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 | 4.30 | 4.37 | 0.06 | 1.39% | 4.28 | 4.43 | 725252 | 31628 | 4.68% |
| 2025-12-15 | 4.30 | 4.31 | 0.01 | 0.23% | 4.23 | 4.36 | 349754 | 15094 | 2.26% |
| 2025-12-12 | 4.34 | 4.30 | -0.05 | -1.15% | 4.28 | 4.35 | 349920 | 15074 | 2.26% |
| 2025-12-11 | 4.47 | 4.35 | -0.13 | -2.90% | 4.34 | 4.49 | 513456 | 22525 | 3.32% |
| 2025-12-10 | 4.43 | 4.48 | 0.04 | 0.90% | 4.42 | 4.49 | 472287 | 21087 | 3.05% |
| 2025-12-09 | 4.45 | 4.44 | -0.03 | -0.67% | 4.42 | 4.49 | 308065 | 13712 | 1.99% |
| 2025-12-08 | 4.41 | 4.47 | 0.09 | 2.05% | 4.41 | 4.51 | 483064 | 21575 | 3.12% |
| 2025-12-05 | 4.31 | 4.38 | 0.06 | 1.39% | 4.28 | 4.39 | 476819 | 20716 | 3.08% |
| 2025-12-04 | 4.45 | 4.32 | -0.12 | -2.70% | 4.31 | 4.47 | 524985 | 22839 | 3.39% |
| 2025-12-03 | 4.57 | 4.44 | -0.14 | -3.06% | 4.42 | 4.58 | 577094 | 25840 | 3.73% |
| 2025-12-02 | 4.63 | 4.58 | -0.08 | -1.72% | 4.56 | 4.65 | 423733 | 19437 | 2.74% |
| 2025-12-01 | 4.64 | 4.66 | 0.01 | 0.22% | 4.62 | 4.69 | 337577 | 15727 | 2.18% |
| 2025-11-28 | 4.60 | 4.65 | 0.02 | 0.43% | 4.56 | 4.66 | 384864 | 17765 | 2.49% |
| 2025-11-27 | 4.60 | 4.63 | 0.00 | 0.00% | 4.58 | 4.69 | 440980 | 20472 | 2.85% |
| 2025-11-26 | 4.60 | 4.63 | 0.03 | 0.65% | 4.56 | 4.72 | 579986 | 26952 | 3.75% |
| 2025-11-25 | 4.58 | 4.60 | 0.04 | 0.88% | 4.56 | 4.63 | 444998 | 20503 | 2.87% |
| 2025-11-24 | 4.48 | 4.56 | 0.08 | 1.79% | 4.40 | 4.57 | 542866 | 24413 | 3.51% |
| 2025-11-21 | 4.66 | 4.48 | -0.23 | -4.88% | 4.46 | 4.73 | 728791 | 33177 | 4.71% |
| 2025-11-20 | 4.80 | 4.71 | -0.11 | -2.28% | 4.71 | 4.85 | 548495 | 26012 | 3.54% |
| 2025-11-19 | 4.93 | 4.82 | -0.11 | -2.23% | 4.80 | 4.93 | 601085 | 29118 | 3.88% |
| 2025-11-18 | 4.86 | 4.93 | 0.04 | 0.82% | 4.85 | 4.97 | 901362 | 44411 | 5.82% |
| 2025-11-17 | 4.83 | 4.89 | 0.03 | 0.62% | 4.79 | 4.89 | 462694 | 22459 | 2.99% |
| 2025-11-14 | 4.89 | 4.86 | -0.05 | -1.02% | 4.85 | 4.92 | 472901 | 23086 | 3.05% |
| 2025-11-13 | 4.87 | 4.91 | 0.05 | 1.03% | 4.84 | 4.91 | 483787 | 23613 | 3.12% |
| 2025-11-12 | 4.87 | 4.86 | -0.04 | -0.82% | 4.81 | 4.90 | 528447 | 25688 | 3.41% |
| 2025-11-11 | 4.93 | 4.90 | -0.05 | -1.01% | 4.89 | 4.95 | 497459 | 24437 | 3.21% |
| 2025-11-10 | 4.86 | 4.95 | 0.06 | 1.23% | 4.85 | 4.95 | 552213 | 27174 | 3.57% |
| 2025-11-07 | 4.93 | 4.89 | -0.07 | -1.41% | 4.89 | 4.95 | 637014 | 31260 | 4.11% |
| 2025-11-06 | 5.06 | 4.96 | -0.10 | -1.98% | 4.93 | 5.06 | 896094 | 44495 | 5.79% |
| 2025-11-05 | 5.01 | 5.06 | 0.00 | 0.00% | 4.96 | 5.09 | 715667 | 36142 | 4.62% |
| 2025-11-04 | 5.14 | 5.06 | -0.08 | -1.56% | 5.03 | 5.16 | 916585 | 46382 | 5.92% |
| 2025-11-03 | 5.08 | 5.14 | -0.05 | -0.96% | 5.03 | 5.21 | 1178910 | 60237 | 7.61% |
| 2025-10-31 | 5.18 | 5.19 | 0.11 | 2.17% | 5.13 | 5.27 | 1780848 | 92517 | 11.50% |
| 2025-10-30 | 5.16 | 5.08 | -0.18 | -3.42% | 5.06 | 5.25 | 1787424 | 91671 | 11.54% |
| 2025-10-29 | 4.95 | 5.26 | 0.25 | 4.99% | 4.90 | 5.51 | 2780092 | 144833 | 17.96% |
| 2025-10-28 | 5.04 | 5.01 | -0.11 | -2.15% | 4.97 | 5.09 | 1203354 | 60458 | 7.77% |
| 2025-10-27 | 5.02 | 5.12 | 0.20 | 4.07% | 4.93 | 5.18 | 2119008 | 107515 | 13.69% |
| 2025-10-24 | 4.86 | 4.92 | 0.07 | 1.44% | 4.83 | 4.99 | 982040 | 48191 | 6.34% |
| 2025-10-23 | 4.83 | 4.85 | -0.01 | -0.21% | 4.73 | 4.86 | 623451 | 29854 | 4.03% |
| 2025-10-22 | 4.84 | 4.86 | -0.02 | -0.41% | 4.83 | 4.91 | 481948 | 23502 | 3.11% |
| 2025-10-21 | 4.83 | 4.88 | 0.05 | 1.04% | 4.78 | 4.88 | 536794 | 25978 | 3.47% |
| 2025-10-20 | 4.80 | 4.83 | 0.04 | 0.84% | 4.79 | 4.85 | 454907 | 21938 | 2.94% |
| 2025-10-17 | 4.90 | 4.79 | -0.13 | -2.64% | 4.78 | 4.95 | 666775 | 32319 | 4.31% |
| 2025-10-16 | 4.99 | 4.92 | -0.12 | -2.38% | 4.90 | 5.02 | 752263 | 37180 | 4.86% |
| 2025-10-15 | 4.91 | 5.04 | 0.13 | 2.65% | 4.83 | 5.08 | 1198141 | 59821 | 7.74% |
| 2025-10-14 | 4.96 | 4.91 | -0.04 | -0.81% | 4.88 | 5.03 | 879002 | 43551 | 5.68% |
| 2025-10-13 | 4.75 | 4.95 | -0.06 | -1.20% | 4.61 | 4.95 | 872201 | 42130 | 5.63% |
| 2025-10-10 | 5.00 | 5.01 | -0.01 | -0.20% | 4.95 | 5.05 | 854373 | 42790 | 5.52% |
| 2025-10-09 | 4.95 | 5.02 | 0.05 | 1.01% | 4.90 | 5.03 | 902335 | 44977 | 5.83% |
| 2025-09-30 | 5.00 | 4.97 | -0.03 | -0.60% | 4.97 | 5.08 | 857517 | 42834 | 5.54% |
| 2025-09-29 | 5.04 | 5.00 | -0.10 | -1.96% | 4.87 | 5.05 | 1101357 | 54708 | 7.11% |
| 2025-09-26 | 5.07 | 5.10 | 0.09 | 1.80% | 5.04 | 5.24 | 1360300 | 69821 | 8.79% |
| 2025-09-25 | 5.09 | 5.01 | -0.06 | -1.18% | 5.01 | 5.11 | 1058060 | 53431 | 6.83% |
| 2025-09-24 | 4.91 | 5.07 | 0.02 | 0.40% | 4.84 | 5.15 | 1353591 | 68080 | 8.74% |
| 2025-09-23 | 5.23 | 5.05 | -0.28 | -5.25% | 4.91 | 5.26 | 2398575 | 120348 | 15.49% |
| 2025-09-22 | 5.68 | 5.33 | -0.54 | -9.20% | 5.28 | 5.68 | 3451183 | 186490 | 22.29% |
| 2025-09-19 | 5.76 | 5.87 | 0.16 | 2.80% | 5.68 | 5.99 | 3246413 | 189977 | 20.97% |
| 2025-09-18 | 5.90 | 5.71 | -0.19 | -3.22% | 5.61 | 5.96 | 2620413 | 152098 | 16.92% |
| 2025-09-17 | 5.88 | 5.90 | -0.13 | -2.16% | 5.79 | 6.03 | 3581054 | 211587 | 23.13% |
| 2025-09-16 | 5.64 | 6.03 | 0.42 | 7.49% | 5.64 | 6.17 | 5397896 | 325659 | 34.86% |
| 2025-09-15 | 5.73 | 5.61 | -0.09 | -1.58% | 5.60 | 5.75 | 1208040 | 68219 | 7.80% |
| 2025-09-12 | 5.65 | 5.70 | 0.01 | 0.18% | 5.61 | 5.78 | 1681532 | 96287 | 10.86% |
| 2025-09-11 | 5.60 | 5.69 | 0.02 | 0.35% | 5.46 | 5.78 | 1837112 | 102694 | 11.87% |
| 2025-09-10 | 5.70 | 5.67 | -0.11 | -1.90% | 5.61 | 5.78 | 1695155 | 95848 | 10.95% |
| 2025-09-09 | 5.53 | 5.78 | 0.25 | 4.52% | 5.45 | 5.81 | 2856032 | 163176 | 18.45% |
| 2025-09-08 | 5.52 | 5.53 | 0.03 | 0.55% | 5.47 | 5.65 | 1388339 | 77099 | 8.97% |