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 | 4.64 | 4.59 | -0.04 | -0.86% | 4.57 | 4.65 | 259624 | 11924 | 1.06% |
| 2025-12-15 | 4.61 | 4.63 | 0.03 | 0.65% | 4.60 | 4.65 | 232908 | 10785 | 0.95% |
| 2025-12-12 | 4.66 | 4.60 | -0.06 | -1.29% | 4.59 | 4.67 | 448850 | 20719 | 1.83% |
| 2025-12-11 | 4.67 | 4.66 | -0.01 | -0.21% | 4.63 | 4.69 | 318292 | 14830 | 1.29% |
| 2025-12-10 | 4.72 | 4.67 | -0.05 | -1.06% | 4.64 | 4.75 | 342700 | 16036 | 1.39% |
| 2025-12-09 | 4.72 | 4.72 | -0.02 | -0.42% | 4.70 | 4.76 | 255114 | 12062 | 1.04% |
| 2025-12-08 | 4.77 | 4.74 | -0.03 | -0.63% | 4.70 | 4.78 | 323851 | 15348 | 1.32% |
| 2025-12-05 | 4.84 | 4.77 | -0.06 | -1.24% | 4.73 | 4.86 | 415569 | 19844 | 1.69% |
| 2025-12-04 | 4.85 | 4.83 | -0.02 | -0.41% | 4.81 | 4.88 | 254485 | 12307 | 1.04% |
| 2025-12-03 | 4.82 | 4.85 | 0.04 | 0.83% | 4.81 | 4.93 | 476190 | 23177 | 1.94% |
| 2025-12-02 | 4.90 | 4.91 | -0.01 | -0.20% | 4.86 | 4.93 | 386729 | 18921 | 1.57% |
| 2025-12-01 | 4.80 | 4.92 | 0.10 | 2.07% | 4.80 | 4.93 | 542994 | 26554 | 2.21% |
| 2025-11-28 | 4.85 | 4.82 | -0.03 | -0.62% | 4.79 | 4.86 | 441545 | 21272 | 1.80% |
| 2025-11-27 | 4.85 | 4.85 | 0.02 | 0.41% | 4.81 | 4.89 | 380960 | 18502 | 1.55% |
| 2025-11-26 | 4.78 | 4.83 | 0.05 | 1.05% | 4.78 | 4.88 | 499984 | 24182 | 2.03% |
| 2025-11-25 | 4.75 | 4.78 | 0.02 | 0.42% | 4.73 | 4.82 | 398196 | 19062 | 1.62% |
| 2025-11-24 | 4.80 | 4.76 | -0.04 | -0.83% | 4.72 | 4.81 | 606372 | 28900 | 2.47% |
| 2025-11-21 | 4.87 | 4.80 | -0.08 | -1.64% | 4.77 | 4.95 | 544981 | 26418 | 2.22% |
| 2025-11-20 | 4.83 | 4.88 | 0.04 | 0.83% | 4.80 | 4.91 | 402463 | 19583 | 1.64% |
| 2025-11-19 | 4.84 | 4.84 | 0.00 | 0.00% | 4.80 | 4.87 | 320904 | 15502 | 1.31% |
| 2025-11-18 | 4.89 | 4.84 | -0.03 | -0.62% | 4.81 | 4.91 | 323081 | 15661 | 1.31% |
| 2025-11-17 | 4.99 | 4.87 | -0.14 | -2.79% | 4.87 | 5.01 | 463909 | 22805 | 1.89% |
| 2025-11-14 | 5.01 | 5.01 | -0.01 | -0.20% | 5.01 | 5.06 | 347352 | 17501 | 1.41% |
| 2025-11-13 | 5.06 | 5.02 | -0.03 | -0.59% | 4.96 | 5.08 | 550888 | 27573 | 2.24% |
| 2025-11-12 | 5.06 | 5.05 | 0.00 | 0.00% | 5.03 | 5.10 | 419403 | 21235 | 1.71% |
| 2025-11-11 | 5.01 | 5.05 | 0.04 | 0.80% | 4.97 | 5.08 | 393996 | 19838 | 1.60% |
| 2025-11-10 | 4.99 | 5.01 | -0.01 | -0.20% | 4.96 | 5.05 | 391749 | 19613 | 1.59% |
| 2025-11-07 | 4.99 | 5.02 | 0.01 | 0.20% | 4.98 | 5.08 | 414108 | 20791 | 1.68% |
| 2025-11-06 | 5.01 | 5.01 | -0.02 | -0.40% | 4.96 | 5.09 | 515521 | 25919 | 2.10% |
| 2025-11-05 | 5.12 | 5.03 | -0.05 | -0.98% | 5.02 | 5.14 | 758164 | 38399 | 3.08% |
| 2025-11-04 | 4.90 | 5.08 | 0.18 | 3.67% | 4.88 | 5.10 | 982559 | 49410 | 4.00% |
| 2025-11-03 | 4.76 | 4.90 | 0.15 | 3.16% | 4.75 | 4.96 | 857050 | 41558 | 3.49% |
| 2025-10-31 | 4.80 | 4.75 | -0.04 | -0.84% | 4.72 | 4.81 | 587441 | 27879 | 2.39% |
| 2025-10-30 | 4.80 | 4.79 | -0.01 | -0.21% | 4.77 | 4.84 | 594382 | 28525 | 2.42% |
| 2025-10-29 | 4.91 | 4.80 | -0.14 | -2.83% | 4.76 | 4.92 | 800175 | 38465 | 3.26% |
| 2025-10-28 | 5.02 | 4.94 | -0.06 | -1.20% | 4.91 | 5.04 | 435976 | 21568 | 1.77% |
| 2025-10-27 | 5.00 | 5.00 | -0.03 | -0.60% | 4.96 | 5.06 | 526077 | 26337 | 2.14% |
| 2025-10-24 | 5.18 | 5.03 | -0.20 | -3.82% | 5.01 | 5.21 | 805930 | 41078 | 3.28% |
| 2025-10-23 | 5.26 | 5.23 | 0.00 | 0.00% | 5.17 | 5.39 | 1036376 | 54467 | 4.22% |
| 2025-10-22 | 5.05 | 5.23 | 0.18 | 3.56% | 5.04 | 5.24 | 1130313 | 58331 | 4.60% |
| 2025-10-21 | 4.92 | 5.05 | 0.12 | 2.43% | 4.92 | 5.08 | 719962 | 36068 | 2.93% |
| 2025-10-20 | 4.85 | 4.93 | 0.06 | 1.23% | 4.80 | 4.95 | 558352 | 27332 | 2.27% |
| 2025-10-17 | 4.77 | 4.87 | 0.09 | 1.88% | 4.76 | 4.88 | 520167 | 25205 | 2.12% |
| 2025-10-16 | 4.66 | 4.78 | 0.10 | 2.14% | 4.65 | 4.79 | 462337 | 21908 | 1.88% |
| 2025-10-15 | 4.61 | 4.68 | 0.06 | 1.30% | 4.59 | 4.70 | 386686 | 18043 | 1.57% |
| 2025-10-14 | 4.48 | 4.62 | 0.14 | 3.13% | 4.46 | 4.63 | 493545 | 22486 | 2.01% |
| 2025-10-13 | 4.44 | 4.48 | 0.00 | 0.00% | 4.40 | 4.50 | 366224 | 16318 | 1.49% |
| 2025-10-10 | 4.43 | 4.48 | 0.05 | 1.13% | 4.42 | 4.51 | 333685 | 14931 | 1.36% |
| 2025-10-09 | 4.41 | 4.43 | -0.02 | -0.45% | 4.41 | 4.47 | 326827 | 14488 | 1.33% |
| 2025-09-30 | 4.52 | 4.45 | -0.07 | -1.55% | 4.44 | 4.52 | 274068 | 12227 | 1.11% |
| 2025-09-29 | 4.52 | 4.52 | 0.01 | 0.22% | 4.45 | 4.55 | 282180 | 12700 | 1.15% |
| 2025-09-26 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.53 | 200600 | 9040 | 0.82% |
| 2025-09-25 | 4.56 | 4.50 | -0.06 | -1.32% | 4.49 | 4.56 | 241353 | 10881 | 0.98% |
| 2025-09-24 | 4.53 | 4.56 | 0.02 | 0.44% | 4.51 | 4.59 | 257962 | 11750 | 1.05% |
| 2025-09-23 | 4.51 | 4.54 | 0.02 | 0.44% | 4.47 | 4.56 | 336695 | 15231 | 1.37% |
| 2025-09-22 | 4.57 | 4.52 | -0.08 | -1.74% | 4.49 | 4.61 | 334324 | 15165 | 1.36% |
| 2025-09-19 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.63 | 249815 | 11462 | 1.02% |
| 2025-09-18 | 4.72 | 4.58 | -0.14 | -2.97% | 4.56 | 4.73 | 461979 | 21397 | 1.88% |
| 2025-09-17 | 4.72 | 4.72 | 0.01 | 0.21% | 4.68 | 4.74 | 243269 | 11459 | 0.99% |
| 2025-09-16 | 4.78 | 4.71 | -0.06 | -1.26% | 4.70 | 4.79 | 322436 | 15259 | 1.31% |
| 2025-09-15 | 4.84 | 4.77 | -0.08 | -1.65% | 4.76 | 4.85 | 357758 | 17147 | 1.46% |
| 2025-09-12 | 4.93 | 4.85 | -0.08 | -1.62% | 4.84 | 4.95 | 295867 | 14455 | 1.20% |
| 2025-09-11 | 4.92 | 4.93 | 0.01 | 0.20% | 4.83 | 4.95 | 384098 | 18741 | 1.56% |
| 2025-09-10 | 4.84 | 4.92 | 0.07 | 1.44% | 4.82 | 4.94 | 435406 | 21304 | 1.77% |
| 2025-09-09 | 4.79 | 4.85 | 0.07 | 1.46% | 4.76 | 4.85 | 434344 | 20896 | 1.77% |
| 2025-09-08 | 4.80 | 4.78 | -0.02 | -0.42% | 4.76 | 4.83 | 369977 | 17739 | 1.51% |