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 | 4.46 | 4.45 | -0.03 | -0.67% | 4.44 | 4.50 | 183577 | 8213 | 1.65% |
| 2025-12-15 | 4.49 | 4.48 | -0.04 | -0.88% | 4.43 | 4.54 | 177319 | 7959 | 1.59% |
| 2025-12-12 | 4.48 | 4.52 | 0.03 | 0.67% | 4.48 | 4.57 | 208875 | 9466 | 1.87% |
| 2025-12-11 | 4.59 | 4.49 | -0.12 | -2.60% | 4.49 | 4.61 | 313354 | 14204 | 2.81% |
| 2025-12-10 | 4.68 | 4.61 | -0.07 | -1.50% | 4.55 | 4.70 | 351008 | 16153 | 3.15% |
| 2025-12-09 | 4.76 | 4.68 | -0.07 | -1.47% | 4.67 | 4.78 | 229184 | 10837 | 2.05% |
| 2025-12-08 | 4.72 | 4.75 | 0.03 | 0.64% | 4.69 | 4.81 | 331819 | 15827 | 2.97% |
| 2025-12-05 | 4.65 | 4.72 | 0.05 | 1.07% | 4.60 | 4.73 | 300938 | 14075 | 2.70% |
| 2025-12-04 | 4.79 | 4.67 | -0.10 | -2.10% | 4.63 | 4.81 | 420828 | 19738 | 3.77% |
| 2025-12-03 | 4.82 | 4.77 | -0.05 | -1.04% | 4.69 | 4.83 | 383065 | 18160 | 3.43% |
| 2025-12-02 | 4.82 | 4.82 | -0.02 | -0.41% | 4.78 | 4.85 | 254222 | 12226 | 2.28% |
| 2025-12-01 | 4.77 | 4.84 | 0.06 | 1.26% | 4.73 | 4.85 | 320785 | 15427 | 2.87% |
| 2025-11-28 | 4.76 | 4.78 | 0.04 | 0.84% | 4.69 | 4.79 | 285340 | 13558 | 2.56% |
| 2025-11-27 | 4.78 | 4.74 | -0.05 | -1.04% | 4.73 | 4.82 | 279853 | 13355 | 2.51% |
| 2025-11-26 | 4.85 | 4.79 | -0.07 | -1.44% | 4.77 | 4.88 | 383733 | 18518 | 3.44% |
| 2025-11-25 | 4.80 | 4.86 | 0.07 | 1.46% | 4.79 | 4.92 | 531808 | 25800 | 4.77% |
| 2025-11-24 | 4.63 | 4.79 | 0.18 | 3.90% | 4.61 | 4.82 | 510745 | 24143 | 4.58% |
| 2025-11-21 | 4.71 | 4.61 | -0.17 | -3.56% | 4.60 | 4.79 | 479793 | 22388 | 4.30% |
| 2025-11-20 | 4.65 | 4.78 | 0.14 | 3.02% | 4.64 | 4.82 | 602288 | 28585 | 5.40% |
| 2025-11-19 | 4.74 | 4.64 | -0.12 | -2.52% | 4.61 | 4.76 | 367007 | 17141 | 3.29% |
| 2025-11-18 | 4.74 | 4.76 | 0.01 | 0.21% | 4.70 | 4.79 | 351310 | 16681 | 3.15% |
| 2025-11-17 | 4.69 | 4.75 | 0.05 | 1.06% | 4.68 | 4.76 | 251419 | 11909 | 2.25% |
| 2025-11-14 | 4.68 | 4.70 | -0.01 | -0.21% | 4.68 | 4.76 | 288002 | 13628 | 2.58% |
| 2025-11-13 | 4.69 | 4.71 | 0.00 | 0.00% | 4.67 | 4.72 | 244097 | 11476 | 2.19% |
| 2025-11-12 | 4.73 | 4.71 | -0.03 | -0.63% | 4.65 | 4.75 | 236126 | 11078 | 2.12% |
| 2025-11-11 | 4.75 | 4.74 | -0.01 | -0.21% | 4.72 | 4.77 | 247445 | 11737 | 2.22% |
| 2025-11-10 | 4.70 | 4.75 | 0.07 | 1.50% | 4.68 | 4.75 | 247625 | 11692 | 2.22% |
| 2025-11-07 | 4.69 | 4.68 | -0.04 | -0.85% | 4.66 | 4.71 | 251008 | 11770 | 2.25% |
| 2025-11-06 | 4.71 | 4.72 | 0.01 | 0.21% | 4.65 | 4.73 | 286650 | 13442 | 2.57% |
| 2025-11-05 | 4.63 | 4.71 | 0.03 | 0.64% | 4.61 | 4.73 | 330203 | 15503 | 2.96% |
| 2025-11-04 | 4.70 | 4.68 | -0.04 | -0.85% | 4.63 | 4.71 | 214214 | 10008 | 1.92% |
| 2025-11-03 | 4.69 | 4.72 | 0.03 | 0.64% | 4.66 | 4.72 | 273118 | 12821 | 2.45% |
| 2025-10-31 | 4.61 | 4.69 | 0.08 | 1.74% | 4.59 | 4.73 | 378098 | 17693 | 3.39% |
| 2025-10-30 | 4.65 | 4.61 | -0.03 | -0.65% | 4.60 | 4.71 | 376995 | 17569 | 3.38% |
| 2025-10-29 | 4.66 | 4.64 | -0.02 | -0.43% | 4.57 | 4.67 | 217098 | 10001 | 1.95% |
| 2025-10-28 | 4.64 | 4.66 | 0.04 | 0.87% | 4.61 | 4.70 | 281378 | 13113 | 2.52% |
| 2025-10-27 | 4.66 | 4.62 | -0.02 | -0.43% | 4.58 | 4.67 | 234652 | 10842 | 2.10% |
| 2025-10-24 | 4.63 | 4.64 | 0.02 | 0.43% | 4.60 | 4.67 | 259457 | 12016 | 2.32% |
| 2025-10-23 | 4.58 | 4.62 | 0.03 | 0.65% | 4.53 | 4.62 | 171347 | 7821 | 1.54% |
| 2025-10-22 | 4.57 | 4.59 | 0.00 | 0.00% | 4.54 | 4.62 | 175736 | 8056 | 1.57% |
| 2025-10-21 | 4.50 | 4.59 | 0.09 | 2.00% | 4.47 | 4.60 | 236993 | 10782 | 2.12% |
| 2025-10-20 | 4.47 | 4.50 | 0.08 | 1.81% | 4.46 | 4.52 | 231092 | 10383 | 2.07% |
| 2025-10-17 | 4.57 | 4.42 | -0.15 | -3.28% | 4.42 | 4.58 | 298126 | 13387 | 2.67% |
| 2025-10-16 | 4.62 | 4.57 | -0.08 | -1.72% | 4.55 | 4.63 | 219799 | 10060 | 1.97% |
| 2025-10-15 | 4.60 | 4.65 | 0.07 | 1.53% | 4.55 | 4.65 | 269636 | 12431 | 2.42% |
| 2025-10-14 | 4.68 | 4.58 | -0.10 | -2.14% | 4.56 | 4.74 | 363026 | 16841 | 3.25% |
| 2025-10-13 | 4.60 | 4.68 | -0.09 | -1.89% | 4.51 | 4.68 | 375833 | 17346 | 3.37% |
| 2025-10-10 | 4.84 | 4.77 | -0.09 | -1.85% | 4.75 | 4.84 | 367827 | 17589 | 3.30% |
| 2025-10-09 | 4.83 | 4.86 | 0.02 | 0.41% | 4.82 | 4.90 | 392052 | 19054 | 3.51% |
| 2025-09-30 | 4.82 | 4.84 | 0.00 | 0.00% | 4.81 | 4.89 | 263053 | 12742 | 2.36% |
| 2025-09-29 | 4.83 | 4.84 | 0.01 | 0.21% | 4.73 | 4.85 | 324147 | 15566 | 2.90% |
| 2025-09-26 | 4.90 | 4.83 | -0.11 | -2.23% | 4.81 | 4.93 | 379432 | 18439 | 3.40% |
| 2025-09-25 | 4.98 | 4.94 | -0.07 | -1.40% | 4.94 | 5.05 | 333681 | 16629 | 2.99% |
| 2025-09-24 | 4.92 | 5.01 | 0.08 | 1.62% | 4.85 | 5.01 | 385633 | 19076 | 3.46% |
| 2025-09-23 | 5.06 | 4.93 | -0.16 | -3.14% | 4.83 | 5.08 | 483090 | 23720 | 4.33% |
| 2025-09-22 | 5.09 | 5.09 | 0.06 | 1.19% | 5.01 | 5.12 | 303992 | 15434 | 2.72% |
| 2025-09-19 | 5.11 | 5.03 | -0.06 | -1.18% | 5.00 | 5.17 | 345297 | 17494 | 3.09% |
| 2025-09-18 | 5.21 | 5.09 | -0.12 | -2.30% | 5.04 | 5.24 | 501155 | 25826 | 4.49% |
| 2025-09-17 | 5.21 | 5.21 | -0.03 | -0.57% | 5.17 | 5.24 | 377246 | 19633 | 3.38% |
| 2025-09-16 | 5.06 | 5.24 | 0.18 | 3.56% | 5.04 | 5.24 | 594469 | 30682 | 5.33% |
| 2025-09-15 | 5.09 | 5.06 | -0.04 | -0.78% | 5.03 | 5.12 | 337971 | 17126 | 3.03% |
| 2025-09-12 | 5.14 | 5.10 | -0.05 | -0.97% | 5.09 | 5.18 | 451858 | 23197 | 4.05% |
| 2025-09-11 | 5.09 | 5.15 | 0.04 | 0.78% | 5.02 | 5.15 | 663798 | 33705 | 5.95% |
| 2025-09-10 | 4.87 | 5.11 | 0.25 | 5.14% | 4.85 | 5.19 | 1055904 | 53371 | 9.46% |
| 2025-09-09 | 4.96 | 4.86 | -0.11 | -2.21% | 4.84 | 4.96 | 361306 | 17670 | 3.24% |
| 2025-09-08 | 4.95 | 4.97 | 0.01 | 0.20% | 4.89 | 4.99 | 359336 | 17763 | 3.22% |