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 | 4.51 | 4.46 | -0.07 | -1.55% | 4.45 | 4.58 | 84231 | 3777 | 1.45% |
| 2025-12-15 | 4.45 | 4.53 | 0.05 | 1.12% | 4.41 | 4.56 | 108073 | 4864 | 1.86% |
| 2025-12-12 | 4.55 | 4.48 | -0.08 | -1.75% | 4.46 | 4.59 | 123569 | 5591 | 2.13% |
| 2025-12-11 | 4.72 | 4.56 | -0.17 | -3.59% | 4.55 | 4.74 | 150975 | 6958 | 2.60% |
| 2025-12-10 | 4.74 | 4.73 | 0.01 | 0.21% | 4.69 | 4.79 | 99772 | 4726 | 1.72% |
| 2025-12-09 | 4.79 | 4.72 | -0.08 | -1.67% | 4.69 | 4.80 | 93450 | 4437 | 1.61% |
| 2025-12-08 | 4.83 | 4.80 | -0.02 | -0.41% | 4.76 | 4.85 | 91066 | 4360 | 1.57% |
| 2025-12-05 | 4.72 | 4.82 | 0.10 | 2.12% | 4.69 | 4.83 | 100760 | 4804 | 1.73% |
| 2025-12-04 | 4.87 | 4.72 | -0.13 | -2.68% | 4.70 | 4.87 | 114091 | 5432 | 1.96% |
| 2025-12-03 | 4.89 | 4.85 | -0.04 | -0.82% | 4.82 | 4.94 | 99210 | 4827 | 1.71% |
| 2025-12-02 | 4.88 | 4.89 | 0.01 | 0.20% | 4.77 | 4.91 | 116177 | 5628 | 2.00% |
| 2025-12-01 | 4.87 | 4.88 | 0.00 | 0.00% | 4.86 | 4.97 | 129508 | 6370 | 2.23% |
| 2025-11-28 | 4.73 | 4.88 | 0.15 | 3.17% | 4.67 | 4.89 | 131366 | 6321 | 2.26% |
| 2025-11-27 | 4.73 | 4.73 | 0.00 | 0.00% | 4.66 | 4.75 | 100127 | 4724 | 1.72% |
| 2025-11-26 | 4.77 | 4.73 | -0.05 | -1.05% | 4.72 | 4.88 | 153616 | 7371 | 2.64% |
| 2025-11-25 | 4.84 | 4.78 | -0.03 | -0.62% | 4.74 | 4.84 | 120689 | 5775 | 2.08% |
| 2025-11-24 | 4.81 | 4.81 | 0.01 | 0.21% | 4.77 | 4.91 | 135835 | 6546 | 2.34% |
| 2025-11-21 | 4.97 | 4.80 | -0.19 | -3.81% | 4.78 | 5.07 | 214100 | 10499 | 3.68% |
| 2025-11-20 | 5.09 | 4.99 | -0.05 | -0.99% | 4.93 | 5.09 | 112308 | 5599 | 1.93% |
| 2025-11-19 | 5.09 | 5.04 | -0.04 | -0.79% | 4.96 | 5.12 | 126766 | 6379 | 2.18% |
| 2025-11-18 | 5.14 | 5.08 | -0.08 | -1.55% | 5.03 | 5.17 | 119777 | 6097 | 2.06% |
| 2025-11-17 | 5.12 | 5.16 | 0.07 | 1.38% | 5.10 | 5.17 | 125153 | 6432 | 2.15% |
| 2025-11-14 | 5.07 | 5.09 | 0.02 | 0.39% | 5.06 | 5.12 | 114214 | 5822 | 1.96% |
| 2025-11-13 | 5.04 | 5.07 | 0.04 | 0.80% | 4.98 | 5.08 | 105104 | 5305 | 1.81% |
| 2025-11-12 | 5.08 | 5.03 | -0.03 | -0.59% | 5.00 | 5.11 | 117070 | 5898 | 2.01% |
| 2025-11-11 | 5.06 | 5.06 | 0.02 | 0.40% | 5.02 | 5.08 | 122179 | 6183 | 2.10% |
| 2025-11-10 | 5.05 | 5.04 | 0.00 | 0.00% | 4.99 | 5.06 | 107926 | 5437 | 1.86% |
| 2025-11-07 | 4.99 | 5.04 | 0.05 | 1.00% | 4.98 | 5.05 | 108484 | 5453 | 1.87% |
| 2025-11-06 | 5.03 | 4.99 | -0.04 | -0.80% | 4.95 | 5.04 | 116543 | 5803 | 2.00% |
| 2025-11-05 | 4.96 | 5.03 | 0.04 | 0.80% | 4.93 | 5.04 | 143596 | 7194 | 2.47% |
| 2025-11-04 | 4.95 | 4.99 | 0.05 | 1.01% | 4.93 | 4.99 | 131275 | 6520 | 2.26% |
| 2025-11-03 | 4.90 | 4.94 | 0.05 | 1.02% | 4.90 | 4.95 | 145518 | 7175 | 2.50% |
| 2025-10-31 | 4.89 | 4.89 | -0.02 | -0.41% | 4.83 | 4.91 | 127583 | 6216 | 2.19% |
| 2025-10-30 | 4.90 | 4.91 | 0.01 | 0.20% | 4.87 | 4.95 | 103603 | 5090 | 1.78% |
| 2025-10-29 | 4.91 | 4.90 | -0.04 | -0.81% | 4.82 | 4.96 | 98015 | 4787 | 1.69% |
| 2025-10-28 | 4.91 | 4.94 | 0.02 | 0.41% | 4.89 | 4.97 | 78708 | 3882 | 1.35% |
| 2025-10-27 | 4.98 | 4.92 | -0.04 | -0.81% | 4.89 | 4.99 | 140057 | 6911 | 2.41% |
| 2025-10-24 | 4.96 | 4.96 | -0.01 | -0.20% | 4.93 | 5.02 | 157720 | 7852 | 2.71% |
| 2025-10-23 | 4.89 | 4.97 | 0.06 | 1.22% | 4.89 | 4.99 | 146306 | 7239 | 2.52% |
| 2025-10-22 | 4.90 | 4.91 | 0.00 | 0.00% | 4.88 | 4.95 | 108424 | 5330 | 1.86% |
| 2025-10-21 | 4.82 | 4.91 | 0.08 | 1.66% | 4.80 | 4.91 | 135303 | 6591 | 2.33% |
| 2025-10-20 | 4.73 | 4.83 | 0.08 | 1.68% | 4.73 | 4.83 | 91914 | 4398 | 1.58% |
| 2025-10-17 | 4.80 | 4.75 | -0.07 | -1.45% | 4.75 | 4.84 | 112436 | 5388 | 1.93% |
| 2025-10-16 | 4.86 | 4.82 | -0.04 | -0.82% | 4.80 | 4.91 | 127776 | 6186 | 2.20% |
| 2025-10-15 | 4.92 | 4.86 | -0.07 | -1.42% | 4.84 | 4.94 | 195498 | 9548 | 3.36% |
| 2025-10-14 | 4.80 | 4.93 | 0.03 | 0.61% | 4.80 | 4.98 | 310680 | 15243 | 5.34% |
| 2025-10-13 | 5.02 | 4.90 | 0.09 | 1.87% | 4.86 | 5.11 | 420393 | 20886 | 7.23% |
| 2025-10-10 | 4.71 | 4.81 | 0.09 | 1.91% | 4.67 | 4.83 | 174339 | 8329 | 3.00% |
| 2025-10-09 | 4.64 | 4.72 | 0.11 | 2.39% | 4.60 | 4.74 | 139523 | 6543 | 2.40% |
| 2025-09-30 | 4.62 | 4.61 | -0.01 | -0.22% | 4.59 | 4.64 | 85185 | 3925 | 1.47% |
| 2025-09-29 | 4.56 | 4.62 | 0.06 | 1.32% | 4.47 | 4.65 | 117062 | 5361 | 2.01% |
| 2025-09-26 | 4.52 | 4.56 | 0.00 | 0.00% | 4.51 | 4.65 | 127297 | 5848 | 2.19% |
| 2025-09-25 | 4.64 | 4.56 | -0.09 | -1.94% | 4.53 | 4.67 | 123990 | 5681 | 2.13% |
| 2025-09-24 | 4.60 | 4.65 | 0.07 | 1.53% | 4.56 | 4.66 | 137271 | 6355 | 2.36% |
| 2025-09-23 | 4.68 | 4.58 | -0.11 | -2.35% | 4.48 | 4.68 | 206384 | 9393 | 3.55% |
| 2025-09-22 | 4.90 | 4.69 | -0.20 | -4.09% | 4.66 | 4.91 | 302577 | 14323 | 5.20% |
| 2025-09-19 | 4.83 | 4.89 | 0.09 | 1.88% | 4.83 | 5.12 | 481308 | 24008 | 8.28% |
| 2025-09-18 | 4.78 | 4.80 | 0.01 | 0.21% | 4.72 | 4.88 | 185554 | 8883 | 3.19% |
| 2025-09-17 | 4.87 | 4.79 | -0.08 | -1.64% | 4.76 | 4.87 | 135696 | 6503 | 2.33% |
| 2025-09-16 | 4.83 | 4.87 | 0.04 | 0.83% | 4.79 | 4.87 | 129139 | 6247 | 2.22% |
| 2025-09-15 | 4.84 | 4.83 | 0.04 | 0.84% | 4.78 | 4.88 | 132851 | 6396 | 2.29% |
| 2025-09-12 | 4.82 | 4.79 | -0.03 | -0.62% | 4.78 | 4.84 | 104415 | 5020 | 1.80% |
| 2025-09-11 | 4.81 | 4.82 | 0.01 | 0.21% | 4.77 | 4.83 | 99354 | 4764 | 1.71% |
| 2025-09-10 | 4.77 | 4.81 | 0.04 | 0.84% | 4.74 | 4.82 | 89952 | 4307 | 1.55% |
| 2025-09-09 | 4.82 | 4.77 | -0.05 | -1.04% | 4.74 | 4.82 | 91448 | 4369 | 1.57% |
| 2025-09-08 | 4.75 | 4.82 | 0.07 | 1.47% | 4.74 | 4.83 | 120867 | 5789 | 2.08% |