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 | 4.70 | 4.74 | 0.03 | 0.64% | 4.65 | 4.78 | 182677 | 8618 | 2.27% |
| 2025-12-16 | 4.84 | 4.71 | -0.11 | -2.28% | 4.71 | 4.85 | 181554 | 8647 | 2.26% |
| 2025-12-15 | 4.91 | 4.82 | -0.07 | -1.43% | 4.76 | 4.91 | 183527 | 8856 | 2.28% |
| 2025-12-12 | 4.79 | 4.89 | 0.09 | 1.88% | 4.73 | 4.91 | 271010 | 13073 | 3.37% |
| 2025-12-11 | 4.92 | 4.80 | -0.13 | -2.64% | 4.80 | 4.97 | 267000 | 13014 | 3.32% |
| 2025-12-10 | 5.00 | 4.93 | -0.08 | -1.60% | 4.89 | 5.02 | 179963 | 8876 | 2.24% |
| 2025-12-09 | 5.05 | 5.01 | -0.06 | -1.18% | 4.94 | 5.10 | 280658 | 14075 | 3.49% |
| 2025-12-08 | 4.93 | 5.07 | 0.15 | 3.05% | 4.93 | 5.14 | 283360 | 14333 | 3.53% |
| 2025-12-05 | 4.87 | 4.92 | 0.05 | 1.03% | 4.80 | 4.93 | 169329 | 8265 | 2.11% |
| 2025-12-04 | 4.94 | 4.87 | -0.08 | -1.62% | 4.83 | 4.97 | 243365 | 11896 | 3.03% |
| 2025-12-03 | 4.98 | 4.95 | -0.07 | -1.39% | 4.91 | 5.09 | 255475 | 12725 | 3.18% |
| 2025-12-02 | 4.99 | 5.02 | 0.03 | 0.60% | 4.94 | 5.10 | 266313 | 13347 | 3.32% |
| 2025-12-01 | 5.05 | 4.99 | -0.06 | -1.19% | 4.96 | 5.05 | 210100 | 10509 | 2.62% |
| 2025-11-28 | 5.00 | 5.05 | 0.04 | 0.80% | 4.93 | 5.11 | 299339 | 14995 | 3.73% |
| 2025-11-27 | 5.10 | 5.01 | -0.09 | -1.76% | 4.99 | 5.14 | 447181 | 22618 | 5.57% |
| 2025-11-26 | 4.79 | 5.10 | 0.37 | 7.82% | 4.72 | 5.29 | 796349 | 40220 | 9.91% |
| 2025-11-25 | 4.67 | 4.73 | 0.07 | 1.50% | 4.66 | 4.82 | 264138 | 12550 | 3.29% |
| 2025-11-24 | 4.69 | 4.66 | 0.01 | 0.22% | 4.61 | 4.73 | 282698 | 13205 | 3.52% |
| 2025-11-21 | 4.90 | 4.65 | -0.29 | -5.87% | 4.65 | 4.96 | 419590 | 19926 | 5.22% |
| 2025-11-20 | 5.18 | 4.94 | -0.22 | -4.26% | 4.90 | 5.19 | 403598 | 20191 | 5.02% |
| 2025-11-19 | 5.32 | 5.16 | -0.20 | -3.73% | 5.02 | 5.36 | 554880 | 28671 | 6.91% |
| 2025-11-18 | 5.57 | 5.36 | -0.21 | -3.77% | 5.31 | 5.57 | 583261 | 31527 | 7.26% |
| 2025-11-17 | 5.46 | 5.57 | 0.00 | 0.00% | 5.33 | 5.66 | 728139 | 40267 | 9.06% |
| 2025-11-14 | 5.04 | 5.57 | 0.58 | 11.62% | 5.02 | 5.98 | 1238038 | 68226 | 15.41% |
| 2025-11-13 | 4.91 | 4.99 | 0.16 | 3.31% | 4.73 | 4.99 | 733806 | 35833 | 9.14% |
| 2025-11-12 | 4.57 | 4.83 | 0.29 | 6.39% | 4.53 | 5.03 | 758369 | 35935 | 9.44% |
| 2025-11-11 | 4.57 | 4.54 | -0.05 | -1.09% | 4.50 | 4.59 | 166582 | 7562 | 2.07% |
| 2025-11-10 | 4.48 | 4.59 | 0.13 | 2.91% | 4.46 | 4.62 | 330016 | 14993 | 4.11% |
| 2025-11-07 | 4.42 | 4.46 | 0.03 | 0.68% | 4.40 | 4.48 | 157935 | 7011 | 1.97% |
| 2025-11-06 | 4.46 | 4.43 | -0.08 | -1.77% | 4.40 | 4.50 | 200051 | 8846 | 2.49% |
| 2025-11-05 | 4.43 | 4.51 | 0.05 | 1.12% | 4.41 | 4.52 | 181115 | 8121 | 2.25% |
| 2025-11-04 | 4.49 | 4.46 | 0.00 | 0.00% | 4.40 | 4.49 | 141028 | 6272 | 1.76% |
| 2025-11-03 | 4.46 | 4.46 | 0.01 | 0.22% | 4.42 | 4.51 | 169486 | 7560 | 2.11% |
| 2025-10-31 | 4.34 | 4.45 | 0.11 | 2.53% | 4.33 | 4.50 | 220004 | 9742 | 2.74% |
| 2025-10-30 | 4.53 | 4.34 | -0.18 | -3.98% | 4.34 | 4.53 | 224671 | 9882 | 2.80% |
| 2025-10-29 | 4.54 | 4.52 | -0.04 | -0.88% | 4.47 | 4.57 | 176940 | 7973 | 2.20% |
| 2025-10-28 | 4.46 | 4.56 | 0.10 | 2.24% | 4.44 | 4.60 | 291444 | 13193 | 3.63% |
| 2025-10-27 | 4.46 | 4.46 | 0.11 | 2.53% | 4.41 | 4.60 | 295558 | 13255 | 3.68% |
| 2025-10-24 | 4.38 | 4.35 | -0.04 | -0.91% | 4.33 | 4.42 | 128543 | 5602 | 1.60% |
| 2025-10-23 | 4.39 | 4.39 | 0.00 | 0.00% | 4.31 | 4.44 | 184594 | 8048 | 2.30% |
| 2025-10-22 | 4.43 | 4.39 | -0.07 | -1.57% | 4.37 | 4.47 | 173097 | 7660 | 2.15% |
| 2025-10-21 | 4.41 | 4.46 | 0.03 | 0.68% | 4.36 | 4.46 | 207482 | 9172 | 2.58% |
| 2025-10-20 | 4.40 | 4.43 | 0.03 | 0.68% | 4.35 | 4.50 | 195711 | 8662 | 2.44% |
| 2025-10-17 | 4.40 | 4.40 | -0.02 | -0.45% | 4.37 | 4.53 | 305089 | 13540 | 3.80% |
| 2025-10-16 | 4.29 | 4.42 | 0.11 | 2.55% | 4.26 | 4.44 | 267200 | 11652 | 3.33% |
| 2025-10-15 | 4.25 | 4.31 | 0.08 | 1.89% | 4.21 | 4.34 | 188619 | 8102 | 2.35% |
| 2025-10-14 | 4.30 | 4.23 | -0.07 | -1.63% | 4.21 | 4.38 | 246786 | 10621 | 3.07% |
| 2025-10-13 | 4.01 | 4.30 | 0.16 | 3.86% | 3.95 | 4.33 | 367147 | 15433 | 4.57% |
| 2025-10-10 | 4.08 | 4.14 | 0.05 | 1.22% | 4.05 | 4.19 | 176657 | 7317 | 2.20% |
| 2025-10-09 | 4.20 | 4.09 | -0.08 | -1.92% | 4.07 | 4.22 | 200505 | 8253 | 2.50% |
| 2025-09-30 | 4.19 | 4.17 | -0.01 | -0.24% | 4.15 | 4.21 | 140130 | 5854 | 1.74% |
| 2025-09-29 | 4.15 | 4.18 | 0.05 | 1.21% | 4.08 | 4.22 | 141158 | 5879 | 1.76% |
| 2025-09-26 | 4.14 | 4.13 | 0.01 | 0.24% | 4.06 | 4.19 | 155708 | 6428 | 1.94% |
| 2025-09-25 | 4.22 | 4.12 | -0.09 | -2.14% | 4.11 | 4.27 | 184589 | 7709 | 2.30% |
| 2025-09-24 | 4.18 | 4.21 | 0.02 | 0.48% | 4.13 | 4.25 | 141824 | 5958 | 1.77% |
| 2025-09-23 | 4.28 | 4.19 | -0.08 | -1.87% | 4.07 | 4.28 | 199478 | 8264 | 2.48% |
| 2025-09-22 | 4.36 | 4.27 | -0.07 | -1.61% | 4.24 | 4.36 | 135763 | 5808 | 1.69% |
| 2025-09-19 | 4.42 | 4.34 | -0.08 | -1.81% | 4.31 | 4.44 | 226220 | 9837 | 2.82% |
| 2025-09-18 | 4.58 | 4.42 | -0.16 | -3.49% | 4.37 | 4.61 | 338293 | 15158 | 4.21% |
| 2025-09-17 | 4.61 | 4.58 | -0.03 | -0.65% | 4.57 | 4.67 | 305938 | 14119 | 3.81% |
| 2025-09-16 | 4.36 | 4.61 | 0.25 | 5.73% | 4.34 | 4.71 | 501595 | 22708 | 6.24% |
| 2025-09-15 | 4.34 | 4.36 | 0.02 | 0.46% | 4.29 | 4.38 | 159508 | 6923 | 1.99% |
| 2025-09-12 | 4.41 | 4.34 | -0.07 | -1.59% | 4.33 | 4.42 | 200709 | 8757 | 2.50% |
| 2025-09-11 | 4.38 | 4.41 | 0.03 | 0.68% | 4.27 | 4.41 | 184766 | 8024 | 2.30% |
| 2025-09-10 | 4.39 | 4.38 | 0.00 | 0.00% | 4.36 | 4.49 | 194080 | 8569 | 2.42% |
| 2025-09-09 | 4.48 | 4.38 | -0.10 | -2.23% | 4.36 | 4.50 | 170800 | 7543 | 2.13% |
| 2025-09-08 | 4.47 | 4.48 | 0.03 | 0.67% | 4.42 | 4.54 | 189020 | 8458 | 2.35% |