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 | 4.63 | 4.54 | -0.08 | -1.73% | 4.52 | 4.64 | 212910 | 9683 | 0.83% |
| 2025-12-15 | 4.56 | 4.62 | 0.06 | 1.32% | 4.55 | 4.68 | 234210 | 10811 | 0.92% |
| 2025-12-12 | 4.52 | 4.56 | 0.05 | 1.11% | 4.51 | 4.59 | 179301 | 8190 | 0.70% |
| 2025-12-11 | 4.57 | 4.51 | -0.06 | -1.31% | 4.51 | 4.59 | 142924 | 6491 | 0.56% |
| 2025-12-10 | 4.56 | 4.57 | 0.01 | 0.22% | 4.52 | 4.59 | 129871 | 5914 | 0.51% |
| 2025-12-09 | 4.61 | 4.56 | -0.04 | -0.87% | 4.55 | 4.63 | 141036 | 6465 | 0.55% |
| 2025-12-08 | 4.64 | 4.60 | -0.04 | -0.86% | 4.59 | 4.65 | 178199 | 8212 | 0.70% |
| 2025-12-05 | 4.61 | 4.64 | 0.04 | 0.87% | 4.57 | 4.66 | 161790 | 7467 | 0.63% |
| 2025-12-04 | 4.64 | 4.60 | -0.04 | -0.86% | 4.59 | 4.65 | 120558 | 5557 | 0.47% |
| 2025-12-03 | 4.65 | 4.64 | -0.01 | -0.22% | 4.62 | 4.69 | 131272 | 6110 | 0.51% |
| 2025-12-02 | 4.64 | 4.65 | -0.01 | -0.21% | 4.61 | 4.66 | 129898 | 6019 | 0.51% |
| 2025-12-01 | 4.57 | 4.66 | 0.08 | 1.75% | 4.57 | 4.67 | 257622 | 11924 | 1.01% |
| 2025-11-28 | 4.55 | 4.58 | 0.03 | 0.66% | 4.53 | 4.58 | 137844 | 6286 | 0.54% |
| 2025-11-27 | 4.56 | 4.55 | 0.00 | 0.00% | 4.52 | 4.58 | 195859 | 8923 | 0.77% |
| 2025-11-26 | 4.55 | 4.55 | 0.00 | 0.00% | 4.54 | 4.60 | 188394 | 8603 | 0.74% |
| 2025-11-25 | 4.56 | 4.55 | 0.00 | 0.00% | 4.53 | 4.58 | 234619 | 10699 | 0.92% |
| 2025-11-24 | 4.63 | 4.55 | -0.06 | -1.30% | 4.51 | 4.64 | 320911 | 14625 | 1.26% |
| 2025-11-21 | 4.75 | 4.61 | -0.17 | -3.56% | 4.59 | 4.77 | 298079 | 13919 | 1.17% |
| 2025-11-20 | 4.81 | 4.78 | -0.02 | -0.42% | 4.75 | 4.82 | 184158 | 8808 | 0.72% |
| 2025-11-19 | 4.82 | 4.80 | -0.02 | -0.41% | 4.76 | 4.85 | 187291 | 8976 | 0.73% |
| 2025-11-18 | 4.90 | 4.82 | -0.11 | -2.23% | 4.80 | 4.91 | 245848 | 11887 | 0.96% |
| 2025-11-17 | 4.94 | 4.93 | 0.00 | 0.00% | 4.82 | 4.94 | 291774 | 14220 | 1.14% |
| 2025-11-14 | 4.91 | 4.93 | 0.01 | 0.20% | 4.91 | 4.99 | 257318 | 12729 | 1.01% |
| 2025-11-13 | 4.92 | 4.92 | 0.01 | 0.20% | 4.86 | 4.93 | 242859 | 11899 | 0.95% |
| 2025-11-12 | 4.95 | 4.91 | -0.05 | -1.01% | 4.90 | 4.98 | 211418 | 10398 | 0.83% |
| 2025-11-11 | 5.00 | 4.96 | -0.01 | -0.20% | 4.93 | 5.01 | 270070 | 13395 | 1.06% |
| 2025-11-10 | 4.92 | 4.97 | 0.05 | 1.02% | 4.90 | 4.99 | 342685 | 16991 | 1.34% |
| 2025-11-07 | 4.92 | 4.92 | -0.01 | -0.20% | 4.87 | 4.99 | 307829 | 15196 | 1.20% |
| 2025-11-06 | 4.87 | 4.93 | 0.07 | 1.44% | 4.86 | 5.00 | 461928 | 22777 | 1.81% |
| 2025-11-05 | 4.76 | 4.86 | 0.08 | 1.67% | 4.74 | 4.89 | 392669 | 19005 | 1.54% |
| 2025-11-04 | 4.76 | 4.78 | 0.01 | 0.21% | 4.74 | 4.83 | 323886 | 15498 | 1.27% |
| 2025-11-03 | 4.75 | 4.77 | 0.02 | 0.42% | 4.70 | 4.77 | 273254 | 12936 | 1.07% |
| 2025-10-31 | 4.90 | 4.75 | -0.20 | -4.04% | 4.74 | 4.90 | 688980 | 32940 | 2.70% |
| 2025-10-30 | 4.87 | 4.95 | 0.09 | 1.85% | 4.82 | 4.99 | 574235 | 28289 | 2.25% |
| 2025-10-29 | 4.84 | 4.86 | 0.01 | 0.21% | 4.79 | 4.88 | 246079 | 11899 | 0.96% |
| 2025-10-28 | 4.86 | 4.85 | -0.03 | -0.61% | 4.83 | 4.90 | 298774 | 14491 | 1.17% |
| 2025-10-27 | 4.76 | 4.88 | 0.11 | 2.31% | 4.76 | 5.02 | 758762 | 37020 | 2.97% |
| 2025-10-24 | 4.83 | 4.77 | -0.07 | -1.45% | 4.74 | 4.83 | 342921 | 16375 | 1.34% |
| 2025-10-23 | 4.78 | 4.84 | 0.08 | 1.68% | 4.77 | 4.85 | 434283 | 20916 | 1.70% |
| 2025-10-22 | 4.76 | 4.76 | -0.02 | -0.42% | 4.75 | 4.79 | 161302 | 7690 | 0.63% |
| 2025-10-21 | 4.76 | 4.78 | 0.04 | 0.84% | 4.72 | 4.79 | 248726 | 11844 | 0.97% |
| 2025-10-20 | 4.70 | 4.74 | 0.06 | 1.28% | 4.65 | 4.76 | 236155 | 11109 | 0.92% |
| 2025-10-17 | 4.74 | 4.68 | -0.06 | -1.27% | 4.68 | 4.76 | 195660 | 9241 | 0.77% |
| 2025-10-16 | 4.78 | 4.74 | -0.04 | -0.84% | 4.72 | 4.79 | 179491 | 8515 | 0.70% |
| 2025-10-15 | 4.77 | 4.78 | 0.04 | 0.84% | 4.72 | 4.80 | 279495 | 13309 | 1.09% |
| 2025-10-14 | 4.74 | 4.74 | 0.01 | 0.21% | 4.73 | 4.81 | 374460 | 17856 | 1.47% |
| 2025-10-13 | 4.67 | 4.73 | -0.03 | -0.63% | 4.63 | 4.74 | 338031 | 15796 | 1.32% |
| 2025-10-10 | 4.68 | 4.76 | 0.07 | 1.49% | 4.65 | 4.77 | 377269 | 17820 | 1.48% |
| 2025-10-09 | 4.61 | 4.69 | 0.09 | 1.96% | 4.60 | 4.70 | 325000 | 15153 | 1.27% |
| 2025-09-30 | 4.62 | 4.60 | -0.04 | -0.86% | 4.58 | 4.64 | 218239 | 10064 | 0.85% |
| 2025-09-29 | 4.66 | 4.64 | 0.00 | 0.00% | 4.58 | 4.68 | 246540 | 11396 | 0.97% |
| 2025-09-26 | 4.66 | 4.64 | -0.04 | -0.85% | 4.64 | 4.71 | 229267 | 10704 | 0.90% |
| 2025-09-25 | 4.74 | 4.68 | -0.10 | -2.09% | 4.64 | 4.78 | 431267 | 20268 | 1.69% |
| 2025-09-24 | 4.79 | 4.78 | 0.05 | 1.06% | 4.76 | 4.95 | 672248 | 32569 | 2.63% |
| 2025-09-23 | 4.73 | 4.73 | -0.03 | -0.63% | 4.62 | 4.80 | 452882 | 21312 | 1.77% |
| 2025-09-22 | 4.71 | 4.76 | 0.14 | 3.03% | 4.70 | 4.82 | 595246 | 28338 | 2.33% |
| 2025-09-19 | 4.80 | 4.62 | -0.16 | -3.35% | 4.61 | 4.82 | 553061 | 25800 | 2.17% |
| 2025-09-18 | 4.70 | 4.78 | 0.08 | 1.70% | 4.66 | 4.80 | 594068 | 28169 | 2.33% |
| 2025-09-17 | 4.64 | 4.70 | 0.04 | 0.86% | 4.61 | 4.70 | 252098 | 11773 | 0.99% |
| 2025-09-16 | 4.63 | 4.66 | 0.03 | 0.65% | 4.59 | 4.66 | 167838 | 7761 | 0.66% |
| 2025-09-15 | 4.65 | 4.63 | -0.03 | -0.64% | 4.62 | 4.69 | 145610 | 6755 | 0.57% |
| 2025-09-12 | 4.67 | 4.66 | -0.02 | -0.43% | 4.64 | 4.69 | 149630 | 6985 | 0.59% |
| 2025-09-11 | 4.65 | 4.68 | 0.02 | 0.43% | 4.62 | 4.68 | 150056 | 6976 | 0.59% |
| 2025-09-10 | 4.68 | 4.66 | -0.02 | -0.43% | 4.63 | 4.69 | 140326 | 6519 | 0.55% |
| 2025-09-09 | 4.71 | 4.68 | -0.02 | -0.43% | 4.66 | 4.72 | 153973 | 7209 | 0.60% |
| 2025-09-08 | 4.63 | 4.70 | 0.08 | 1.73% | 4.61 | 4.72 | 302713 | 14198 | 1.19% |