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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.52 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 238937 | 10824 | 0.77% |
| 2025-12-16 | 4.57 | 4.53 | -0.04 | -0.88% | 4.51 | 4.58 | 256326 | 11628 | 0.82% |
| 2025-12-15 | 4.58 | 4.57 | -0.01 | -0.22% | 4.55 | 4.59 | 231016 | 10554 | 0.74% |
| 2025-12-12 | 4.60 | 4.58 | -0.03 | -0.65% | 4.55 | 4.61 | 370134 | 16906 | 1.19% |
| 2025-12-11 | 4.66 | 4.61 | -0.05 | -1.07% | 4.57 | 4.66 | 383645 | 17707 | 1.23% |
| 2025-12-10 | 4.71 | 4.66 | -0.05 | -1.06% | 4.64 | 4.73 | 288212 | 13471 | 0.93% |
| 2025-12-09 | 4.71 | 4.71 | -0.01 | -0.21% | 4.69 | 4.73 | 250008 | 11774 | 0.80% |
| 2025-12-08 | 4.75 | 4.72 | -0.03 | -0.63% | 4.71 | 4.76 | 331819 | 15689 | 1.07% |
| 2025-12-05 | 4.84 | 4.75 | -0.10 | -2.06% | 4.72 | 4.85 | 503875 | 24016 | 1.62% |
| 2025-12-04 | 4.87 | 4.85 | -0.02 | -0.41% | 4.82 | 4.88 | 226941 | 10994 | 0.73% |
| 2025-12-03 | 4.89 | 4.87 | -0.03 | -0.61% | 4.86 | 4.93 | 304605 | 14917 | 0.98% |
| 2025-12-02 | 4.87 | 4.90 | 0.01 | 0.20% | 4.86 | 4.91 | 306236 | 14972 | 0.98% |
| 2025-12-01 | 4.82 | 4.89 | 0.05 | 1.03% | 4.79 | 4.89 | 532976 | 25846 | 1.71% |
| 2025-11-28 | 4.87 | 4.84 | -0.02 | -0.41% | 4.80 | 4.88 | 332004 | 16034 | 1.07% |
| 2025-11-27 | 4.79 | 4.86 | 0.06 | 1.25% | 4.76 | 4.89 | 462763 | 22419 | 1.49% |
| 2025-11-26 | 4.79 | 4.80 | 0.02 | 0.42% | 4.78 | 4.88 | 486906 | 23492 | 1.56% |
| 2025-11-25 | 4.76 | 4.78 | 0.04 | 0.84% | 4.72 | 4.80 | 482191 | 22980 | 1.55% |
| 2025-11-24 | 4.76 | 4.74 | -0.01 | -0.21% | 4.70 | 4.79 | 456152 | 21676 | 1.47% |
| 2025-11-21 | 4.87 | 4.75 | -0.14 | -2.86% | 4.74 | 4.90 | 467452 | 22520 | 1.50% |
| 2025-11-20 | 4.84 | 4.89 | 0.06 | 1.24% | 4.83 | 4.92 | 508626 | 24776 | 1.63% |
| 2025-11-19 | 4.83 | 4.83 | 0.00 | 0.00% | 4.80 | 4.85 | 337609 | 16302 | 1.08% |
| 2025-11-18 | 4.88 | 4.83 | -0.06 | -1.23% | 4.80 | 4.90 | 401556 | 19419 | 1.29% |
| 2025-11-17 | 5.02 | 4.89 | -0.14 | -2.78% | 4.88 | 5.03 | 548992 | 27022 | 1.76% |
| 2025-11-14 | 5.05 | 5.03 | -0.03 | -0.59% | 5.02 | 5.09 | 355584 | 18001 | 1.14% |
| 2025-11-13 | 5.08 | 5.06 | -0.02 | -0.39% | 5.00 | 5.09 | 462297 | 23281 | 1.49% |
| 2025-11-12 | 5.12 | 5.08 | -0.03 | -0.59% | 5.07 | 5.15 | 430763 | 22001 | 1.38% |
| 2025-11-11 | 5.05 | 5.11 | 0.07 | 1.39% | 5.02 | 5.14 | 615114 | 31237 | 1.98% |
| 2025-11-10 | 5.02 | 5.04 | 0.01 | 0.20% | 4.99 | 5.08 | 409000 | 20631 | 1.31% |
| 2025-11-07 | 5.06 | 5.03 | -0.03 | -0.59% | 5.01 | 5.09 | 383815 | 19351 | 1.23% |
| 2025-11-06 | 5.09 | 5.06 | -0.07 | -1.36% | 5.05 | 5.14 | 595481 | 30281 | 1.91% |
| 2025-11-05 | 5.17 | 5.13 | -0.03 | -0.58% | 5.11 | 5.19 | 473677 | 24328 | 1.52% |
| 2025-11-04 | 5.18 | 5.16 | 0.00 | 0.00% | 5.14 | 5.24 | 573061 | 29664 | 1.84% |
| 2025-11-03 | 5.20 | 5.16 | -0.02 | -0.39% | 5.13 | 5.23 | 428234 | 22163 | 1.38% |
| 2025-10-31 | 5.18 | 5.18 | -0.01 | -0.19% | 5.07 | 5.22 | 535236 | 27557 | 1.72% |
| 2025-10-30 | 4.98 | 5.19 | 0.19 | 3.80% | 4.98 | 5.22 | 860811 | 44350 | 2.77% |
| 2025-10-29 | 5.15 | 5.00 | -0.19 | -3.66% | 4.92 | 5.17 | 845943 | 42242 | 2.72% |
| 2025-10-28 | 5.26 | 5.19 | -0.03 | -0.57% | 5.17 | 5.31 | 321036 | 16795 | 1.03% |
| 2025-10-27 | 5.15 | 5.22 | 0.07 | 1.36% | 5.09 | 5.29 | 476598 | 24868 | 1.53% |
| 2025-10-24 | 5.24 | 5.15 | -0.09 | -1.72% | 5.14 | 5.25 | 392025 | 20318 | 1.26% |
| 2025-10-23 | 5.21 | 5.24 | 0.06 | 1.16% | 5.17 | 5.29 | 465466 | 24352 | 1.50% |
| 2025-10-22 | 5.14 | 5.18 | 0.01 | 0.19% | 5.14 | 5.23 | 407329 | 21095 | 1.31% |
| 2025-10-21 | 5.10 | 5.17 | 0.09 | 1.77% | 5.09 | 5.19 | 517007 | 26583 | 1.66% |
| 2025-10-20 | 5.06 | 5.08 | -0.02 | -0.39% | 4.96 | 5.10 | 419926 | 21165 | 1.35% |
| 2025-10-17 | 5.00 | 5.10 | 0.11 | 2.20% | 4.97 | 5.14 | 621713 | 31636 | 2.00% |
| 2025-10-16 | 4.90 | 4.99 | 0.09 | 1.84% | 4.89 | 5.00 | 404400 | 20026 | 1.30% |
| 2025-10-15 | 4.89 | 4.90 | 0.01 | 0.20% | 4.85 | 4.91 | 381947 | 18643 | 1.23% |
| 2025-10-14 | 4.79 | 4.89 | 0.10 | 2.09% | 4.72 | 4.89 | 529346 | 25647 | 1.70% |
| 2025-10-13 | 4.71 | 4.79 | 0.02 | 0.42% | 4.69 | 4.81 | 410297 | 19479 | 1.32% |
| 2025-10-10 | 4.71 | 4.77 | 0.05 | 1.06% | 4.70 | 4.81 | 316302 | 15092 | 1.02% |
| 2025-10-09 | 4.74 | 4.72 | -0.04 | -0.84% | 4.70 | 4.75 | 317322 | 14980 | 1.02% |
| 2025-09-30 | 4.76 | 4.76 | 0.00 | 0.00% | 4.73 | 4.78 | 223223 | 10618 | 0.72% |
| 2025-09-29 | 4.74 | 4.76 | 0.00 | 0.00% | 4.70 | 4.79 | 323791 | 15340 | 1.04% |
| 2025-09-26 | 4.77 | 4.76 | -0.02 | -0.42% | 4.73 | 4.79 | 291990 | 13901 | 0.94% |
| 2025-09-25 | 4.83 | 4.78 | -0.07 | -1.44% | 4.75 | 4.83 | 326277 | 15586 | 1.05% |
| 2025-09-24 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 4.88 | 244475 | 11810 | 0.79% |
| 2025-09-23 | 4.78 | 4.84 | 0.04 | 0.83% | 4.75 | 4.88 | 381322 | 18423 | 1.23% |
| 2025-09-22 | 4.85 | 4.80 | -0.05 | -1.03% | 4.77 | 4.86 | 261279 | 12561 | 0.84% |
| 2025-09-19 | 4.82 | 4.85 | 0.01 | 0.21% | 4.79 | 4.90 | 353011 | 17087 | 1.13% |
| 2025-09-18 | 4.97 | 4.84 | -0.13 | -2.62% | 4.83 | 4.97 | 430475 | 21053 | 1.38% |
| 2025-09-17 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.01 | 292017 | 14491 | 0.94% |
| 2025-09-16 | 5.02 | 5.00 | -0.03 | -0.60% | 4.93 | 5.05 | 379511 | 18948 | 1.22% |
| 2025-09-15 | 5.11 | 5.03 | -0.09 | -1.76% | 5.02 | 5.12 | 339108 | 17129 | 1.09% |
| 2025-09-12 | 5.21 | 5.12 | -0.10 | -1.92% | 5.10 | 5.22 | 350554 | 18055 | 1.13% |
| 2025-09-11 | 5.20 | 5.22 | -0.01 | -0.19% | 5.15 | 5.24 | 381338 | 19765 | 1.23% |
| 2025-09-10 | 5.19 | 5.23 | 0.02 | 0.38% | 5.15 | 5.24 | 418320 | 21788 | 1.34% |
| 2025-09-09 | 5.22 | 5.21 | -0.01 | -0.19% | 5.15 | 5.26 | 494996 | 25702 | 1.59% |
| 2025-09-08 | 5.30 | 5.22 | -0.09 | -1.69% | 5.21 | 5.33 | 640066 | 33653 | 2.06% |