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 | 4.38 | 4.34 | -0.04 | -0.91% | 4.33 | 4.40 | 183388 | 7988 | 1.28% |
| 2025-12-15 | 4.36 | 4.38 | 0.00 | 0.00% | 4.34 | 4.44 | 251111 | 11039 | 1.75% |
| 2025-12-12 | 4.44 | 4.38 | -0.06 | -1.35% | 4.34 | 4.45 | 559490 | 24478 | 3.91% |
| 2025-12-11 | 4.54 | 4.44 | -0.09 | -1.99% | 4.43 | 4.55 | 377756 | 16874 | 2.64% |
| 2025-12-10 | 4.51 | 4.53 | 0.01 | 0.22% | 4.50 | 4.54 | 137055 | 6199 | 0.96% |
| 2025-12-09 | 4.55 | 4.52 | -0.03 | -0.66% | 4.51 | 4.56 | 145488 | 6592 | 1.02% |
| 2025-12-08 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 167299 | 7615 | 1.17% |
| 2025-12-05 | 4.50 | 4.56 | 0.06 | 1.33% | 4.49 | 4.56 | 142760 | 6467 | 1.00% |
| 2025-12-04 | 4.58 | 4.50 | -0.08 | -1.75% | 4.50 | 4.58 | 249334 | 11277 | 1.74% |
| 2025-12-03 | 4.65 | 4.58 | -0.06 | -1.29% | 4.57 | 4.65 | 286617 | 13175 | 2.00% |
| 2025-12-02 | 4.69 | 4.64 | -0.04 | -0.85% | 4.64 | 4.69 | 176020 | 8185 | 1.23% |
| 2025-12-01 | 4.69 | 4.68 | 0.01 | 0.21% | 4.67 | 4.69 | 139225 | 6515 | 0.97% |
| 2025-11-28 | 4.66 | 4.67 | 0.01 | 0.21% | 4.64 | 4.68 | 151015 | 7035 | 1.06% |
| 2025-11-27 | 4.71 | 4.66 | -0.04 | -0.85% | 4.66 | 4.71 | 199237 | 9331 | 1.39% |
| 2025-11-26 | 4.71 | 4.70 | -0.01 | -0.21% | 4.69 | 4.72 | 155803 | 7325 | 1.09% |
| 2025-11-25 | 4.71 | 4.71 | 0.01 | 0.21% | 4.68 | 4.72 | 185893 | 8743 | 1.30% |
| 2025-11-24 | 4.70 | 4.70 | 0.00 | 0.00% | 4.69 | 4.74 | 256873 | 12095 | 1.79% |
| 2025-11-21 | 4.78 | 4.70 | -0.09 | -1.88% | 4.69 | 4.81 | 449973 | 21351 | 3.14% |
| 2025-11-20 | 4.84 | 4.79 | -0.07 | -1.44% | 4.77 | 4.85 | 337675 | 16206 | 2.36% |
| 2025-11-19 | 4.82 | 4.86 | 0.04 | 0.83% | 4.78 | 4.87 | 378202 | 18243 | 2.64% |
| 2025-11-18 | 4.86 | 4.82 | -0.05 | -1.03% | 4.80 | 4.89 | 285329 | 13781 | 1.99% |
| 2025-11-17 | 4.85 | 4.87 | 0.02 | 0.41% | 4.84 | 4.88 | 245440 | 11929 | 1.71% |
| 2025-11-14 | 4.86 | 4.85 | -0.02 | -0.41% | 4.85 | 4.90 | 284314 | 13868 | 1.99% |
| 2025-11-13 | 4.83 | 4.87 | 0.03 | 0.62% | 4.83 | 4.88 | 276427 | 13431 | 1.93% |
| 2025-11-12 | 4.87 | 4.84 | -0.03 | -0.62% | 4.83 | 4.90 | 265338 | 12878 | 1.85% |
| 2025-11-11 | 4.84 | 4.87 | 0.03 | 0.62% | 4.82 | 4.87 | 318661 | 15451 | 2.23% |
| 2025-11-10 | 4.81 | 4.84 | 0.04 | 0.83% | 4.79 | 4.85 | 304009 | 14677 | 2.12% |
| 2025-11-07 | 4.79 | 4.80 | 0.00 | 0.00% | 4.79 | 4.82 | 195642 | 9402 | 1.37% |
| 2025-11-06 | 4.79 | 4.80 | 0.00 | 0.00% | 4.78 | 4.82 | 145640 | 6988 | 1.02% |
| 2025-11-05 | 4.77 | 4.80 | 0.02 | 0.42% | 4.76 | 4.81 | 167444 | 8023 | 1.17% |
| 2025-11-04 | 4.80 | 4.78 | -0.02 | -0.42% | 4.77 | 4.80 | 140880 | 6735 | 0.98% |
| 2025-11-03 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.80 | 182482 | 8738 | 1.27% |
| 2025-10-31 | 4.75 | 4.77 | -0.01 | -0.21% | 4.74 | 4.78 | 259982 | 12388 | 1.82% |
| 2025-10-30 | 4.80 | 4.78 | -0.03 | -0.62% | 4.77 | 4.81 | 253140 | 12128 | 1.77% |
| 2025-10-29 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.82 | 193959 | 9307 | 1.36% |
| 2025-10-28 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.86 | 199581 | 9639 | 1.39% |
| 2025-10-27 | 4.83 | 4.86 | 0.04 | 0.83% | 4.81 | 4.88 | 352139 | 17078 | 2.46% |
| 2025-10-24 | 4.84 | 4.82 | -0.02 | -0.41% | 4.81 | 4.85 | 199132 | 9610 | 1.39% |
| 2025-10-23 | 4.81 | 4.84 | 0.03 | 0.62% | 4.80 | 4.85 | 252648 | 12194 | 1.77% |
| 2025-10-22 | 4.81 | 4.81 | -0.01 | -0.21% | 4.80 | 4.83 | 189876 | 9147 | 1.33% |
| 2025-10-21 | 4.79 | 4.82 | 0.03 | 0.63% | 4.78 | 4.82 | 227940 | 10955 | 1.59% |
| 2025-10-20 | 4.79 | 4.79 | 0.02 | 0.42% | 4.77 | 4.81 | 165129 | 7898 | 1.15% |
| 2025-10-17 | 4.80 | 4.77 | -0.04 | -0.83% | 4.76 | 4.82 | 221521 | 10609 | 1.55% |
| 2025-10-16 | 4.84 | 4.81 | -0.03 | -0.62% | 4.79 | 4.85 | 221756 | 10670 | 1.55% |
| 2025-10-15 | 4.83 | 4.84 | 0.01 | 0.21% | 4.81 | 4.85 | 216480 | 10468 | 1.51% |
| 2025-10-14 | 4.81 | 4.83 | 0.02 | 0.42% | 4.80 | 4.85 | 289255 | 13954 | 2.02% |
| 2025-10-13 | 4.79 | 4.81 | -0.02 | -0.41% | 4.76 | 4.82 | 295455 | 14131 | 2.06% |
| 2025-10-10 | 4.79 | 4.83 | 0.03 | 0.63% | 4.78 | 4.85 | 315867 | 15219 | 2.21% |
| 2025-10-09 | 4.78 | 4.80 | 0.00 | 0.00% | 4.76 | 4.81 | 262712 | 12562 | 1.84% |
| 2025-09-30 | 4.82 | 4.80 | -0.03 | -0.62% | 4.80 | 4.83 | 185451 | 8914 | 1.30% |
| 2025-09-29 | 4.81 | 4.83 | 0.00 | 0.00% | 4.76 | 4.83 | 300498 | 14404 | 2.10% |
| 2025-09-26 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.85 | 238077 | 11480 | 1.66% |
| 2025-09-25 | 4.84 | 4.81 | -0.04 | -0.82% | 4.79 | 4.85 | 297627 | 14318 | 2.08% |
| 2025-09-24 | 4.80 | 4.85 | 0.05 | 1.04% | 4.78 | 4.85 | 308073 | 14864 | 2.15% |
| 2025-09-23 | 4.83 | 4.80 | -0.03 | -0.62% | 4.76 | 4.84 | 437810 | 20998 | 3.06% |
| 2025-09-22 | 4.86 | 4.83 | -0.03 | -0.62% | 4.80 | 4.87 | 343766 | 16560 | 2.40% |
| 2025-09-19 | 4.87 | 4.86 | -0.02 | -0.41% | 4.83 | 4.89 | 339653 | 16495 | 2.37% |
| 2025-09-18 | 4.95 | 4.88 | -0.08 | -1.61% | 4.86 | 4.97 | 531732 | 26132 | 3.71% |
| 2025-09-17 | 4.97 | 4.96 | -0.04 | -0.80% | 4.92 | 5.01 | 385993 | 19139 | 2.70% |
| 2025-09-16 | 5.07 | 5.00 | -0.09 | -1.77% | 4.96 | 5.10 | 595523 | 29775 | 4.16% |
| 2025-09-15 | 4.99 | 5.09 | 0.09 | 1.80% | 4.98 | 5.10 | 666579 | 33693 | 4.66% |
| 2025-09-12 | 4.98 | 5.00 | 0.01 | 0.20% | 4.96 | 5.04 | 692346 | 34655 | 4.84% |
| 2025-09-11 | 4.90 | 4.99 | 0.09 | 1.84% | 4.89 | 5.02 | 855450 | 42597 | 5.98% |
| 2025-09-10 | 4.89 | 4.90 | 0.01 | 0.20% | 4.84 | 4.91 | 303798 | 14798 | 2.12% |
| 2025-09-09 | 4.89 | 4.89 | -0.01 | -0.20% | 4.86 | 4.92 | 379678 | 18573 | 2.65% |
| 2025-09-08 | 4.82 | 4.90 | 0.09 | 1.87% | 4.82 | 4.95 | 506208 | 24768 | 3.54% |