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 | 4.51 | 4.41 | -0.11 | -2.43% | 4.37 | 4.60 | 325609 | 14475 | 3.55% |
| 2025-12-15 | 4.63 | 4.52 | -0.03 | -0.66% | 4.44 | 4.65 | 385127 | 17435 | 4.19% |
| 2025-12-12 | 4.93 | 4.55 | -0.51 | -10.08% | 4.55 | 4.96 | 811589 | 38166 | 8.84% |
| 2025-12-11 | 5.14 | 5.06 | -0.09 | -1.75% | 5.01 | 5.58 | 719667 | 37387 | 7.84% |
| 2025-12-10 | 5.36 | 5.15 | -0.07 | -1.34% | 5.01 | 5.36 | 584725 | 29952 | 6.37% |
| 2025-12-09 | 5.32 | 5.22 | -0.03 | -0.57% | 5.21 | 5.50 | 611544 | 32470 | 6.66% |
| 2025-12-08 | 5.26 | 5.25 | 0.07 | 1.35% | 5.22 | 5.50 | 755088 | 40226 | 8.22% |
| 2025-12-05 | 5.11 | 5.18 | 0.07 | 1.37% | 5.00 | 5.25 | 624690 | 32188 | 6.80% |
| 2025-12-04 | 5.20 | 5.11 | -0.09 | -1.73% | 5.08 | 5.33 | 711782 | 36541 | 7.75% |
| 2025-12-03 | 4.97 | 5.20 | 0.16 | 3.17% | 4.97 | 5.44 | 1132073 | 58692 | 12.33% |
| 2025-12-02 | 4.96 | 5.04 | 0.05 | 1.00% | 4.91 | 5.30 | 834835 | 42423 | 9.09% |
| 2025-12-01 | 5.05 | 4.99 | -0.05 | -0.99% | 4.95 | 5.07 | 596337 | 29768 | 6.49% |
| 2025-11-28 | 5.07 | 5.04 | -0.06 | -1.18% | 4.96 | 5.15 | 1075265 | 54028 | 11.71% |
| 2025-11-27 | 4.83 | 5.10 | 0.27 | 5.59% | 4.77 | 5.31 | 1548995 | 78863 | 16.86% |
| 2025-11-26 | 4.74 | 4.83 | 0.09 | 1.90% | 4.70 | 5.20 | 607976 | 29643 | 6.62% |
| 2025-11-25 | 4.65 | 4.74 | 0.09 | 1.94% | 4.62 | 4.77 | 183626 | 8658 | 2.00% |
| 2025-11-24 | 4.62 | 4.65 | 0.04 | 0.87% | 4.59 | 4.68 | 170494 | 7902 | 1.86% |
| 2025-11-21 | 4.71 | 4.61 | -0.16 | -3.35% | 4.57 | 4.81 | 256460 | 11965 | 2.79% |
| 2025-11-20 | 4.74 | 4.77 | 0.02 | 0.42% | 4.66 | 4.85 | 206702 | 9827 | 2.25% |
| 2025-11-19 | 4.78 | 4.75 | -0.03 | -0.63% | 4.69 | 4.80 | 216360 | 10246 | 2.36% |
| 2025-11-18 | 4.88 | 4.78 | -0.09 | -1.85% | 4.76 | 4.93 | 257755 | 12372 | 2.81% |
| 2025-11-17 | 4.83 | 4.87 | 0.04 | 0.83% | 4.78 | 4.90 | 287364 | 13902 | 3.13% |
| 2025-11-14 | 4.81 | 4.83 | 0.02 | 0.42% | 4.78 | 4.89 | 302637 | 14678 | 3.29% |
| 2025-11-13 | 4.76 | 4.81 | 0.04 | 0.84% | 4.71 | 4.83 | 317928 | 15233 | 3.46% |
| 2025-11-12 | 4.73 | 4.77 | 0.03 | 0.63% | 4.73 | 4.89 | 345614 | 16581 | 3.76% |
| 2025-11-11 | 4.72 | 4.74 | -0.03 | -0.63% | 4.69 | 4.80 | 446955 | 21237 | 4.87% |
| 2025-11-10 | 4.53 | 4.77 | 0.27 | 6.00% | 4.48 | 4.94 | 869541 | 40906 | 9.47% |
| 2025-11-07 | 4.58 | 4.50 | 0.03 | 0.67% | 4.47 | 4.68 | 401656 | 18141 | 4.37% |
| 2025-11-06 | 4.54 | 4.47 | -0.05 | -1.11% | 4.44 | 4.54 | 153504 | 6858 | 1.67% |
| 2025-11-05 | 4.46 | 4.52 | 0.04 | 0.89% | 4.41 | 4.54 | 177000 | 7982 | 1.93% |
| 2025-11-04 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.55 | 248770 | 11205 | 2.71% |
| 2025-11-03 | 4.44 | 4.50 | 0.07 | 1.58% | 4.42 | 4.52 | 166719 | 7477 | 1.82% |
| 2025-10-31 | 4.35 | 4.43 | 0.08 | 1.84% | 4.35 | 4.45 | 128931 | 5692 | 1.40% |
| 2025-10-30 | 4.41 | 4.35 | -0.05 | -1.14% | 4.35 | 4.43 | 130612 | 5729 | 1.42% |
| 2025-10-29 | 4.45 | 4.40 | -0.07 | -1.57% | 4.37 | 4.46 | 163355 | 7186 | 1.78% |
| 2025-10-28 | 4.48 | 4.47 | 0.00 | 0.00% | 4.42 | 4.50 | 245492 | 10946 | 2.67% |
| 2025-10-27 | 4.46 | 4.47 | 0.01 | 0.22% | 4.42 | 4.73 | 452132 | 20471 | 4.92% |
| 2025-10-24 | 4.51 | 4.46 | -0.07 | -1.55% | 4.44 | 4.56 | 212191 | 9525 | 2.31% |
| 2025-10-23 | 4.43 | 4.53 | 0.08 | 1.80% | 4.42 | 4.55 | 252126 | 11331 | 2.74% |
| 2025-10-22 | 4.47 | 4.45 | -0.03 | -0.67% | 4.43 | 4.55 | 159970 | 7167 | 1.74% |
| 2025-10-21 | 4.35 | 4.48 | 0.13 | 2.99% | 4.35 | 4.49 | 285659 | 12678 | 3.11% |
| 2025-10-20 | 4.24 | 4.35 | 0.16 | 3.82% | 4.22 | 4.36 | 184999 | 7959 | 2.01% |
| 2025-10-17 | 4.27 | 4.19 | -0.07 | -1.64% | 4.19 | 4.29 | 99335 | 4212 | 1.08% |
| 2025-10-16 | 4.27 | 4.26 | -0.04 | -0.93% | 4.24 | 4.31 | 79771 | 3406 | 0.87% |
| 2025-10-15 | 4.25 | 4.30 | 0.07 | 1.65% | 4.21 | 4.30 | 119113 | 5096 | 1.30% |
| 2025-10-14 | 4.26 | 4.23 | -0.01 | -0.24% | 4.21 | 4.31 | 115198 | 4903 | 1.25% |
| 2025-10-13 | 4.19 | 4.24 | -0.04 | -0.93% | 4.12 | 4.25 | 124418 | 5232 | 1.35% |
| 2025-10-10 | 4.20 | 4.28 | 0.05 | 1.18% | 4.19 | 4.31 | 134797 | 5753 | 1.47% |
| 2025-10-09 | 4.20 | 4.23 | 0.03 | 0.71% | 4.14 | 4.23 | 104184 | 4367 | 1.13% |
| 2025-09-30 | 4.21 | 4.20 | 0.01 | 0.24% | 4.17 | 4.24 | 97770 | 4119 | 1.06% |
| 2025-09-29 | 4.15 | 4.19 | 0.06 | 1.45% | 4.06 | 4.20 | 136117 | 5658 | 1.48% |
| 2025-09-26 | 4.14 | 4.13 | -0.03 | -0.72% | 4.10 | 4.20 | 115811 | 4812 | 1.26% |
| 2025-09-25 | 4.22 | 4.16 | -0.05 | -1.19% | 4.14 | 4.24 | 142589 | 5961 | 1.55% |
| 2025-09-24 | 4.18 | 4.21 | 0.03 | 0.72% | 4.13 | 4.22 | 131655 | 5511 | 1.43% |
| 2025-09-23 | 4.26 | 4.18 | -0.07 | -1.65% | 4.09 | 4.26 | 158501 | 6574 | 1.73% |
| 2025-09-22 | 4.27 | 4.25 | -0.02 | -0.47% | 4.20 | 4.29 | 120161 | 5092 | 1.31% |
| 2025-09-19 | 4.36 | 4.27 | -0.08 | -1.84% | 4.24 | 4.39 | 207361 | 8885 | 2.26% |
| 2025-09-18 | 4.49 | 4.35 | -0.12 | -2.68% | 4.34 | 4.53 | 232391 | 10313 | 2.53% |
| 2025-09-17 | 4.50 | 4.47 | -0.03 | -0.67% | 4.45 | 4.52 | 161163 | 7219 | 1.75% |
| 2025-09-16 | 4.41 | 4.50 | 0.10 | 2.27% | 4.38 | 4.51 | 233866 | 10433 | 2.55% |
| 2025-09-15 | 4.45 | 4.40 | -0.07 | -1.57% | 4.37 | 4.45 | 205757 | 9048 | 2.24% |
| 2025-09-12 | 4.55 | 4.47 | -0.08 | -1.76% | 4.46 | 4.56 | 291139 | 13087 | 3.17% |
| 2025-09-11 | 4.47 | 4.55 | 0.08 | 1.79% | 4.38 | 4.57 | 344860 | 15476 | 3.75% |
| 2025-09-10 | 4.41 | 4.47 | 0.07 | 1.59% | 4.37 | 4.47 | 154613 | 6858 | 1.68% |
| 2025-09-09 | 4.45 | 4.40 | -0.05 | -1.12% | 4.38 | 4.47 | 137859 | 6087 | 1.50% |
| 2025-09-08 | 4.44 | 4.45 | 0.02 | 0.45% | 4.41 | 4.48 | 144569 | 6421 | 1.57% |