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 | 4.38 | 4.26 | -0.12 | -2.74% | 4.25 | 4.39 | 189493 | 8143 | 2.35% |
| 2025-12-15 | 4.38 | 4.38 | -0.02 | -0.45% | 4.34 | 4.43 | 147650 | 6479 | 1.83% |
| 2025-12-12 | 4.40 | 4.40 | 0.00 | 0.00% | 4.39 | 4.46 | 173280 | 7662 | 2.15% |
| 2025-12-11 | 4.56 | 4.40 | -0.14 | -3.08% | 4.40 | 4.56 | 260390 | 11585 | 3.23% |
| 2025-12-10 | 4.55 | 4.54 | -0.03 | -0.66% | 4.51 | 4.59 | 220146 | 10003 | 2.73% |
| 2025-12-09 | 4.59 | 4.57 | -0.03 | -0.65% | 4.56 | 4.67 | 245879 | 11338 | 3.05% |
| 2025-12-08 | 4.57 | 4.60 | 0.02 | 0.44% | 4.55 | 4.63 | 253663 | 11670 | 3.14% |
| 2025-12-05 | 4.58 | 4.58 | -0.03 | -0.65% | 4.48 | 4.59 | 371405 | 16842 | 4.60% |
| 2025-12-04 | 4.61 | 4.61 | 0.01 | 0.22% | 4.56 | 4.79 | 449212 | 20866 | 5.57% |
| 2025-12-03 | 4.73 | 4.60 | -0.13 | -2.75% | 4.57 | 4.75 | 366609 | 16951 | 4.54% |
| 2025-12-02 | 4.81 | 4.73 | -0.09 | -1.87% | 4.69 | 4.82 | 277658 | 13153 | 3.44% |
| 2025-12-01 | 4.85 | 4.82 | -0.03 | -0.62% | 4.79 | 4.88 | 303407 | 14673 | 3.76% |
| 2025-11-28 | 4.79 | 4.85 | 0.07 | 1.46% | 4.75 | 4.87 | 340581 | 16447 | 4.22% |
| 2025-11-27 | 4.82 | 4.78 | -0.04 | -0.83% | 4.76 | 4.87 | 272037 | 13105 | 3.37% |
| 2025-11-26 | 4.88 | 4.82 | -0.07 | -1.43% | 4.81 | 4.95 | 380030 | 18480 | 4.71% |
| 2025-11-25 | 4.78 | 4.89 | 0.10 | 2.09% | 4.78 | 4.95 | 524630 | 25628 | 6.50% |
| 2025-11-24 | 4.62 | 4.79 | 0.17 | 3.68% | 4.58 | 4.83 | 467153 | 22090 | 5.79% |
| 2025-11-21 | 4.65 | 4.62 | -0.09 | -1.91% | 4.58 | 4.81 | 350046 | 16342 | 4.34% |
| 2025-11-20 | 4.77 | 4.71 | -0.05 | -1.05% | 4.66 | 4.80 | 305125 | 14426 | 3.78% |
| 2025-11-19 | 4.90 | 4.76 | -0.14 | -2.86% | 4.72 | 4.90 | 397086 | 19015 | 4.92% |
| 2025-11-18 | 4.86 | 4.90 | 0.04 | 0.82% | 4.78 | 4.95 | 541899 | 26435 | 6.72% |
| 2025-11-17 | 4.77 | 4.86 | 0.05 | 1.04% | 4.75 | 4.88 | 413637 | 19957 | 5.13% |
| 2025-11-14 | 4.88 | 4.81 | -0.02 | -0.41% | 4.81 | 5.04 | 640127 | 31428 | 7.93% |
| 2025-11-13 | 4.78 | 4.83 | 0.06 | 1.26% | 4.73 | 4.86 | 325122 | 15556 | 4.03% |
| 2025-11-12 | 4.80 | 4.77 | -0.04 | -0.83% | 4.72 | 4.84 | 225824 | 10787 | 2.80% |
| 2025-11-11 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.84 | 194870 | 9366 | 2.42% |
| 2025-11-10 | 4.76 | 4.82 | 0.05 | 1.05% | 4.76 | 4.87 | 270494 | 13047 | 3.35% |
| 2025-11-07 | 4.80 | 4.77 | -0.04 | -0.83% | 4.75 | 4.84 | 224263 | 10726 | 2.78% |
| 2025-11-06 | 4.88 | 4.81 | -0.09 | -1.84% | 4.77 | 4.88 | 339070 | 16297 | 4.20% |
| 2025-11-05 | 4.83 | 4.90 | 0.01 | 0.20% | 4.81 | 4.94 | 360333 | 17602 | 4.47% |
| 2025-11-04 | 4.91 | 4.89 | 0.00 | 0.00% | 4.83 | 4.91 | 470160 | 22886 | 5.83% |
| 2025-11-03 | 4.78 | 4.89 | 0.12 | 2.52% | 4.74 | 4.89 | 504064 | 24373 | 6.25% |
| 2025-10-31 | 4.65 | 4.77 | 0.15 | 3.25% | 4.63 | 4.82 | 534861 | 25453 | 6.63% |
| 2025-10-30 | 4.75 | 4.62 | -0.15 | -3.14% | 4.62 | 4.75 | 376697 | 17621 | 4.67% |
| 2025-10-29 | 4.70 | 4.77 | 0.05 | 1.06% | 4.64 | 4.81 | 493318 | 23299 | 6.11% |
| 2025-10-28 | 4.68 | 4.72 | -0.01 | -0.21% | 4.66 | 4.77 | 348937 | 16467 | 4.33% |
| 2025-10-27 | 4.69 | 4.73 | 0.07 | 1.50% | 4.67 | 4.73 | 280178 | 13169 | 3.47% |
| 2025-10-24 | 4.70 | 4.66 | -0.05 | -1.06% | 4.65 | 4.71 | 233050 | 10883 | 2.89% |
| 2025-10-23 | 4.62 | 4.71 | 0.08 | 1.73% | 4.58 | 4.72 | 327238 | 15264 | 4.06% |
| 2025-10-22 | 4.61 | 4.63 | 0.00 | 0.00% | 4.59 | 4.69 | 234728 | 10907 | 2.91% |
| 2025-10-21 | 4.47 | 4.63 | 0.15 | 3.35% | 4.46 | 4.63 | 313141 | 14330 | 3.88% |
| 2025-10-20 | 4.46 | 4.48 | 0.09 | 2.05% | 4.43 | 4.49 | 193568 | 8640 | 2.40% |
| 2025-10-17 | 4.48 | 4.39 | -0.10 | -2.23% | 4.38 | 4.51 | 203011 | 9032 | 2.52% |
| 2025-10-16 | 4.56 | 4.49 | -0.08 | -1.75% | 4.48 | 4.57 | 166701 | 7527 | 2.07% |
| 2025-10-15 | 4.51 | 4.57 | 0.08 | 1.78% | 4.47 | 4.57 | 197570 | 8965 | 2.45% |
| 2025-10-14 | 4.59 | 4.49 | -0.08 | -1.75% | 4.47 | 4.63 | 256036 | 11670 | 3.17% |
| 2025-10-13 | 4.52 | 4.57 | -0.08 | -1.72% | 4.35 | 4.58 | 306133 | 13774 | 3.79% |
| 2025-10-10 | 4.67 | 4.65 | -0.04 | -0.85% | 4.64 | 4.71 | 253450 | 11842 | 3.14% |
| 2025-10-09 | 4.73 | 4.69 | -0.04 | -0.85% | 4.64 | 4.77 | 308146 | 14476 | 3.82% |
| 2025-09-30 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.79 | 251988 | 11952 | 3.12% |
| 2025-09-29 | 4.74 | 4.74 | 0.01 | 0.21% | 4.64 | 4.75 | 251452 | 11845 | 3.12% |
| 2025-09-26 | 4.81 | 4.73 | -0.10 | -2.07% | 4.71 | 4.82 | 311089 | 14778 | 3.86% |
| 2025-09-25 | 4.77 | 4.83 | 0.05 | 1.05% | 4.76 | 4.94 | 434123 | 21120 | 5.38% |
| 2025-09-24 | 4.66 | 4.78 | 0.08 | 1.70% | 4.63 | 4.78 | 348710 | 16557 | 4.32% |
| 2025-09-23 | 4.81 | 4.70 | -0.14 | -2.89% | 4.57 | 4.83 | 490842 | 22883 | 6.08% |
| 2025-09-22 | 4.90 | 4.84 | -0.07 | -1.43% | 4.79 | 4.91 | 294222 | 14221 | 3.65% |
| 2025-09-19 | 4.97 | 4.91 | -0.05 | -1.01% | 4.87 | 5.02 | 377266 | 18582 | 4.68% |
| 2025-09-18 | 5.14 | 4.96 | -0.20 | -3.88% | 4.92 | 5.18 | 614040 | 31151 | 7.61% |
| 2025-09-17 | 5.25 | 5.16 | -0.06 | -1.15% | 5.13 | 5.28 | 652613 | 33741 | 8.09% |
| 2025-09-16 | 5.01 | 5.22 | 0.19 | 3.78% | 4.99 | 5.22 | 766988 | 39437 | 9.51% |
| 2025-09-15 | 4.95 | 5.03 | 0.06 | 1.21% | 4.91 | 5.07 | 513134 | 25670 | 6.36% |
| 2025-09-12 | 5.02 | 4.97 | -0.06 | -1.19% | 4.96 | 5.08 | 348926 | 17474 | 4.33% |
| 2025-09-11 | 4.98 | 5.03 | 0.01 | 0.20% | 4.86 | 5.04 | 511697 | 25334 | 6.34% |
| 2025-09-10 | 4.86 | 5.02 | 0.15 | 3.08% | 4.84 | 5.06 | 616405 | 30674 | 7.64% |
| 2025-09-09 | 4.94 | 4.87 | -0.09 | -1.81% | 4.83 | 4.98 | 365450 | 17896 | 4.53% |
| 2025-09-08 | 4.92 | 4.96 | 0.04 | 0.81% | 4.88 | 4.97 | 368496 | 18164 | 4.57% |