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 | 4.85 | 4.81 | 0.15 | 3.22% | 4.68 | 4.98 | 1427045 | 68612 | 8.66% |
| 2025-12-15 | 4.59 | 4.66 | 0.03 | 0.65% | 4.58 | 4.71 | 486601 | 22663 | 2.95% |
| 2025-12-12 | 4.61 | 4.63 | 0.02 | 0.43% | 4.57 | 4.67 | 487025 | 22478 | 2.96% |
| 2025-12-11 | 4.77 | 4.61 | -0.18 | -3.76% | 4.61 | 4.83 | 709327 | 33200 | 4.31% |
| 2025-12-10 | 4.77 | 4.79 | 0.03 | 0.63% | 4.69 | 4.87 | 750172 | 35764 | 4.55% |
| 2025-12-09 | 4.86 | 4.76 | -0.10 | -2.06% | 4.73 | 4.86 | 677559 | 32314 | 4.11% |
| 2025-12-08 | 4.83 | 4.86 | 0.03 | 0.62% | 4.76 | 4.86 | 992303 | 47819 | 6.02% |
| 2025-12-05 | 4.93 | 4.83 | -0.07 | -1.43% | 4.82 | 4.93 | 1052508 | 51145 | 6.39% |
| 2025-12-04 | 5.10 | 4.90 | -0.17 | -3.35% | 4.88 | 5.12 | 896167 | 44281 | 5.44% |
| 2025-12-03 | 5.39 | 5.07 | -0.16 | -3.06% | 5.04 | 5.47 | 1402439 | 72583 | 8.51% |
| 2025-12-02 | 5.20 | 5.23 | 0.06 | 1.16% | 5.11 | 5.33 | 2000240 | 103929 | 12.14% |
| 2025-12-01 | 4.72 | 5.17 | 0.47 | 10.00% | 4.72 | 5.17 | 794781 | 40139 | 4.82% |
| 2025-11-28 | 4.61 | 4.70 | 0.07 | 1.51% | 4.58 | 4.73 | 647263 | 30279 | 3.93% |
| 2025-11-27 | 4.59 | 4.63 | 0.03 | 0.65% | 4.56 | 4.69 | 657281 | 30488 | 3.99% |
| 2025-11-26 | 4.74 | 4.60 | -0.15 | -3.16% | 4.58 | 4.75 | 678438 | 31485 | 4.12% |
| 2025-11-25 | 4.60 | 4.75 | 0.19 | 4.17% | 4.57 | 4.83 | 907286 | 42620 | 5.51% |
| 2025-11-24 | 4.70 | 4.56 | -0.08 | -1.72% | 4.46 | 4.78 | 1102198 | 50329 | 6.69% |
| 2025-11-21 | 4.99 | 4.64 | -0.48 | -9.38% | 4.62 | 5.08 | 1780975 | 85124 | 10.81% |
| 2025-11-20 | 5.21 | 5.12 | -0.15 | -2.85% | 5.10 | 5.60 | 1788043 | 94912 | 10.85% |
| 2025-11-19 | 5.17 | 5.27 | 0.17 | 3.33% | 5.11 | 5.38 | 1618336 | 84962 | 9.82% |
| 2025-11-18 | 5.55 | 5.10 | -0.48 | -8.60% | 5.09 | 5.56 | 2122310 | 111491 | 12.88% |
| 2025-11-17 | 5.30 | 5.58 | 0.28 | 5.28% | 5.18 | 5.65 | 2652564 | 143994 | 16.10% |
| 2025-11-14 | 5.28 | 5.30 | 0.04 | 0.76% | 5.18 | 5.56 | 3314438 | 176388 | 20.12% |
| 2025-11-13 | 4.81 | 5.26 | 0.48 | 10.04% | 4.80 | 5.26 | 1484186 | 76681 | 9.01% |
| 2025-11-12 | 4.87 | 4.78 | -0.10 | -2.05% | 4.72 | 4.87 | 810221 | 38671 | 4.92% |
| 2025-11-11 | 4.78 | 4.88 | 0.06 | 1.24% | 4.73 | 4.95 | 1054675 | 51156 | 6.40% |
| 2025-11-10 | 4.96 | 4.82 | -0.11 | -2.23% | 4.78 | 4.98 | 1261542 | 61174 | 7.66% |
| 2025-11-07 | 4.77 | 4.93 | 0.14 | 2.92% | 4.75 | 5.00 | 1679102 | 82364 | 10.19% |
| 2025-11-06 | 4.73 | 4.79 | 0.03 | 0.63% | 4.68 | 4.88 | 1015969 | 48333 | 6.17% |
| 2025-11-05 | 4.71 | 4.76 | 0.01 | 0.21% | 4.67 | 4.84 | 1122344 | 53597 | 6.81% |
| 2025-11-04 | 4.87 | 4.75 | -0.15 | -3.06% | 4.69 | 4.94 | 1490196 | 71255 | 9.05% |
| 2025-11-03 | 4.68 | 4.90 | 0.24 | 5.15% | 4.54 | 5.10 | 2746301 | 130062 | 16.67% |
| 2025-10-31 | 4.38 | 4.66 | 0.28 | 6.39% | 4.37 | 4.82 | 2906734 | 136488 | 17.64% |
| 2025-10-30 | 4.46 | 4.38 | -0.10 | -2.23% | 4.34 | 4.46 | 1085026 | 47667 | 6.59% |
| 2025-10-29 | 4.30 | 4.48 | 0.14 | 3.23% | 4.29 | 4.49 | 1539199 | 68132 | 9.34% |
| 2025-10-28 | 4.24 | 4.34 | 0.13 | 3.09% | 4.22 | 4.40 | 1390804 | 60097 | 8.44% |
| 2025-10-27 | 4.17 | 4.21 | 0.05 | 1.20% | 4.16 | 4.24 | 716528 | 30081 | 4.35% |
| 2025-10-24 | 4.25 | 4.16 | -0.09 | -2.12% | 4.15 | 4.25 | 878245 | 36749 | 5.33% |
| 2025-10-23 | 4.23 | 4.25 | 0.01 | 0.24% | 4.17 | 4.26 | 835806 | 35190 | 5.07% |
| 2025-10-22 | 4.31 | 4.24 | -0.07 | -1.62% | 4.22 | 4.32 | 1072286 | 45669 | 6.51% |
| 2025-10-21 | 4.42 | 4.31 | -0.13 | -2.93% | 4.25 | 4.42 | 1846106 | 79480 | 11.21% |
| 2025-10-20 | 4.20 | 4.44 | 0.18 | 4.23% | 4.13 | 4.67 | 3237117 | 139723 | 19.64% |
| 2025-10-17 | 4.26 | 4.26 | 0.39 | 10.08% | 4.19 | 4.26 | 1407916 | 59937 | 8.54% |
| 2025-10-16 | 3.94 | 3.87 | -0.08 | -2.03% | 3.85 | 3.94 | 419411 | 16307 | 2.54% |
| 2025-10-15 | 3.91 | 3.95 | 0.05 | 1.28% | 3.89 | 3.97 | 386042 | 15164 | 2.34% |
| 2025-10-14 | 4.00 | 3.90 | -0.08 | -2.01% | 3.88 | 4.05 | 575606 | 22785 | 3.49% |
| 2025-10-13 | 3.91 | 3.98 | -0.10 | -2.45% | 3.88 | 4.00 | 556632 | 21930 | 3.38% |
| 2025-10-10 | 4.08 | 4.08 | -0.02 | -0.49% | 4.04 | 4.12 | 421637 | 17158 | 2.56% |
| 2025-10-09 | 4.07 | 4.10 | 0.04 | 0.99% | 4.07 | 4.15 | 602152 | 24697 | 3.65% |
| 2025-09-30 | 4.11 | 4.06 | -0.03 | -0.73% | 4.05 | 4.15 | 585755 | 23971 | 3.55% |
| 2025-09-29 | 3.96 | 4.09 | 0.18 | 4.60% | 3.94 | 4.21 | 1181972 | 48325 | 7.17% |
| 2025-09-26 | 3.91 | 3.91 | -0.01 | -0.26% | 3.89 | 3.96 | 385160 | 15135 | 2.34% |
| 2025-09-25 | 4.03 | 3.92 | -0.10 | -2.49% | 3.90 | 4.05 | 501845 | 19889 | 3.04% |
| 2025-09-24 | 3.95 | 4.02 | 0.07 | 1.77% | 3.91 | 4.03 | 560606 | 22263 | 3.40% |
| 2025-09-23 | 4.05 | 3.95 | -0.12 | -2.95% | 3.89 | 4.07 | 789016 | 31190 | 4.79% |
| 2025-09-22 | 4.11 | 4.07 | -0.04 | -0.97% | 4.04 | 4.20 | 811773 | 33183 | 4.92% |
| 2025-09-19 | 4.23 | 4.11 | -0.17 | -3.97% | 4.09 | 4.28 | 1740016 | 72225 | 10.56% |
| 2025-09-18 | 4.08 | 4.28 | 0.27 | 6.73% | 4.08 | 4.41 | 3003057 | 128784 | 18.22% |
| 2025-09-17 | 4.05 | 4.01 | -0.07 | -1.72% | 4.00 | 4.08 | 607466 | 24517 | 3.69% |
| 2025-09-16 | 4.06 | 4.08 | 0.01 | 0.25% | 3.99 | 4.16 | 865132 | 35113 | 5.25% |
| 2025-09-15 | 4.11 | 4.07 | -0.02 | -0.49% | 4.06 | 4.15 | 430321 | 17600 | 2.61% |
| 2025-09-12 | 4.13 | 4.09 | -0.04 | -0.97% | 4.05 | 4.17 | 726196 | 29737 | 4.41% |
| 2025-09-11 | 4.13 | 4.13 | -0.04 | -0.96% | 4.10 | 4.22 | 767224 | 31669 | 4.65% |
| 2025-09-10 | 4.10 | 4.17 | 0.03 | 0.72% | 4.05 | 4.24 | 1215495 | 50287 | 7.37% |
| 2025-09-09 | 4.18 | 4.14 | 0.00 | 0.00% | 4.11 | 4.25 | 1293732 | 53954 | 7.85% |
| 2025-09-08 | 4.10 | 4.14 | 0.04 | 0.98% | 4.04 | 4.19 | 1262790 | 52051 | 7.66% |