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 | 4.73 | 4.67 | -0.05 | -1.06% | 4.64 | 4.73 | 175864 | 8213 | 0.93% |
| 2025-12-15 | 4.66 | 4.72 | 0.05 | 1.07% | 4.66 | 4.73 | 147094 | 6921 | 0.78% |
| 2025-12-12 | 4.70 | 4.67 | -0.03 | -0.64% | 4.67 | 4.73 | 193685 | 9095 | 1.03% |
| 2025-12-11 | 4.74 | 4.70 | -0.04 | -0.84% | 4.69 | 4.76 | 186600 | 8805 | 0.99% |
| 2025-12-10 | 4.77 | 4.74 | -0.05 | -1.04% | 4.70 | 4.79 | 225458 | 10665 | 1.20% |
| 2025-12-09 | 4.84 | 4.79 | -0.07 | -1.44% | 4.78 | 4.86 | 206403 | 9940 | 1.10% |
| 2025-12-08 | 4.89 | 4.86 | 0.00 | 0.00% | 4.84 | 4.93 | 267167 | 13021 | 1.42% |
| 2025-12-05 | 4.81 | 4.86 | 0.04 | 0.83% | 4.76 | 4.89 | 242363 | 11705 | 1.29% |
| 2025-12-04 | 4.85 | 4.82 | -0.03 | -0.62% | 4.80 | 4.86 | 210687 | 10169 | 1.12% |
| 2025-12-03 | 4.85 | 4.85 | 0.00 | 0.00% | 4.82 | 4.88 | 179233 | 8694 | 0.95% |
| 2025-12-02 | 4.83 | 4.85 | 0.03 | 0.62% | 4.78 | 4.87 | 215717 | 10415 | 1.15% |
| 2025-12-01 | 4.79 | 4.82 | 0.03 | 0.63% | 4.78 | 4.85 | 221110 | 10664 | 1.18% |
| 2025-11-28 | 4.78 | 4.79 | 0.01 | 0.21% | 4.72 | 4.80 | 209171 | 9977 | 1.11% |
| 2025-11-27 | 4.79 | 4.78 | -0.01 | -0.21% | 4.77 | 4.83 | 208025 | 9985 | 1.11% |
| 2025-11-26 | 4.79 | 4.79 | -0.01 | -0.21% | 4.78 | 4.88 | 257024 | 12446 | 1.37% |
| 2025-11-25 | 4.81 | 4.80 | 0.01 | 0.21% | 4.77 | 4.84 | 230048 | 11071 | 1.22% |
| 2025-11-24 | 4.77 | 4.79 | 0.05 | 1.05% | 4.75 | 4.83 | 272715 | 13051 | 1.45% |
| 2025-11-21 | 4.95 | 4.74 | -0.23 | -4.63% | 4.72 | 4.99 | 462675 | 22347 | 2.46% |
| 2025-11-20 | 5.05 | 4.97 | -0.08 | -1.58% | 4.95 | 5.09 | 288026 | 14421 | 1.53% |
| 2025-11-19 | 5.05 | 5.05 | -0.02 | -0.39% | 5.01 | 5.12 | 257270 | 12982 | 1.37% |
| 2025-11-18 | 5.15 | 5.07 | -0.11 | -2.12% | 5.03 | 5.19 | 376535 | 19112 | 2.00% |
| 2025-11-17 | 5.21 | 5.18 | -0.01 | -0.19% | 5.12 | 5.28 | 436225 | 22617 | 2.32% |
| 2025-11-14 | 5.22 | 5.19 | -0.05 | -0.95% | 5.18 | 5.37 | 431905 | 22691 | 2.30% |
| 2025-11-13 | 5.13 | 5.24 | 0.11 | 2.14% | 5.10 | 5.24 | 477927 | 24823 | 2.54% |
| 2025-11-12 | 5.13 | 5.13 | -0.01 | -0.19% | 5.07 | 5.14 | 310932 | 15872 | 1.65% |
| 2025-11-11 | 5.05 | 5.14 | 0.09 | 1.78% | 5.03 | 5.15 | 378811 | 19322 | 2.01% |
| 2025-11-10 | 5.04 | 5.05 | 0.00 | 0.00% | 5.02 | 5.10 | 338027 | 17087 | 1.80% |
| 2025-11-07 | 4.95 | 5.05 | 0.10 | 2.02% | 4.92 | 5.10 | 467124 | 23578 | 2.48% |
| 2025-11-06 | 4.93 | 4.95 | 0.04 | 0.81% | 4.91 | 4.96 | 220743 | 10898 | 1.17% |
| 2025-11-05 | 4.86 | 4.91 | 0.02 | 0.41% | 4.85 | 4.94 | 254901 | 12513 | 1.35% |
| 2025-11-04 | 4.97 | 4.89 | -0.09 | -1.81% | 4.86 | 4.98 | 330779 | 16242 | 1.76% |
| 2025-11-03 | 4.89 | 4.98 | 0.09 | 1.84% | 4.86 | 5.00 | 466251 | 23034 | 2.48% |
| 2025-10-31 | 4.94 | 4.89 | -0.05 | -1.01% | 4.86 | 4.95 | 410701 | 20157 | 2.18% |
| 2025-10-30 | 4.94 | 4.94 | -0.01 | -0.20% | 4.89 | 4.98 | 505194 | 24873 | 2.68% |
| 2025-10-29 | 5.00 | 4.95 | 0.05 | 1.02% | 4.91 | 5.02 | 466458 | 23093 | 2.48% |
| 2025-10-28 | 4.89 | 4.90 | 0.01 | 0.20% | 4.82 | 4.90 | 373492 | 18133 | 1.98% |
| 2025-10-27 | 4.93 | 4.89 | -0.04 | -0.81% | 4.88 | 4.95 | 427131 | 20951 | 2.27% |
| 2025-10-24 | 5.03 | 4.93 | -0.05 | -1.00% | 4.92 | 5.05 | 422446 | 20931 | 2.25% |
| 2025-10-23 | 5.03 | 4.98 | -0.10 | -1.97% | 4.92 | 5.08 | 637935 | 31798 | 3.39% |
| 2025-10-22 | 4.94 | 5.08 | 0.17 | 3.46% | 4.92 | 5.18 | 1212166 | 61543 | 6.44% |
| 2025-10-21 | 4.96 | 4.91 | -0.01 | -0.20% | 4.88 | 4.98 | 776909 | 38191 | 4.13% |
| 2025-10-20 | 5.10 | 4.92 | -0.09 | -1.80% | 4.91 | 5.15 | 1970621 | 98306 | 10.47% |
| 2025-10-17 | 4.84 | 5.01 | 0.46 | 10.11% | 4.76 | 5.01 | 1562217 | 77663 | 8.30% |
| 2025-10-16 | 4.57 | 4.55 | -0.02 | -0.44% | 4.52 | 4.59 | 144792 | 6590 | 0.77% |
| 2025-10-15 | 4.54 | 4.57 | 0.04 | 0.88% | 4.54 | 4.58 | 207150 | 9451 | 1.10% |
| 2025-10-14 | 4.57 | 4.53 | -0.02 | -0.44% | 4.51 | 4.59 | 192759 | 8769 | 1.02% |
| 2025-10-13 | 4.52 | 4.55 | -0.06 | -1.30% | 4.46 | 4.57 | 236392 | 10672 | 1.26% |
| 2025-10-10 | 4.58 | 4.61 | 0.04 | 0.88% | 4.56 | 4.63 | 216293 | 9961 | 1.15% |
| 2025-10-09 | 4.55 | 4.57 | 0.02 | 0.44% | 4.52 | 4.59 | 196599 | 8967 | 1.04% |
| 2025-09-30 | 4.52 | 4.55 | 0.02 | 0.44% | 4.50 | 4.57 | 122996 | 5571 | 0.65% |
| 2025-09-29 | 4.47 | 4.53 | 0.08 | 1.80% | 4.41 | 4.53 | 180846 | 8110 | 0.96% |
| 2025-09-26 | 4.46 | 4.45 | -0.03 | -0.67% | 4.44 | 4.49 | 144208 | 6443 | 0.77% |
| 2025-09-25 | 4.52 | 4.48 | -0.05 | -1.10% | 4.46 | 4.54 | 162418 | 7285 | 0.86% |
| 2025-09-24 | 4.46 | 4.53 | 0.06 | 1.34% | 4.44 | 4.53 | 176725 | 7946 | 0.94% |
| 2025-09-23 | 4.54 | 4.47 | -0.07 | -1.54% | 4.40 | 4.54 | 286913 | 12753 | 1.52% |
| 2025-09-22 | 4.67 | 4.54 | -0.14 | -2.99% | 4.51 | 4.67 | 268770 | 12236 | 1.43% |
| 2025-09-19 | 4.64 | 4.68 | 0.04 | 0.86% | 4.61 | 4.69 | 228111 | 10594 | 1.21% |
| 2025-09-18 | 4.71 | 4.64 | -0.05 | -1.07% | 4.61 | 4.73 | 258069 | 12067 | 1.37% |
| 2025-09-17 | 4.70 | 4.69 | 0.01 | 0.21% | 4.65 | 4.72 | 198067 | 9289 | 1.05% |
| 2025-09-16 | 4.73 | 4.68 | -0.02 | -0.43% | 4.64 | 4.74 | 229735 | 10763 | 1.22% |
| 2025-09-15 | 4.94 | 4.90 | -0.05 | -1.01% | 4.89 | 4.95 | 250833 | 12323 | 1.33% |
| 2025-09-12 | 4.96 | 4.95 | -0.01 | -0.20% | 4.91 | 4.98 | 345086 | 17060 | 1.83% |
| 2025-09-11 | 4.94 | 4.96 | 0.00 | 0.00% | 4.89 | 4.96 | 333284 | 16398 | 1.77% |
| 2025-09-10 | 4.99 | 4.96 | -0.03 | -0.60% | 4.94 | 5.09 | 362779 | 18143 | 1.93% |
| 2025-09-09 | 5.00 | 4.99 | 0.01 | 0.20% | 4.93 | 5.02 | 273440 | 13606 | 1.45% |
| 2025-09-08 | 4.88 | 4.98 | 0.07 | 1.43% | 4.86 | 4.98 | 329711 | 16264 | 1.75% |