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 | 4.71 | 4.53 | -0.18 | -3.82% | 4.50 | 4.74 | 284163 | 12999 | 2.69% |
| 2025-12-15 | 4.81 | 4.71 | -0.15 | -3.09% | 4.70 | 4.85 | 190770 | 9079 | 1.81% |
| 2025-12-12 | 4.79 | 4.86 | 0.08 | 1.67% | 4.73 | 4.90 | 197764 | 9526 | 1.87% |
| 2025-12-11 | 4.85 | 4.78 | -0.04 | -0.83% | 4.78 | 4.96 | 228085 | 11071 | 2.16% |
| 2025-12-10 | 4.87 | 4.82 | -0.06 | -1.23% | 4.75 | 4.89 | 264399 | 12752 | 2.50% |
| 2025-12-09 | 5.18 | 4.88 | -0.30 | -5.79% | 4.86 | 5.22 | 481890 | 24088 | 4.56% |
| 2025-12-08 | 5.14 | 5.18 | 0.09 | 1.77% | 5.10 | 5.41 | 575258 | 30262 | 5.45% |
| 2025-12-05 | 5.19 | 5.09 | -0.01 | -0.20% | 4.90 | 5.24 | 329255 | 16533 | 3.12% |
| 2025-12-04 | 5.14 | 5.10 | -0.08 | -1.54% | 5.02 | 5.20 | 370347 | 18891 | 3.51% |
| 2025-12-03 | 5.40 | 5.18 | -0.27 | -4.95% | 5.16 | 5.46 | 530963 | 27793 | 5.03% |
| 2025-12-02 | 5.43 | 5.45 | 0.03 | 0.55% | 5.20 | 5.51 | 517290 | 27723 | 4.90% |
| 2025-12-01 | 5.17 | 5.42 | 0.27 | 5.24% | 5.12 | 5.60 | 821111 | 44495 | 7.78% |
| 2025-11-28 | 5.29 | 5.15 | -0.12 | -2.28% | 5.10 | 5.32 | 411056 | 21172 | 3.89% |
| 2025-11-27 | 5.26 | 5.27 | -0.13 | -2.41% | 5.14 | 5.42 | 677767 | 35429 | 6.42% |
| 2025-11-26 | 5.04 | 5.40 | 0.39 | 7.78% | 5.03 | 5.73 | 909602 | 48616 | 8.62% |
| 2025-11-25 | 4.93 | 5.01 | 0.10 | 2.04% | 4.89 | 5.07 | 234389 | 11673 | 2.22% |
| 2025-11-24 | 5.00 | 4.91 | -0.06 | -1.21% | 4.85 | 5.08 | 225821 | 11164 | 2.14% |
| 2025-11-21 | 5.10 | 4.97 | -0.17 | -3.31% | 4.94 | 5.20 | 305734 | 15424 | 2.90% |
| 2025-11-20 | 5.25 | 5.14 | -0.04 | -0.77% | 4.98 | 5.25 | 271856 | 13932 | 2.57% |
| 2025-11-19 | 5.21 | 5.18 | -0.04 | -0.77% | 5.12 | 5.32 | 313039 | 16267 | 2.96% |
| 2025-11-18 | 5.43 | 5.22 | -0.21 | -3.87% | 5.18 | 5.47 | 450586 | 23814 | 4.27% |
| 2025-11-17 | 5.37 | 5.43 | 0.05 | 0.93% | 5.28 | 5.44 | 398427 | 21348 | 3.77% |
| 2025-11-14 | 5.34 | 5.38 | -0.03 | -0.55% | 5.33 | 5.55 | 482987 | 26312 | 4.57% |
| 2025-11-13 | 5.25 | 5.41 | 0.18 | 3.44% | 5.15 | 5.50 | 624546 | 33629 | 5.92% |
| 2025-11-12 | 5.26 | 5.23 | 0.01 | 0.19% | 5.12 | 5.36 | 573295 | 30128 | 5.43% |
| 2025-11-11 | 4.97 | 5.22 | 0.25 | 5.03% | 4.90 | 5.25 | 628092 | 32135 | 5.95% |
| 2025-11-10 | 4.78 | 4.97 | 0.12 | 2.47% | 4.78 | 4.98 | 401698 | 19681 | 3.80% |
| 2025-11-07 | 4.80 | 4.85 | 0.11 | 2.32% | 4.78 | 5.01 | 478014 | 23397 | 4.53% |
| 2025-11-06 | 4.80 | 4.74 | -0.04 | -0.84% | 4.69 | 4.82 | 198280 | 9397 | 1.88% |
| 2025-11-05 | 4.64 | 4.78 | 0.11 | 2.36% | 4.64 | 4.81 | 314574 | 14952 | 2.98% |
| 2025-11-04 | 4.70 | 4.67 | -0.04 | -0.85% | 4.62 | 4.70 | 185188 | 8633 | 1.75% |
| 2025-11-03 | 4.66 | 4.71 | 0.08 | 1.73% | 4.58 | 4.71 | 244051 | 11390 | 2.31% |
| 2025-10-31 | 4.46 | 4.63 | 0.21 | 4.75% | 4.42 | 4.65 | 308264 | 14100 | 2.92% |
| 2025-10-30 | 4.53 | 4.42 | -0.14 | -3.07% | 4.41 | 4.54 | 235652 | 10528 | 2.23% |
| 2025-10-29 | 4.64 | 4.56 | -0.07 | -1.51% | 4.48 | 4.72 | 306486 | 14109 | 2.90% |
| 2025-10-28 | 4.61 | 4.63 | -0.01 | -0.22% | 4.58 | 4.65 | 147312 | 6800 | 1.40% |
| 2025-10-27 | 4.55 | 4.64 | 0.07 | 1.53% | 4.55 | 4.68 | 187270 | 8653 | 1.77% |
| 2025-10-24 | 4.63 | 4.57 | -0.05 | -1.08% | 4.52 | 4.63 | 204688 | 9344 | 1.94% |
| 2025-10-23 | 4.68 | 4.62 | -0.08 | -1.70% | 4.56 | 4.73 | 194892 | 8984 | 1.85% |
| 2025-10-22 | 4.65 | 4.70 | 0.04 | 0.86% | 4.56 | 4.81 | 285325 | 13472 | 2.70% |
| 2025-10-21 | 4.61 | 4.66 | 0.04 | 0.87% | 4.54 | 4.66 | 227230 | 10448 | 2.15% |
| 2025-10-20 | 4.72 | 4.62 | -0.03 | -0.65% | 4.57 | 4.73 | 241297 | 11139 | 2.29% |
| 2025-10-17 | 4.76 | 4.65 | -0.15 | -3.13% | 4.60 | 4.77 | 446782 | 20965 | 4.23% |
| 2025-10-16 | 4.48 | 4.80 | 0.32 | 7.14% | 4.47 | 4.88 | 804683 | 38129 | 7.62% |
| 2025-10-15 | 4.34 | 4.48 | 0.16 | 3.70% | 4.28 | 4.49 | 311839 | 13755 | 2.95% |
| 2025-10-14 | 4.26 | 4.32 | 0.07 | 1.65% | 4.26 | 4.38 | 238555 | 10287 | 2.26% |
| 2025-10-13 | 4.21 | 4.25 | -0.04 | -0.93% | 4.10 | 4.26 | 143810 | 6049 | 1.36% |
| 2025-10-10 | 4.26 | 4.29 | 0.03 | 0.70% | 4.23 | 4.32 | 158243 | 6779 | 1.50% |
| 2025-10-09 | 4.28 | 4.26 | -0.02 | -0.47% | 4.21 | 4.30 | 155314 | 6603 | 1.47% |
| 2025-09-30 | 4.33 | 4.28 | -0.03 | -0.70% | 4.28 | 4.33 | 119387 | 5131 | 1.13% |
| 2025-09-29 | 4.35 | 4.31 | 0.00 | 0.00% | 4.24 | 4.36 | 163832 | 7031 | 1.55% |
| 2025-09-26 | 4.53 | 4.31 | -0.21 | -4.65% | 4.29 | 4.53 | 329100 | 14332 | 3.12% |
| 2025-09-25 | 4.39 | 4.52 | 0.12 | 2.73% | 4.38 | 4.75 | 492944 | 22663 | 4.67% |
| 2025-09-24 | 4.28 | 4.40 | 0.12 | 2.80% | 4.26 | 4.44 | 239554 | 10464 | 2.27% |
| 2025-09-23 | 4.44 | 4.28 | -0.17 | -3.82% | 4.23 | 4.44 | 260573 | 11192 | 2.47% |
| 2025-09-22 | 4.48 | 4.45 | 0.03 | 0.68% | 4.40 | 4.58 | 174114 | 7779 | 1.65% |
| 2025-09-19 | 4.53 | 4.42 | -0.10 | -2.21% | 4.39 | 4.55 | 221638 | 9844 | 2.10% |
| 2025-09-18 | 4.58 | 4.52 | -0.06 | -1.31% | 4.49 | 4.68 | 340578 | 15714 | 3.23% |
| 2025-09-17 | 4.66 | 4.58 | -0.09 | -1.93% | 4.55 | 4.66 | 232160 | 10653 | 2.20% |
| 2025-09-16 | 4.61 | 4.67 | 0.06 | 1.30% | 4.58 | 4.68 | 259930 | 12050 | 2.46% |
| 2025-09-15 | 4.56 | 4.61 | 0.03 | 0.66% | 4.55 | 4.65 | 236198 | 10864 | 2.24% |
| 2025-09-12 | 4.53 | 4.58 | 0.05 | 1.10% | 4.48 | 4.60 | 287001 | 13044 | 2.72% |
| 2025-09-11 | 4.48 | 4.53 | 0.01 | 0.22% | 4.37 | 4.55 | 226012 | 10125 | 2.14% |
| 2025-09-10 | 4.51 | 4.52 | 0.00 | 0.00% | 4.49 | 4.57 | 141175 | 6389 | 1.34% |
| 2025-09-09 | 4.62 | 4.52 | -0.11 | -2.38% | 4.51 | 4.66 | 218855 | 10012 | 2.07% |
| 2025-09-08 | 4.61 | 4.63 | 0.01 | 0.22% | 4.57 | 4.67 | 226811 | 10481 | 2.15% |