 | 0.86% | 4.65 | 4.71 | 114250 | 5359 | 0.52% |
| 2025-11-24 | 4.62 | 4.65 | 0.04 | 0.87% | 4.61 | 4.67 | 119756 | 5560 | 0.54% |
| 2025-11-21 | 4.78 | 4.61 | -0.18 | -3.76% | 4.61 | 4.80 | 325624 | 15232 | 1.48% |
| 2025-11-20 | 4.86 | 4.79 | -0.06 | -1.24% | 4.79 | 4.87 | 127430 | 6139 | 0.58% |
| 2025-11-19 | 4.90 | 4.85 | -0.06 | -1.22% | 4.83 | 4.92 | 139832 | 6797 | 0.63% |
| 2025-11-18 | 4.95 | 4.91 | -0.05 | -1.01% | 4.89 | 4.97 | 159953 | 7860 | 0.73% |
| 2025-11-17 | 4.94 | 4.96 | 0.00 | 0.00% | 4.91 | 4.96 | 148742 | 7337 | 0.67% |
| 2025-11-14 | 4.96 | 4.96 | -0.01 | -0.20% | 4.94 | 5.02 | 209902 | 10459 | 0.95% |
| 2025-11-13 | 4.98 | 4.97 | -0.04 | -0.80% | 4.93 | 4.99 | 249531 | 12368 | 1.13% |
| 2025-11-12 | 4.92 | 5.01 | 0.09 | 1.83% | 4.89 | 5.04 | 464763 | 23103 | 2.11% |
| 2025-11-11 | 4.87 | 4.92 | 0.04 | 0.82% | 4.83 | 4.92 | 235636 | 11514 | 1.07% |
| 2025-11-10 | 4.77 | 4.88 | 0.11 | 2.31% | 4.76 | 4.92 | 343395 | 16690 | 1.56% |
| 2025-11-07 | 4.75 | 4.77 | 0.01 | 0.21% | 4.74 | 4.78 | 118846 | 5661 | 0.54% |
| 2025-11-06 | 4.77 | 4.76 | -0.02 | -0.42% | 4.73 | 4.78 | 192596 | 9143 | 0.87% |
| 2025-11-05 | 4.78 | 4.78 | 0.00 | 0.00% | 4.75 | 4.80 | 148546 | 7099 | 0.67% |
| 2025-11-04 | 4.81 | 4.78 | -0.02 | -0.42% | 4.77 | 4.82 | 139023 | 6652 | 0.63% |
| 2025-11-03 | 4.80 | 4.80 | 0.00 | 0.00% | 4.79 | 4.84 | 140965 | 6766 | 0.64% |
| 2025-10-31 | 4.76 | 4.80 | 0.04 | 0.84% | 4.76 | 4.82 | 129766 | 6211 | 0.59% |
| 2025-10-30 | 4.80 | 4.76 | -0.08 | -1.65% | 4.74 | 4.82 | 210405 | 10052 | 0.95% |
| 2025-10-29 | 4.87 | 4.84 | -0.03 | -0.62% | 4.81 | 4.88 | 131822 | 6373 | 0.60% |
| 2025-10-28 | 4.90 | 4.87 | -0.02 | -0.41% | 4.87 | 4.92 | 147973 | 7229 | 0.67% |
| 2025-10-27 | 4.89 | 4.89 | 0.02 | 0.41% | 4.86 | 4.92 | 135585 | 6637 | 0.61% |
| 2025-10-24 | 4.89 | 4.87 | -0.02 | -0.41% | 4.86 | 4.92 | 98392 | 4800 | 0.45% |
| 2025-10-23 | 4.86 | 4.89 | 0.01 | 0.20% | 4.85 | 4.90 | 100878 | 4914 | 0.46% |
| 2025-10-22 | 4.85 | 4.88 | 0.02 | 0.41% | 4.84 | 4.90 | 123129 | 6010 | 0.56% |
| 2025-10-21 | 4.83 | 4.86 | 0.03 | 0.62% | 4.80 | 4.87 | 121743 | 5896 | 0.55% |
| 2025-10-20 | 4.85 | 4.83 | 0.00 | 0.00% | 4.80 | 4.87 | 125124 | 6036 | 0.57% |
| 2025-10-17 | 4.91 | 4.83 | -0.08 | -1.63% | 4.83 | 4.93 | 123766 | 6035 | 0.56% |
| 2025-10-16 | 4.97 | 4.91 | -0.06 | -1.21% | 4.91 | 4.97 | 107776 | 5316 | 0.49% |
| 2025-10-15 | 4.95 | 4.97 | 0.03 | 0.61% | 4.93 | 4.98 | 121218 | 6007 | 0.55% |
| 2025-10-14 | 4.95 | 4.94 | -0.04 | -0.80% | 4.93 | 4.98 | 173138 | 8576 | 0.79% |
| 2025-10-13 | 4.81 | 4.98 | 0.11 | 2.26% | 4.74 | 5.07 | 356417 | 17559 | 1.62% |
| 2025-10-10 | 4.81 | 4.87 | 0.04 | 0.83% | 4.79 | 4.91 | 201180 | 9782 | 0.91% |
| 2025-10-09 | 4.84 | 4.83 | -0.02 | -0.41% | 4.74 | 4.85 | 234249 | 11223 | 1.06% |
| 2025-09-30 | 4.85 | 4.85 | 0.00 | 0.00% | 4.82 | 4.86 | 116662 | 5651 | 0.53% |
| 2025-09-29 | 4.85 | 4.85 | -0.01 | -0.21% | 4.79 | 4.87 | 146323 | 7073 | 0.66% |
| 2025-09-26 | 4.88 | 4.86 | -0.02 | -0.41% | 4.82 | 4.90 | 117570 | 5716 | 0.53% |
| 2025-09-25 | 4.89 | 4.88 | -0.02 | -0.41% | 4.87 | 4.96 | 168633 | 8282 | 0.76% |
| 2025-09-24 | 4.86 | 4.90 | 0.05 | 1.03% | 4.83 | 4.92 | 140438 | 6853 | 0.64% |
| 2025-09-23 | 4.93 | 4.85 | -0.10 | -2.02% | 4.80 | 4.95 | 244080 | 11827 | 1.11% |
| 2025-09-22 | 5.00 | 4.95 | -0.05 | -1.00% | 4.92 | 5.01 | 195461 | 9652 | 0.89% |
| 2025-09-19 | 5.05 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 235756 | 11794 | 1.07% |
| 2025-09-18 | 5.12 | 5.04 | -0.08 | -1.56% | 4.98 | 5.15 | 348824 | 17673 | 1.58% |
| 2025-09-17 | 5.16 | 5.12 | -0.03 | -0.58% | 5.11 | 5.19 | 170349 | 8744 | 0.77% |
| 2025-09-16 | 5.10 | 5.15 | 0.05 | 0.98% | 5.08 | 5.15 | 212651 | 10869 | 0.96% |
| 2025-09-15 | 5.13 | 5.10 | -0.03 | -0.58% | 5.08 | 5.14 | 175180 | 8926 | 0.79% |
| 2025-09-12 | 5.15 | 5.13 | -0.01 | -0.19% | 5.11 | 5.16 | 227614 | 11699 | 1.03% |
| 2025-09-11 | 5.12 | 5.14 | 0.02 | 0.39% | 5.03 | 5.16 | 219144 | 11175 | 0.99% |
| 2025-09-10 | 5.11 | 5.12 | 0.01 | 0.20% | 5.09 | 5.14 | 169946 | 8690 | 0.77% |
| 2025-09-09 | 5.22 | 5.11 | -0.12 | -2.29% | 5.09 | 5.22 | 367403 | 18850 | 1.67% |
| 2025-09-08 | 5.14 | 5.23 | 0.08 | 1.55% | 5.13 | 5.27 | 286946 | 14936 | 1.30% |