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 | 4.63 | 4.62 | -0.02 | -0.43% | 4.57 | 4.66 | 153476 | 7079 | 0.89% |
| 2025-12-16 | 4.66 | 4.64 | -0.03 | -0.64% | 4.63 | 4.68 | 129427 | 6029 | 0.75% |
| 2025-12-15 | 4.64 | 4.67 | 0.02 | 0.43% | 4.63 | 4.70 | 208394 | 9746 | 1.21% |
| 2025-12-12 | 4.76 | 4.65 | -0.11 | -2.31% | 4.64 | 4.78 | 467919 | 21948 | 2.73% |
| 2025-12-11 | 4.83 | 4.76 | -0.08 | -1.65% | 4.75 | 4.85 | 277005 | 13288 | 1.61% |
| 2025-12-10 | 4.80 | 4.84 | 0.01 | 0.21% | 4.79 | 4.85 | 196894 | 9495 | 1.15% |
| 2025-12-09 | 4.82 | 4.83 | 0.00 | 0.00% | 4.81 | 4.85 | 145675 | 7040 | 0.85% |
| 2025-12-08 | 4.86 | 4.83 | -0.03 | -0.62% | 4.83 | 4.88 | 144806 | 7022 | 0.84% |
| 2025-12-05 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.87 | 145848 | 7077 | 0.85% |
| 2025-12-04 | 4.85 | 4.87 | 0.03 | 0.62% | 4.83 | 4.88 | 195214 | 9482 | 1.14% |
| 2025-12-03 | 4.80 | 4.84 | 0.04 | 0.83% | 4.79 | 4.85 | 204428 | 9865 | 1.19% |
| 2025-12-02 | 4.76 | 4.80 | 0.04 | 0.84% | 4.72 | 4.82 | 208759 | 9986 | 1.22% |
| 2025-12-01 | 4.79 | 4.76 | 0.00 | 0.00% | 4.75 | 4.81 | 285964 | 13671 | 1.67% |
| 2025-11-28 | 4.72 | 4.76 | 0.05 | 1.06% | 4.70 | 4.77 | 109720 | 5196 | 0.64% |
| 2025-11-27 | 4.73 | 4.71 | -0.03 | -0.63% | 4.70 | 4.74 | 100460 | 4740 | 0.59% |
| 2025-11-26 | 4.72 | 4.74 | 0.04 | 0.85% | 4.70 | 4.76 | 143103 | 6780 | 0.83% |
| 2025-11-25 | 4.72 | 4.70 | -0.02 | -0.42% | 4.69 | 4.74 | 128464 | 6062 | 0.75% |
| 2025-11-24 | 4.70 | 4.72 | 0.07 | 1.51% | 4.67 | 4.74 | 120427 | 5664 | 0.70% |
| 2025-11-21 | 4.79 | 4.65 | -0.15 | -3.13% | 4.65 | 4.79 | 201001 | 9489 | 1.17% |
| 2025-11-20 | 4.76 | 4.80 | 0.04 | 0.84% | 4.76 | 4.82 | 130906 | 6267 | 0.76% |
| 2025-11-19 | 4.80 | 4.76 | -0.04 | -0.83% | 4.75 | 4.82 | 133210 | 6361 | 0.78% |
| 2025-11-18 | 4.86 | 4.80 | -0.06 | -1.23% | 4.78 | 4.87 | 197568 | 9504 | 1.15% |
| 2025-11-17 | 4.88 | 4.86 | -0.03 | -0.61% | 4.84 | 4.89 | 201363 | 9783 | 1.17% |
| 2025-11-14 | 4.91 | 4.89 | -0.01 | -0.20% | 4.88 | 4.94 | 200074 | 9839 | 1.17% |
| 2025-11-13 | 4.87 | 4.90 | 0.03 | 0.62% | 4.86 | 4.92 | 237242 | 11618 | 1.38% |
| 2025-11-12 | 4.87 | 4.87 | -0.01 | -0.20% | 4.85 | 4.88 | 154517 | 7518 | 0.90% |
| 2025-11-11 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 4.88 | 216446 | 10522 | 1.26% |
| 2025-11-10 | 4.81 | 4.85 | 0.05 | 1.04% | 4.80 | 4.86 | 194506 | 9394 | 1.13% |
| 2025-11-07 | 4.79 | 4.80 | 0.00 | 0.00% | 4.78 | 4.82 | 198213 | 9519 | 1.15% |
| 2025-11-06 | 4.81 | 4.80 | -0.01 | -0.21% | 4.78 | 4.82 | 227340 | 10906 | 1.32% |
| 2025-11-05 | 4.76 | 4.81 | 0.04 | 0.84% | 4.75 | 4.82 | 215751 | 10346 | 1.26% |
| 2025-11-04 | 4.77 | 4.77 | -0.01 | -0.21% | 4.75 | 4.79 | 173591 | 8285 | 1.01% |
| 2025-11-03 | 4.74 | 4.78 | 0.04 | 0.84% | 4.73 | 4.79 | 189443 | 9018 | 1.10% |
| 2025-10-31 | 4.76 | 4.74 | -0.06 | -1.25% | 4.73 | 4.78 | 255013 | 12103 | 1.49% |
| 2025-10-30 | 4.80 | 4.80 | 0.00 | 0.00% | 4.76 | 4.82 | 209115 | 10018 | 1.22% |
| 2025-10-29 | 4.82 | 4.80 | -0.01 | -0.21% | 4.75 | 4.82 | 269751 | 12892 | 1.57% |
| 2025-10-28 | 4.87 | 4.81 | -0.08 | -1.64% | 4.79 | 4.88 | 381480 | 18399 | 2.22% |
| 2025-10-27 | 4.84 | 4.89 | -0.08 | -1.61% | 4.81 | 4.91 | 722016 | 35115 | 4.21% |
| 2025-10-24 | 4.79 | 4.97 | 0.17 | 3.54% | 4.74 | 5.28 | 1039412 | 52474 | 6.06% |
| 2025-10-23 | 4.75 | 4.80 | 0.06 | 1.27% | 4.72 | 4.80 | 205457 | 9788 | 1.20% |
| 2025-10-22 | 4.73 | 4.74 | 0.02 | 0.42% | 4.72 | 4.77 | 151780 | 7200 | 0.88% |
| 2025-10-21 | 4.68 | 4.72 | 0.04 | 0.85% | 4.67 | 4.75 | 193800 | 9153 | 1.13% |
| 2025-10-20 | 4.67 | 4.68 | 0.03 | 0.65% | 4.63 | 4.70 | 168793 | 7865 | 0.98% |
| 2025-10-17 | 4.69 | 4.65 | -0.04 | -0.85% | 4.65 | 4.71 | 140083 | 6550 | 0.82% |
| 2025-10-16 | 4.75 | 4.69 | -0.05 | -1.05% | 4.67 | 4.75 | 150142 | 7056 | 0.87% |
| 2025-10-15 | 4.69 | 4.74 | 0.04 | 0.85% | 4.68 | 4.75 | 190307 | 9004 | 1.11% |
| 2025-10-14 | 4.65 | 4.70 | 0.05 | 1.08% | 4.64 | 4.70 | 224147 | 10494 | 1.31% |
| 2025-10-13 | 4.62 | 4.65 | -0.02 | -0.43% | 4.57 | 4.66 | 204343 | 9416 | 1.19% |
| 2025-10-10 | 4.62 | 4.67 | 0.06 | 1.30% | 4.59 | 4.68 | 236763 | 11022 | 1.38% |
| 2025-10-09 | 4.58 | 4.61 | 0.04 | 0.88% | 4.58 | 4.64 | 224047 | 10320 | 1.31% |
| 2025-09-30 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.59 | 158093 | 7212 | 0.92% |
| 2025-09-29 | 4.56 | 4.58 | 0.01 | 0.22% | 4.53 | 4.61 | 162401 | 7413 | 0.95% |
| 2025-09-26 | 4.57 | 4.57 | 0.02 | 0.44% | 4.55 | 4.59 | 150027 | 6854 | 0.87% |
| 2025-09-25 | 4.61 | 4.55 | -0.06 | -1.30% | 4.55 | 4.61 | 188614 | 8631 | 1.10% |
| 2025-09-24 | 4.65 | 4.61 | -0.05 | -1.07% | 4.58 | 4.66 | 212075 | 9775 | 1.24% |
| 2025-09-23 | 4.59 | 4.66 | 0.06 | 1.30% | 4.52 | 4.67 | 286973 | 13189 | 1.67% |
| 2025-09-22 | 4.65 | 4.60 | -0.05 | -1.08% | 4.58 | 4.66 | 148666 | 6842 | 0.87% |
| 2025-09-19 | 4.67 | 4.65 | -0.02 | -0.43% | 4.64 | 4.70 | 159349 | 7431 | 0.93% |
| 2025-09-18 | 4.73 | 4.67 | -0.07 | -1.48% | 4.64 | 4.75 | 288286 | 13541 | 1.68% |
| 2025-09-17 | 4.78 | 4.74 | -0.05 | -1.04% | 4.69 | 4.79 | 352618 | 16701 | 2.05% |
| 2025-09-16 | 4.75 | 4.79 | 0.03 | 0.63% | 4.71 | 4.82 | 293067 | 13969 | 1.71% |
| 2025-09-15 | 4.73 | 4.76 | 0.03 | 0.63% | 4.68 | 4.78 | 280344 | 13248 | 1.63% |
| 2025-09-12 | 4.66 | 4.73 | 0.09 | 1.94% | 4.64 | 4.75 | 327508 | 15405 | 1.91% |
| 2025-09-11 | 4.62 | 4.64 | 0.02 | 0.43% | 4.59 | 4.65 | 131599 | 6075 | 0.77% |
| 2025-09-10 | 4.63 | 4.62 | -0.01 | -0.22% | 4.60 | 4.63 | 117887 | 5440 | 0.69% |
| 2025-09-09 | 4.62 | 4.63 | 0.01 | 0.22% | 4.60 | 4.64 | 128096 | 5919 | 0.75% |
| 2025-09-08 | 4.62 | 4.62 | 0.00 | 0.00% | 4.59 | 4.62 | 125556 | 5785 | 0.73% |