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 | 4.72 | 4.62 | -0.12 | -2.53% | 4.62 | 4.77 | 92186 | 4302 | 2.23% |
| 2025-12-15 | 4.64 | 4.74 | 0.11 | 2.38% | 4.57 | 4.77 | 95161 | 4479 | 2.30% |
| 2025-12-12 | 4.75 | 4.63 | -0.08 | -1.70% | 4.61 | 4.78 | 132910 | 6231 | 3.21% |
| 2025-12-11 | 4.89 | 4.71 | -0.16 | -3.29% | 4.70 | 4.89 | 124904 | 5949 | 3.02% |
| 2025-12-10 | 4.93 | 4.87 | -0.08 | -1.62% | 4.87 | 5.01 | 68035 | 3356 | 1.65% |
| 2025-12-09 | 4.94 | 4.95 | 0.00 | 0.00% | 4.87 | 5.03 | 76814 | 3813 | 1.86% |
| 2025-12-08 | 4.95 | 4.95 | 0.00 | 0.00% | 4.94 | 5.02 | 76265 | 3793 | 1.84% |
| 2025-12-05 | 4.91 | 4.95 | 0.01 | 0.20% | 4.85 | 4.98 | 76041 | 3738 | 1.84% |
| 2025-12-04 | 5.00 | 4.94 | -0.06 | -1.20% | 4.90 | 5.03 | 91402 | 4532 | 2.21% |
| 2025-12-03 | 5.02 | 5.00 | -0.04 | -0.79% | 4.94 | 5.05 | 81687 | 4080 | 1.98% |
| 2025-12-02 | 4.98 | 5.04 | 0.05 | 1.00% | 4.90 | 5.05 | 84792 | 4230 | 2.05% |
| 2025-12-01 | 5.05 | 4.99 | -0.05 | -0.99% | 4.97 | 5.11 | 105555 | 5328 | 2.55% |
| 2025-11-28 | 5.00 | 5.04 | 0.06 | 1.20% | 4.88 | 5.05 | 85974 | 4285 | 2.08% |
| 2025-11-27 | 4.95 | 4.98 | 0.04 | 0.81% | 4.90 | 5.03 | 86865 | 4325 | 2.10% |
| 2025-11-26 | 4.93 | 4.94 | 0.01 | 0.20% | 4.90 | 5.03 | 94745 | 4692 | 2.29% |
| 2025-11-25 | 4.89 | 4.93 | 0.06 | 1.23% | 4.84 | 4.97 | 84890 | 4181 | 2.05% |
| 2025-11-24 | 4.90 | 4.87 | 0.05 | 1.04% | 4.82 | 4.94 | 163157 | 7964 | 3.95% |
| 2025-11-21 | 5.14 | 4.82 | -0.33 | -6.41% | 4.78 | 5.17 | 177332 | 8701 | 4.29% |
| 2025-11-20 | 5.20 | 5.15 | -0.02 | -0.39% | 5.04 | 5.22 | 147224 | 7549 | 3.56% |
| 2025-11-19 | 5.26 | 5.17 | -0.09 | -1.71% | 5.13 | 5.30 | 111826 | 5809 | 2.70% |
| 2025-11-18 | 5.28 | 5.26 | -0.02 | -0.38% | 5.20 | 5.31 | 81799 | 4289 | 1.98% |
| 2025-11-17 | 5.26 | 5.28 | 0.05 | 0.96% | 5.20 | 5.29 | 97737 | 5133 | 2.36% |
| 2025-11-14 | 5.16 | 5.23 | 0.04 | 0.77% | 5.16 | 5.28 | 91587 | 4802 | 2.22% |
| 2025-11-13 | 5.16 | 5.19 | 0.05 | 0.97% | 5.11 | 5.21 | 93707 | 4837 | 2.27% |
| 2025-11-12 | 5.10 | 5.14 | 0.05 | 0.98% | 5.09 | 5.15 | 82731 | 4242 | 2.00% |
| 2025-11-11 | 5.07 | 5.09 | 0.05 | 0.99% | 5.04 | 5.11 | 75947 | 3859 | 1.84% |
| 2025-11-10 | 5.04 | 5.04 | 0.00 | 0.00% | 5.00 | 5.07 | 89885 | 4528 | 2.17% |
| 2025-11-07 | 5.02 | 5.04 | 0.01 | 0.20% | 4.98 | 5.08 | 110583 | 5569 | 2.67% |
| 2025-11-06 | 5.03 | 5.03 | 0.01 | 0.20% | 4.95 | 5.03 | 77401 | 3870 | 1.87% |
| 2025-11-05 | 4.94 | 5.02 | 0.05 | 1.01% | 4.90 | 5.03 | 99405 | 4968 | 2.40% |
| 2025-11-04 | 4.91 | 4.97 | 0.09 | 1.84% | 4.87 | 5.00 | 134375 | 6655 | 3.25% |
| 2025-11-03 | 4.83 | 4.88 | 0.07 | 1.46% | 4.79 | 4.91 | 111791 | 5453 | 2.70% |
| 2025-10-31 | 4.75 | 4.81 | 0.09 | 1.91% | 4.73 | 4.82 | 122878 | 5882 | 2.97% |
| 2025-10-30 | 4.76 | 4.72 | -0.01 | -0.21% | 4.70 | 4.78 | 77750 | 3689 | 1.88% |
| 2025-10-29 | 4.78 | 4.73 | -0.05 | -1.05% | 4.67 | 4.78 | 73079 | 3446 | 1.77% |
| 2025-10-28 | 4.75 | 4.78 | 0.05 | 1.06% | 4.68 | 4.79 | 70817 | 3364 | 1.71% |
| 2025-10-27 | 4.76 | 4.73 | -0.01 | -0.21% | 4.70 | 4.78 | 74267 | 3522 | 1.80% |
| 2025-10-24 | 4.79 | 4.74 | -0.04 | -0.84% | 4.73 | 4.79 | 68007 | 3228 | 1.64% |
| 2025-10-23 | 4.76 | 4.78 | 0.06 | 1.27% | 4.71 | 4.78 | 88350 | 4195 | 2.14% |
| 2025-10-22 | 4.70 | 4.72 | -0.01 | -0.21% | 4.69 | 4.77 | 84033 | 3980 | 2.03% |
| 2025-10-21 | 4.61 | 4.73 | 0.12 | 2.60% | 4.59 | 4.74 | 105029 | 4920 | 2.54% |
| 2025-10-20 | 4.56 | 4.61 | 0.07 | 1.54% | 4.52 | 4.61 | 83907 | 3837 | 2.03% |
| 2025-10-17 | 4.53 | 4.54 | -0.01 | -0.22% | 4.51 | 4.61 | 66325 | 3024 | 1.60% |
| 2025-10-16 | 4.61 | 4.55 | -0.05 | -1.09% | 4.53 | 4.61 | 61073 | 2788 | 1.48% |
| 2025-10-15 | 4.54 | 4.60 | 0.04 | 0.88% | 4.54 | 4.62 | 75051 | 3445 | 1.82% |
| 2025-10-14 | 4.53 | 4.56 | 0.07 | 1.56% | 4.48 | 4.58 | 100474 | 4573 | 2.43% |
| 2025-10-13 | 4.32 | 4.49 | -0.07 | -1.54% | 4.32 | 4.51 | 92908 | 4137 | 2.25% |
| 2025-10-10 | 4.47 | 4.56 | 0.09 | 2.01% | 4.44 | 4.58 | 84947 | 3860 | 2.05% |
| 2025-10-09 | 4.55 | 4.47 | -0.05 | -1.11% | 4.44 | 4.55 | 65183 | 2913 | 1.58% |
| 2025-09-30 | 4.57 | 4.52 | -0.05 | -1.09% | 4.51 | 4.58 | 48210 | 2185 | 1.17% |
| 2025-09-29 | 4.51 | 4.57 | 0.05 | 1.11% | 4.44 | 4.58 | 75446 | 3420 | 1.82% |
| 2025-09-26 | 4.47 | 4.52 | 0.05 | 1.12% | 4.41 | 4.55 | 61065 | 2755 | 1.48% |
| 2025-09-25 | 4.55 | 4.47 | -0.09 | -1.97% | 4.45 | 4.58 | 53777 | 2422 | 1.30% |
| 2025-09-24 | 4.40 | 4.56 | 0.12 | 2.70% | 4.37 | 4.57 | 91419 | 4117 | 2.21% |
| 2025-09-23 | 4.52 | 4.44 | -0.07 | -1.55% | 4.30 | 4.52 | 99958 | 4389 | 2.42% |
| 2025-09-22 | 4.59 | 4.51 | -0.08 | -1.74% | 4.48 | 4.60 | 75282 | 3401 | 1.82% |
| 2025-09-19 | 4.61 | 4.59 | -0.01 | -0.22% | 4.51 | 4.62 | 76019 | 3463 | 1.84% |
| 2025-09-18 | 4.68 | 4.60 | -0.08 | -1.71% | 4.57 | 4.69 | 70500 | 3269 | 1.71% |
| 2025-09-17 | 4.73 | 4.68 | -0.05 | -1.06% | 4.66 | 4.75 | 59661 | 2805 | 1.44% |
| 2025-09-16 | 4.64 | 4.73 | 0.08 | 1.72% | 4.63 | 4.73 | 87442 | 4103 | 2.11% |
| 2025-09-15 | 4.66 | 4.65 | -0.01 | -0.21% | 4.59 | 4.67 | 63290 | 2928 | 1.53% |
| 2025-09-12 | 4.73 | 4.66 | -0.04 | -0.85% | 4.63 | 4.74 | 54738 | 2553 | 1.32% |
| 2025-09-11 | 4.68 | 4.70 | 0.04 | 0.86% | 4.59 | 4.70 | 73087 | 3398 | 1.77% |
| 2025-09-10 | 4.66 | 4.66 | 0.02 | 0.43% | 4.62 | 4.68 | 43691 | 2035 | 1.06% |
| 2025-09-09 | 4.65 | 4.64 | -0.01 | -0.22% | 4.62 | 4.67 | 65003 | 3019 | 1.57% |
| 2025-09-08 | 4.61 | 4.65 | 0.06 | 1.31% | 4.57 | 4.65 | 82359 | 3804 | 1.99% |