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 | 4.74 | 4.64 | -0.09 | -1.90% | 4.63 | 4.75 | 140152 | 6522 | 0.37% |
| 2025-12-15 | 4.71 | 4.73 | 0.04 | 0.85% | 4.68 | 4.78 | 181267 | 8589 | 0.48% |
| 2025-12-12 | 4.63 | 4.69 | 0.06 | 1.30% | 4.62 | 4.70 | 232233 | 10839 | 0.61% |
| 2025-12-11 | 4.63 | 4.63 | 0.01 | 0.22% | 4.61 | 4.66 | 141478 | 6561 | 0.37% |
| 2025-12-10 | 4.60 | 4.62 | 0.02 | 0.43% | 4.56 | 4.65 | 156070 | 7171 | 0.41% |
| 2025-12-09 | 4.62 | 4.60 | -0.03 | -0.65% | 4.60 | 4.65 | 101755 | 4696 | 0.27% |
| 2025-12-08 | 4.69 | 4.63 | -0.06 | -1.28% | 4.61 | 4.70 | 195728 | 9097 | 0.52% |
| 2025-12-05 | 4.63 | 4.69 | 0.05 | 1.08% | 4.61 | 4.69 | 137956 | 6419 | 0.36% |
| 2025-12-04 | 4.70 | 4.64 | -0.05 | -1.07% | 4.62 | 4.70 | 156331 | 7255 | 0.41% |
| 2025-12-03 | 4.69 | 4.69 | -0.01 | -0.21% | 4.67 | 4.73 | 152518 | 7164 | 0.40% |
| 2025-12-02 | 4.70 | 4.70 | -0.01 | -0.21% | 4.63 | 4.70 | 168313 | 7856 | 0.44% |
| 2025-12-01 | 4.83 | 4.71 | -0.12 | -2.48% | 4.67 | 4.83 | 379426 | 17946 | 1.00% |
| 2025-11-28 | 4.79 | 4.83 | 0.03 | 0.63% | 4.78 | 4.84 | 110752 | 5329 | 0.29% |
| 2025-11-27 | 4.82 | 4.80 | -0.02 | -0.41% | 4.79 | 4.86 | 144575 | 6975 | 0.38% |
| 2025-11-26 | 4.85 | 4.82 | -0.02 | -0.41% | 4.81 | 4.88 | 138168 | 6692 | 0.36% |
| 2025-11-25 | 4.93 | 4.84 | -0.04 | -0.82% | 4.84 | 4.93 | 206125 | 10025 | 0.54% |
| 2025-11-24 | 4.90 | 4.88 | 0.03 | 0.62% | 4.86 | 4.92 | 142693 | 6973 | 0.38% |
| 2025-11-21 | 5.01 | 4.85 | -0.19 | -3.77% | 4.85 | 5.05 | 222016 | 10949 | 0.59% |
| 2025-11-20 | 5.10 | 5.04 | -0.06 | -1.18% | 5.03 | 5.11 | 139337 | 7051 | 0.37% |
| 2025-11-19 | 5.12 | 5.10 | -0.03 | -0.58% | 5.07 | 5.16 | 132701 | 6765 | 0.35% |
| 2025-11-18 | 5.18 | 5.13 | -0.06 | -1.16% | 5.12 | 5.20 | 170868 | 8793 | 0.45% |
| 2025-11-17 | 5.23 | 5.19 | -0.07 | -1.33% | 5.16 | 5.26 | 169024 | 8780 | 0.45% |
| 2025-11-14 | 5.30 | 5.26 | -0.03 | -0.57% | 5.22 | 5.34 | 269005 | 14185 | 0.71% |
| 2025-11-13 | 5.18 | 5.29 | 0.12 | 2.32% | 5.12 | 5.34 | 380398 | 19966 | 1.00% |
| 2025-11-12 | 5.27 | 5.17 | -0.06 | -1.15% | 5.15 | 5.29 | 232884 | 12100 | 0.61% |
| 2025-11-11 | 5.14 | 5.23 | 0.12 | 2.35% | 5.11 | 5.25 | 358524 | 18656 | 0.95% |
| 2025-11-10 | 5.14 | 5.11 | -0.03 | -0.58% | 5.10 | 5.16 | 186307 | 9543 | 0.49% |
| 2025-11-07 | 5.15 | 5.14 | 0.01 | 0.19% | 5.12 | 5.18 | 229649 | 11812 | 0.61% |
| 2025-11-06 | 5.15 | 5.13 | 0.00 | 0.00% | 5.12 | 5.27 | 366157 | 18919 | 0.97% |
| 2025-11-05 | 4.86 | 5.13 | 0.24 | 4.91% | 4.86 | 5.18 | 496742 | 25148 | 1.31% |
| 2025-11-04 | 4.89 | 4.89 | -0.01 | -0.20% | 4.86 | 4.93 | 133161 | 6522 | 0.35% |
| 2025-11-03 | 4.91 | 4.90 | -0.03 | -0.61% | 4.86 | 4.93 | 215947 | 10584 | 0.57% |
| 2025-10-31 | 4.95 | 4.93 | -0.02 | -0.40% | 4.89 | 4.98 | 181394 | 8915 | 0.48% |
| 2025-10-30 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 4.99 | 190837 | 9461 | 0.50% |
| 2025-10-29 | 4.95 | 4.97 | 0.02 | 0.40% | 4.87 | 4.97 | 214227 | 10569 | 0.57% |
| 2025-10-28 | 4.99 | 4.95 | -0.04 | -0.80% | 4.91 | 5.00 | 198491 | 9831 | 0.52% |
| 2025-10-27 | 4.98 | 4.99 | 0.00 | 0.00% | 4.95 | 5.04 | 212876 | 10624 | 0.56% |
| 2025-10-24 | 5.10 | 4.99 | -0.08 | -1.58% | 4.98 | 5.10 | 227051 | 11377 | 0.60% |
| 2025-10-23 | 4.98 | 5.07 | 0.10 | 2.01% | 4.93 | 5.08 | 303968 | 15310 | 0.80% |
| 2025-10-22 | 5.05 | 4.97 | -0.08 | -1.58% | 4.97 | 5.07 | 201782 | 10092 | 0.53% |
| 2025-10-21 | 4.95 | 5.05 | 0.09 | 1.81% | 4.94 | 5.08 | 349487 | 17574 | 0.92% |
| 2025-10-20 | 5.03 | 4.96 | 0.04 | 0.81% | 4.91 | 5.06 | 416847 | 20719 | 1.10% |
| 2025-10-17 | 5.01 | 4.92 | 0.03 | 0.61% | 4.91 | 5.13 | 589500 | 29441 | 1.56% |
| 2025-10-16 | 4.93 | 4.89 | -0.03 | -0.61% | 4.87 | 4.94 | 168427 | 8240 | 0.44% |
| 2025-10-15 | 4.84 | 4.92 | 0.06 | 1.23% | 4.83 | 4.93 | 225753 | 11067 | 0.60% |
| 2025-10-14 | 4.89 | 4.86 | -0.02 | -0.41% | 4.85 | 4.94 | 213605 | 10446 | 0.56% |
| 2025-10-13 | 4.76 | 4.88 | 0.01 | 0.21% | 4.72 | 4.90 | 279965 | 13544 | 0.74% |
| 2025-10-10 | 4.84 | 4.87 | 0.02 | 0.41% | 4.81 | 4.89 | 213841 | 10387 | 0.56% |
| 2025-10-09 | 4.75 | 4.85 | 0.10 | 2.11% | 4.74 | 4.85 | 242379 | 11687 | 0.64% |
| 2025-09-30 | 4.81 | 4.75 | -0.06 | -1.25% | 4.74 | 4.81 | 161793 | 7710 | 0.43% |
| 2025-09-29 | 4.71 | 4.81 | 0.10 | 2.12% | 4.68 | 4.85 | 281352 | 13440 | 0.74% |
| 2025-09-26 | 4.67 | 4.71 | 0.02 | 0.43% | 4.65 | 4.76 | 166176 | 7848 | 0.44% |
| 2025-09-25 | 4.71 | 4.69 | -0.01 | -0.21% | 4.66 | 4.73 | 112316 | 5260 | 0.30% |
| 2025-09-24 | 4.65 | 4.70 | 0.03 | 0.64% | 4.63 | 4.73 | 129119 | 6046 | 0.34% |
| 2025-09-23 | 4.66 | 4.67 | -0.01 | -0.21% | 4.57 | 4.70 | 196915 | 9107 | 0.52% |
| 2025-09-22 | 4.72 | 4.68 | -0.06 | -1.27% | 4.63 | 4.74 | 181146 | 8445 | 0.48% |
| 2025-09-19 | 4.77 | 4.74 | -0.04 | -0.84% | 4.71 | 4.79 | 148169 | 7022 | 0.39% |
| 2025-09-18 | 4.84 | 4.78 | -0.09 | -1.85% | 4.75 | 4.88 | 194473 | 9371 | 0.51% |
| 2025-09-17 | 4.82 | 4.87 | 0.05 | 1.04% | 4.79 | 4.89 | 199211 | 9631 | 0.53% |
| 2025-09-16 | 4.87 | 4.82 | -0.06 | -1.23% | 4.80 | 4.87 | 164447 | 7925 | 0.43% |
| 2025-09-15 | 4.88 | 4.88 | 0.01 | 0.21% | 4.83 | 4.91 | 179098 | 8717 | 0.47% |
| 2025-09-12 | 4.92 | 4.87 | -0.05 | -1.02% | 4.85 | 4.93 | 260342 | 12723 | 0.69% |
| 2025-09-11 | 4.80 | 4.92 | 0.10 | 2.07% | 4.80 | 4.99 | 423567 | 20681 | 1.12% |
| 2025-09-10 | 4.85 | 4.82 | -0.03 | -0.62% | 4.79 | 4.85 | 148140 | 7133 | 0.39% |
| 2025-09-09 | 4.86 | 4.85 | 0.01 | 0.21% | 4.82 | 4.87 | 178807 | 8657 | 0.47% |
| 2025-09-08 | 4.80 | 4.84 | 0.05 | 1.04% | 4.79 | 4.87 | 257418 | 12454 | 0.68% |