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 | 4.54 | 4.48 | -0.09 | -1.97% | 4.47 | 4.55 | 100521 | 4517 | 1.15% |
| 2025-12-15 | 4.55 | 4.57 | 0.05 | 1.11% | 4.52 | 4.58 | 97532 | 4444 | 1.12% |
| 2025-12-12 | 4.52 | 4.52 | 0.03 | 0.67% | 4.49 | 4.55 | 85730 | 3877 | 0.98% |
| 2025-12-11 | 4.58 | 4.49 | -0.10 | -2.18% | 4.48 | 4.59 | 157422 | 7112 | 1.80% |
| 2025-12-10 | 4.59 | 4.59 | -0.01 | -0.22% | 4.55 | 4.61 | 113368 | 5193 | 1.30% |
| 2025-12-09 | 4.63 | 4.60 | -0.05 | -1.08% | 4.59 | 4.64 | 113520 | 5234 | 1.30% |
| 2025-12-08 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.66 | 100273 | 4661 | 1.15% |
| 2025-12-05 | 4.60 | 4.64 | 0.03 | 0.65% | 4.58 | 4.65 | 99473 | 4593 | 1.14% |
| 2025-12-04 | 4.66 | 4.61 | -0.06 | -1.28% | 4.60 | 4.67 | 141657 | 6545 | 1.62% |
| 2025-12-03 | 4.73 | 4.67 | -0.06 | -1.27% | 4.66 | 4.75 | 122934 | 5771 | 1.41% |
| 2025-12-02 | 4.78 | 4.73 | -0.04 | -0.84% | 4.71 | 4.78 | 97523 | 4616 | 1.12% |
| 2025-12-01 | 4.76 | 4.77 | -0.03 | -0.63% | 4.76 | 4.80 | 132511 | 6331 | 1.52% |
| 2025-11-28 | 4.63 | 4.80 | 0.15 | 3.23% | 4.62 | 4.83 | 271924 | 12848 | 3.12% |
| 2025-11-27 | 4.65 | 4.65 | -0.02 | -0.43% | 4.63 | 4.70 | 125948 | 5867 | 1.44% |
| 2025-11-26 | 4.72 | 4.67 | -0.06 | -1.27% | 4.66 | 4.77 | 145817 | 6874 | 1.67% |
| 2025-11-25 | 4.67 | 4.73 | 0.07 | 1.50% | 4.63 | 4.82 | 199178 | 9406 | 2.28% |
| 2025-11-24 | 4.63 | 4.66 | 0.03 | 0.65% | 4.59 | 4.69 | 173963 | 8062 | 1.99% |
| 2025-11-21 | 4.74 | 4.63 | -0.14 | -2.94% | 4.63 | 4.82 | 270342 | 12764 | 3.10% |
| 2025-11-20 | 4.85 | 4.77 | -0.04 | -0.83% | 4.76 | 4.85 | 167810 | 8048 | 1.92% |
| 2025-11-19 | 4.85 | 4.81 | -0.06 | -1.23% | 4.77 | 4.88 | 168293 | 8102 | 1.93% |
| 2025-11-18 | 4.95 | 4.87 | -0.09 | -1.81% | 4.83 | 4.96 | 222163 | 10840 | 2.55% |
| 2025-11-17 | 4.93 | 4.96 | 0.02 | 0.40% | 4.92 | 4.98 | 174213 | 8624 | 2.00% |
| 2025-11-14 | 4.89 | 4.94 | 0.02 | 0.41% | 4.88 | 4.98 | 247632 | 12241 | 2.84% |
| 2025-11-13 | 4.90 | 4.92 | 0.03 | 0.61% | 4.86 | 4.93 | 160478 | 7862 | 1.84% |
| 2025-11-12 | 4.94 | 4.89 | -0.05 | -1.01% | 4.86 | 4.94 | 175656 | 8596 | 2.01% |
| 2025-11-11 | 4.91 | 4.94 | 0.03 | 0.61% | 4.87 | 4.95 | 237174 | 11669 | 2.72% |
| 2025-11-10 | 4.87 | 4.91 | 0.04 | 0.82% | 4.84 | 4.93 | 227197 | 11134 | 2.60% |
| 2025-11-07 | 4.92 | 4.87 | 0.03 | 0.62% | 4.87 | 4.95 | 233599 | 11447 | 2.68% |
| 2025-11-06 | 4.87 | 4.84 | -0.05 | -1.02% | 4.83 | 4.89 | 210774 | 10213 | 2.42% |
| 2025-11-05 | 4.81 | 4.89 | 0.00 | 0.00% | 4.80 | 4.91 | 285301 | 13898 | 3.27% |
| 2025-11-04 | 4.96 | 4.89 | 0.01 | 0.20% | 4.85 | 5.07 | 486197 | 24078 | 5.57% |
| 2025-11-03 | 4.79 | 4.88 | 0.14 | 2.95% | 4.78 | 4.92 | 442670 | 21510 | 5.07% |
| 2025-10-31 | 4.70 | 4.74 | 0.07 | 1.50% | 4.70 | 4.76 | 222556 | 10546 | 2.55% |
| 2025-10-30 | 4.73 | 4.67 | -0.06 | -1.27% | 4.66 | 4.74 | 184704 | 8658 | 2.12% |
| 2025-10-29 | 4.75 | 4.73 | -0.04 | -0.84% | 4.66 | 4.76 | 269415 | 12661 | 3.09% |
| 2025-10-28 | 4.85 | 4.77 | -0.12 | -2.45% | 4.76 | 4.86 | 342491 | 16419 | 3.92% |
| 2025-10-27 | 4.88 | 4.89 | 0.01 | 0.20% | 4.86 | 4.91 | 210544 | 10275 | 2.41% |
| 2025-10-24 | 4.90 | 4.88 | -0.02 | -0.41% | 4.87 | 4.92 | 182588 | 8936 | 2.09% |
| 2025-10-23 | 4.89 | 4.90 | -0.01 | -0.20% | 4.84 | 4.91 | 180512 | 8791 | 2.07% |
| 2025-10-22 | 4.90 | 4.91 | -0.01 | -0.20% | 4.89 | 4.95 | 162703 | 8013 | 1.86% |
| 2025-10-21 | 4.84 | 4.92 | 0.08 | 1.65% | 4.82 | 4.93 | 202978 | 9933 | 2.33% |
| 2025-10-20 | 4.77 | 4.84 | 0.09 | 1.89% | 4.77 | 4.85 | 160310 | 7713 | 1.84% |
| 2025-10-17 | 4.83 | 4.75 | -0.09 | -1.86% | 4.75 | 4.87 | 201796 | 9706 | 2.31% |
| 2025-10-16 | 4.94 | 4.84 | -0.10 | -2.02% | 4.83 | 4.94 | 210665 | 10255 | 2.41% |
| 2025-10-15 | 4.91 | 4.94 | 0.03 | 0.61% | 4.89 | 4.94 | 211954 | 10415 | 2.43% |
| 2025-10-14 | 4.97 | 4.91 | -0.07 | -1.41% | 4.91 | 5.01 | 257642 | 12783 | 2.95% |
| 2025-10-13 | 4.85 | 4.98 | 0.03 | 0.61% | 4.82 | 4.98 | 281403 | 13863 | 3.22% |
| 2025-10-10 | 4.89 | 4.95 | 0.06 | 1.23% | 4.86 | 5.01 | 300546 | 14913 | 3.44% |
| 2025-10-09 | 4.84 | 4.89 | 0.04 | 0.82% | 4.83 | 4.91 | 181701 | 8874 | 2.08% |
| 2025-09-30 | 4.88 | 4.85 | -0.04 | -0.82% | 4.85 | 4.91 | 173244 | 8437 | 1.99% |
| 2025-09-29 | 4.87 | 4.89 | 0.03 | 0.62% | 4.78 | 4.89 | 188811 | 9166 | 2.16% |
| 2025-09-26 | 4.85 | 4.86 | -0.01 | -0.21% | 4.84 | 4.94 | 199295 | 9763 | 2.28% |
| 2025-09-25 | 4.92 | 4.87 | -0.07 | -1.42% | 4.85 | 4.96 | 196201 | 9620 | 2.25% |
| 2025-09-24 | 4.88 | 4.94 | 0.07 | 1.44% | 4.87 | 4.95 | 205876 | 10126 | 2.36% |
| 2025-09-23 | 4.94 | 4.87 | -0.09 | -1.81% | 4.77 | 4.94 | 358925 | 17359 | 4.11% |
| 2025-09-22 | 5.02 | 4.96 | -0.09 | -1.78% | 4.90 | 5.04 | 317368 | 15724 | 3.64% |
| 2025-09-19 | 5.03 | 5.05 | 0.01 | 0.20% | 5.02 | 5.08 | 239222 | 12083 | 2.74% |
| 2025-09-18 | 5.15 | 5.04 | -0.10 | -1.95% | 5.00 | 5.15 | 385652 | 19612 | 4.42% |
| 2025-09-17 | 5.21 | 5.14 | -0.09 | -1.72% | 5.13 | 5.21 | 338219 | 17432 | 3.88% |
| 2025-09-16 | 5.17 | 5.23 | 0.05 | 0.97% | 5.13 | 5.24 | 359907 | 18638 | 4.12% |
| 2025-09-15 | 5.14 | 5.18 | 0.06 | 1.17% | 5.09 | 5.18 | 315247 | 16198 | 3.61% |
| 2025-09-12 | 5.15 | 5.12 | -0.03 | -0.58% | 5.12 | 5.19 | 338303 | 17449 | 3.88% |
| 2025-09-11 | 5.14 | 5.15 | 0.00 | 0.00% | 5.08 | 5.16 | 307461 | 15722 | 3.52% |
| 2025-09-10 | 5.05 | 5.15 | 0.08 | 1.58% | 5.05 | 5.17 | 356616 | 18242 | 4.09% |
| 2025-09-09 | 5.14 | 5.07 | -0.07 | -1.36% | 5.04 | 5.14 | 261913 | 13318 | 3.00% |
| 2025-09-08 | 5.10 | 5.14 | 0.02 | 0.39% | 5.10 | 5.16 | 246236 | 12632 | 2.82% |