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 | 4.47 | 4.31 | -0.14 | -3.15% | 4.31 | 4.47 | 102444 | 4467 | 1.91% |
| 2025-12-15 | 4.48 | 4.45 | -0.06 | -1.33% | 4.44 | 4.51 | 61798 | 2763 | 1.15% |
| 2025-12-12 | 4.49 | 4.51 | 0.02 | 0.45% | 4.48 | 4.56 | 53282 | 2408 | 0.99% |
| 2025-12-11 | 4.60 | 4.49 | -0.11 | -2.39% | 4.49 | 4.60 | 86310 | 3905 | 1.61% |
| 2025-12-10 | 4.60 | 4.60 | 0.02 | 0.44% | 4.55 | 4.61 | 58122 | 2663 | 1.08% |
| 2025-12-09 | 4.66 | 4.58 | -0.07 | -1.51% | 4.57 | 4.66 | 59825 | 2756 | 1.11% |
| 2025-12-08 | 4.62 | 4.65 | 0.02 | 0.43% | 4.62 | 4.69 | 67844 | 3159 | 1.26% |
| 2025-12-05 | 4.50 | 4.63 | 0.13 | 2.89% | 4.49 | 4.63 | 93399 | 4250 | 1.74% |
| 2025-12-04 | 4.62 | 4.50 | -0.11 | -2.39% | 4.50 | 4.63 | 121976 | 5559 | 2.27% |
| 2025-12-03 | 4.74 | 4.61 | -0.13 | -2.74% | 4.60 | 4.75 | 115919 | 5388 | 2.16% |
| 2025-12-02 | 4.84 | 4.74 | -0.11 | -2.27% | 4.73 | 4.85 | 98319 | 4687 | 1.83% |
| 2025-12-01 | 4.85 | 4.85 | -0.03 | -0.61% | 4.84 | 4.93 | 77941 | 3792 | 1.45% |
| 2025-11-28 | 4.81 | 4.88 | 0.06 | 1.24% | 4.77 | 4.89 | 85862 | 4145 | 1.60% |
| 2025-11-27 | 4.86 | 4.82 | -0.03 | -0.62% | 4.81 | 4.91 | 92995 | 4509 | 1.73% |
| 2025-11-26 | 4.89 | 4.85 | -0.03 | -0.61% | 4.84 | 4.93 | 86862 | 4241 | 1.62% |
| 2025-11-25 | 4.86 | 4.88 | 0.03 | 0.62% | 4.86 | 4.92 | 94774 | 4633 | 1.76% |
| 2025-11-24 | 4.78 | 4.85 | 0.09 | 1.89% | 4.71 | 4.89 | 116309 | 5594 | 2.16% |
| 2025-11-21 | 4.92 | 4.76 | -0.24 | -4.80% | 4.75 | 4.97 | 170781 | 8278 | 3.18% |
| 2025-11-20 | 5.02 | 5.00 | -0.01 | -0.20% | 4.92 | 5.07 | 136354 | 6794 | 2.54% |
| 2025-11-19 | 5.10 | 5.01 | -0.12 | -2.34% | 4.98 | 5.13 | 149359 | 7542 | 2.78% |
| 2025-11-18 | 5.15 | 5.13 | -0.02 | -0.39% | 5.09 | 5.18 | 133721 | 6864 | 2.49% |
| 2025-11-17 | 5.07 | 5.15 | 0.07 | 1.38% | 5.07 | 5.19 | 108469 | 5564 | 2.02% |
| 2025-11-14 | 5.14 | 5.08 | -0.05 | -0.97% | 5.08 | 5.16 | 122016 | 6252 | 2.27% |
| 2025-11-13 | 4.96 | 5.13 | 0.15 | 3.01% | 4.96 | 5.16 | 217010 | 11077 | 4.04% |
| 2025-11-12 | 5.03 | 4.98 | -0.06 | -1.19% | 4.94 | 5.06 | 106825 | 5323 | 1.99% |
| 2025-11-11 | 4.98 | 5.04 | 0.07 | 1.41% | 4.95 | 5.05 | 136770 | 6855 | 2.54% |
| 2025-11-10 | 4.91 | 4.97 | 0.06 | 1.22% | 4.88 | 4.98 | 85822 | 4237 | 1.60% |
| 2025-11-07 | 4.92 | 4.91 | -0.04 | -0.81% | 4.89 | 4.95 | 107065 | 5265 | 1.99% |
| 2025-11-06 | 5.05 | 4.95 | -0.08 | -1.59% | 4.94 | 5.05 | 120180 | 5977 | 2.24% |
| 2025-11-05 | 4.94 | 5.03 | 0.06 | 1.21% | 4.91 | 5.04 | 133727 | 6669 | 2.49% |
| 2025-11-04 | 4.96 | 4.97 | 0.00 | 0.00% | 4.93 | 5.04 | 126379 | 6278 | 2.35% |
| 2025-11-03 | 4.87 | 4.97 | 0.13 | 2.69% | 4.83 | 5.01 | 173193 | 8567 | 3.22% |
| 2025-10-31 | 4.78 | 4.84 | 0.08 | 1.68% | 4.76 | 4.85 | 119929 | 5778 | 2.23% |
| 2025-10-30 | 4.76 | 4.76 | -0.01 | -0.21% | 4.76 | 4.83 | 101226 | 4853 | 1.88% |
| 2025-10-29 | 4.81 | 4.77 | -0.04 | -0.83% | 4.76 | 4.83 | 90127 | 4309 | 1.68% |
| 2025-10-28 | 4.78 | 4.81 | 0.03 | 0.63% | 4.76 | 4.88 | 114937 | 5551 | 2.14% |
| 2025-10-27 | 4.84 | 4.78 | -0.04 | -0.83% | 4.74 | 4.86 | 124280 | 5947 | 2.31% |
| 2025-10-24 | 4.91 | 4.82 | -0.07 | -1.43% | 4.82 | 4.93 | 119685 | 5812 | 2.23% |
| 2025-10-23 | 4.82 | 4.89 | 0.05 | 1.03% | 4.82 | 4.92 | 151012 | 7353 | 2.81% |
| 2025-10-22 | 4.71 | 4.84 | 0.12 | 2.54% | 4.70 | 4.92 | 199607 | 9663 | 3.71% |
| 2025-10-21 | 4.64 | 4.72 | 0.08 | 1.72% | 4.64 | 4.73 | 128017 | 6002 | 2.38% |
| 2025-10-20 | 4.64 | 4.64 | 0.04 | 0.87% | 4.62 | 4.69 | 83606 | 3893 | 1.56% |
| 2025-10-17 | 4.66 | 4.60 | -0.06 | -1.29% | 4.60 | 4.70 | 105044 | 4889 | 1.95% |
| 2025-10-16 | 4.71 | 4.66 | -0.05 | -1.06% | 4.64 | 4.73 | 88210 | 4128 | 1.64% |
| 2025-10-15 | 4.65 | 4.71 | 0.07 | 1.51% | 4.60 | 4.72 | 102291 | 4782 | 1.90% |
| 2025-10-14 | 4.64 | 4.64 | 0.00 | 0.00% | 4.64 | 4.71 | 100411 | 4688 | 1.87% |
| 2025-10-13 | 4.56 | 4.64 | -0.03 | -0.64% | 4.50 | 4.65 | 104612 | 4796 | 1.95% |
| 2025-10-10 | 4.69 | 4.67 | -0.04 | -0.85% | 4.67 | 4.74 | 92625 | 4343 | 1.72% |
| 2025-10-09 | 4.74 | 4.71 | -0.02 | -0.42% | 4.67 | 4.77 | 84226 | 3967 | 1.57% |
| 2025-09-30 | 4.74 | 4.73 | 0.01 | 0.21% | 4.71 | 4.78 | 71343 | 3377 | 1.33% |
| 2025-09-29 | 4.70 | 4.72 | 0.03 | 0.64% | 4.70 | 4.79 | 89066 | 4210 | 1.66% |
| 2025-09-26 | 4.66 | 4.69 | 0.02 | 0.43% | 4.62 | 4.73 | 92871 | 4352 | 1.73% |
| 2025-09-25 | 4.67 | 4.67 | 0.01 | 0.21% | 4.63 | 4.77 | 124334 | 5845 | 2.31% |
| 2025-09-24 | 4.58 | 4.66 | 0.04 | 0.87% | 4.55 | 4.68 | 120818 | 5603 | 2.25% |
| 2025-09-23 | 4.82 | 4.62 | -0.19 | -3.95% | 4.49 | 4.82 | 260354 | 11986 | 4.84% |
| 2025-09-22 | 4.89 | 4.81 | -0.07 | -1.43% | 4.77 | 4.91 | 139235 | 6701 | 2.59% |
| 2025-09-19 | 4.95 | 4.88 | -0.09 | -1.81% | 4.88 | 4.99 | 138849 | 6843 | 2.58% |
| 2025-09-18 | 5.07 | 4.97 | -0.10 | -1.97% | 4.95 | 5.07 | 179407 | 8997 | 3.34% |
| 2025-09-17 | 5.08 | 5.07 | -0.01 | -0.20% | 5.05 | 5.10 | 101897 | 5171 | 1.90% |
| 2025-09-16 | 5.07 | 5.08 | 0.01 | 0.20% | 5.04 | 5.09 | 100727 | 5104 | 1.87% |
| 2025-09-15 | 5.16 | 5.07 | -0.07 | -1.36% | 5.06 | 5.18 | 140238 | 7135 | 2.61% |
| 2025-09-12 | 5.11 | 5.14 | 0.04 | 0.78% | 5.09 | 5.24 | 194147 | 10042 | 3.61% |
| 2025-09-11 | 5.08 | 5.10 | 0.00 | 0.00% | 5.04 | 5.10 | 125229 | 6346 | 2.33% |
| 2025-09-10 | 5.04 | 5.10 | 0.05 | 0.99% | 5.03 | 5.12 | 124339 | 6305 | 2.31% |
| 2025-09-09 | 5.11 | 5.05 | -0.06 | -1.17% | 5.03 | 5.14 | 120433 | 6106 | 2.24% |
| 2025-09-08 | 5.05 | 5.11 | 0.06 | 1.19% | 5.02 | 5.15 | 137076 | 6974 | 2.55% |