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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.28 | 4.30 | 0.02 | 0.47% | 4.27 | 4.34 | 307133 | 13222 | 2.41% |
| 2025-12-11 | 4.44 | 4.28 | -0.16 | -3.60% | 4.27 | 4.45 | 534711 | 23159 | 4.19% |
| 2025-12-10 | 4.40 | 4.44 | 0.03 | 0.68% | 4.37 | 4.45 | 377036 | 16601 | 2.95% |
| 2025-12-09 | 4.48 | 4.41 | -0.09 | -2.00% | 4.41 | 4.54 | 448668 | 20005 | 3.51% |
| 2025-12-08 | 4.50 | 4.50 | 0.03 | 0.67% | 4.44 | 4.52 | 495050 | 22139 | 3.88% |
| 2025-12-05 | 4.43 | 4.47 | 0.04 | 0.90% | 4.35 | 4.48 | 546317 | 24225 | 4.28% |
| 2025-12-04 | 4.64 | 4.43 | -0.25 | -5.34% | 4.37 | 4.66 | 1038919 | 46338 | 8.14% |
| 2025-12-03 | 4.88 | 4.68 | -0.22 | -4.49% | 4.61 | 4.89 | 1145551 | 53871 | 8.97% |
| 2025-12-02 | 4.97 | 4.90 | -0.04 | -0.81% | 4.86 | 5.07 | 1102112 | 54753 | 8.63% |
| 2025-12-01 | 4.87 | 4.94 | -0.01 | -0.20% | 4.85 | 4.95 | 716669 | 35160 | 5.61% |
| 2025-11-28 | 4.98 | 4.95 | -0.04 | -0.80% | 4.82 | 4.98 | 786605 | 38593 | 6.16% |
| 2025-11-27 | 4.93 | 4.99 | 0.01 | 0.20% | 4.89 | 5.09 | 1059926 | 52725 | 8.30% |
| 2025-11-26 | 5.10 | 4.98 | -0.17 | -3.30% | 4.97 | 5.13 | 1139332 | 57297 | 8.92% |
| 2025-11-25 | 5.22 | 5.15 | -0.06 | -1.15% | 5.11 | 5.25 | 1494022 | 77165 | 11.70% |
| 2025-11-24 | 5.14 | 5.21 | 0.16 | 3.17% | 5.02 | 5.26 | 1942789 | 100239 | 15.22% |
| 2025-11-21 | 5.16 | 5.05 | -0.07 | -1.37% | 5.03 | 5.40 | 3030054 | 158093 | 23.73% |
| 2025-11-20 | 4.65 | 5.12 | 0.47 | 10.11% | 4.60 | 5.12 | 1377353 | 68649 | 10.79% |
| 2025-11-19 | 4.81 | 4.65 | -0.16 | -3.33% | 4.60 | 4.81 | 666670 | 31177 | 5.22% |
| 2025-11-18 | 5.05 | 4.81 | -0.24 | -4.75% | 4.75 | 5.06 | 1081238 | 52416 | 8.47% |
| 2025-11-17 | 4.85 | 5.05 | 0.24 | 4.99% | 4.83 | 5.07 | 1642978 | 81998 | 12.87% |
| 2025-11-14 | 4.88 | 4.81 | -0.20 | -3.99% | 4.80 | 4.94 | 1325802 | 64496 | 10.38% |
| 2025-11-13 | 4.89 | 5.01 | 0.14 | 2.87% | 4.84 | 5.17 | 2599948 | 130257 | 20.36% |
| 2025-11-12 | 4.61 | 4.87 | 0.44 | 9.93% | 4.61 | 4.87 | 1089837 | 52595 | 8.54% |
| 2025-11-11 | 4.43 | 4.43 | 0.02 | 0.45% | 4.39 | 4.47 | 322965 | 14342 | 2.53% |
| 2025-11-10 | 4.36 | 4.41 | 0.04 | 0.92% | 4.35 | 4.41 | 238177 | 10436 | 1.87% |
| 2025-11-07 | 4.43 | 4.37 | -0.07 | -1.58% | 4.36 | 4.43 | 311163 | 13664 | 2.44% |
| 2025-11-06 | 4.50 | 4.44 | -0.06 | -1.33% | 4.42 | 4.51 | 323918 | 14382 | 2.54% |
| 2025-11-05 | 4.41 | 4.50 | 0.06 | 1.35% | 4.37 | 4.59 | 502468 | 22717 | 3.94% |
| 2025-11-04 | 4.49 | 4.44 | -0.05 | -1.11% | 4.39 | 4.49 | 318534 | 14095 | 2.49% |
| 2025-11-03 | 4.41 | 4.49 | 0.08 | 1.81% | 4.37 | 4.49 | 420582 | 18701 | 3.29% |
| 2025-10-31 | 4.39 | 4.41 | -0.02 | -0.45% | 4.27 | 4.42 | 651028 | 28271 | 5.10% |
| 2025-10-30 | 4.50 | 4.43 | -0.07 | -1.56% | 4.43 | 4.53 | 314879 | 14041 | 2.47% |
| 2025-10-29 | 4.55 | 4.50 | -0.08 | -1.75% | 4.48 | 4.57 | 363824 | 16371 | 2.85% |
| 2025-10-28 | 4.55 | 4.58 | 0.04 | 0.88% | 4.52 | 4.60 | 329868 | 15065 | 2.58% |
| 2025-10-27 | 4.57 | 4.54 | -0.03 | -0.66% | 4.50 | 4.60 | 309255 | 14046 | 2.42% |
| 2025-10-24 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.60 | 310095 | 14167 | 2.43% |
| 2025-10-23 | 4.53 | 4.56 | 0.03 | 0.66% | 4.46 | 4.56 | 271969 | 12217 | 2.13% |
| 2025-10-22 | 4.51 | 4.53 | -0.02 | -0.44% | 4.51 | 4.57 | 223203 | 10123 | 1.75% |
| 2025-10-21 | 4.44 | 4.55 | 0.12 | 2.71% | 4.42 | 4.55 | 407974 | 18389 | 3.20% |
| 2025-10-20 | 4.42 | 4.43 | 0.03 | 0.68% | 4.39 | 4.46 | 251598 | 11116 | 1.97% |
| 2025-10-17 | 4.48 | 4.40 | -0.10 | -2.22% | 4.39 | 4.52 | 333723 | 14849 | 2.61% |
| 2025-10-16 | 4.61 | 4.50 | -0.10 | -2.17% | 4.48 | 4.62 | 315992 | 14294 | 2.47% |
| 2025-10-15 | 4.55 | 4.60 | 0.04 | 0.88% | 4.50 | 4.61 | 303656 | 13829 | 2.38% |
| 2025-10-14 | 4.66 | 4.56 | -0.08 | -1.72% | 4.55 | 4.74 | 409063 | 18931 | 3.20% |
| 2025-10-13 | 4.50 | 4.64 | -0.11 | -2.32% | 4.44 | 4.65 | 426823 | 19550 | 3.34% |
| 2025-10-10 | 4.71 | 4.75 | 0.05 | 1.06% | 4.65 | 4.83 | 539450 | 25646 | 4.23% |
| 2025-10-09 | 4.70 | 4.70 | 0.00 | 0.00% | 4.66 | 4.74 | 440715 | 20662 | 3.45% |
| 2025-09-30 | 4.73 | 4.70 | -0.03 | -0.63% | 4.69 | 4.80 | 401094 | 19007 | 3.14% |
| 2025-09-29 | 4.71 | 4.73 | 0.02 | 0.42% | 4.61 | 4.74 | 410811 | 19260 | 3.22% |
| 2025-09-26 | 4.73 | 4.71 | -0.04 | -0.84% | 4.65 | 4.79 | 406103 | 19142 | 3.18% |
| 2025-09-25 | 4.80 | 4.75 | -0.07 | -1.45% | 4.75 | 4.86 | 420590 | 20156 | 3.29% |
| 2025-09-24 | 4.74 | 4.82 | 0.06 | 1.26% | 4.68 | 4.82 | 476863 | 22726 | 3.73% |
| 2025-09-23 | 4.96 | 4.76 | -0.22 | -4.42% | 4.70 | 4.97 | 741638 | 35434 | 5.81% |
| 2025-09-22 | 4.91 | 4.98 | 0.03 | 0.61% | 4.84 | 4.99 | 581633 | 28682 | 4.56% |
| 2025-09-19 | 5.16 | 4.95 | -0.23 | -4.44% | 4.91 | 5.16 | 903927 | 45085 | 7.08% |
| 2025-09-18 | 5.37 | 5.18 | -0.20 | -3.72% | 5.04 | 5.37 | 1390553 | 72791 | 10.89% |
| 2025-09-17 | 5.50 | 5.38 | -0.17 | -3.06% | 5.36 | 5.50 | 1101790 | 59473 | 8.63% |
| 2025-09-16 | 5.43 | 5.55 | 0.23 | 4.32% | 5.37 | 5.57 | 1589662 | 87106 | 12.45% |
| 2025-09-15 | 5.43 | 5.32 | -0.13 | -2.39% | 5.28 | 5.47 | 1166340 | 62318 | 9.14% |
| 2025-09-12 | 5.56 | 5.45 | -0.15 | -2.68% | 5.41 | 5.59 | 1484114 | 81450 | 11.62% |
| 2025-09-11 | 5.51 | 5.60 | -0.02 | -0.36% | 5.48 | 5.70 | 2274802 | 126775 | 17.82% |
| 2025-09-10 | 5.27 | 5.62 | 0.36 | 6.84% | 5.26 | 5.79 | 3030972 | 172621 | 23.74% |
| 2025-09-09 | 5.48 | 5.26 | -0.30 | -5.40% | 5.24 | 5.53 | 1668005 | 89633 | 13.06% |
| 2025-09-08 | 5.38 | 5.56 | 0.20 | 3.73% | 5.28 | 5.64 | 2348994 | 128722 | 18.40% |