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 | 4.58 | 4.54 | -0.04 | -0.87% | 4.54 | 4.59 | 65145 | 2964 | 0.41% |
| 2025-12-15 | 4.58 | 4.58 | 0.01 | 0.22% | 4.57 | 4.61 | 123112 | 5646 | 0.77% |
| 2025-12-12 | 4.69 | 4.57 | -0.11 | -2.35% | 4.57 | 4.69 | 239565 | 11104 | 1.49% |
| 2025-12-11 | 4.72 | 4.68 | -0.03 | -0.64% | 4.66 | 4.72 | 111718 | 5234 | 0.70% |
| 2025-12-10 | 4.71 | 4.71 | 0.00 | 0.00% | 4.70 | 4.73 | 62099 | 2926 | 0.39% |
| 2025-12-09 | 4.73 | 4.71 | -0.02 | -0.42% | 4.71 | 4.74 | 68479 | 3235 | 0.43% |
| 2025-12-08 | 4.76 | 4.73 | -0.03 | -0.63% | 4.72 | 4.76 | 81894 | 3882 | 0.51% |
| 2025-12-05 | 4.74 | 4.76 | 0.01 | 0.21% | 4.72 | 4.76 | 78653 | 3727 | 0.49% |
| 2025-12-04 | 4.77 | 4.75 | -0.01 | -0.21% | 4.74 | 4.77 | 63619 | 3020 | 0.40% |
| 2025-12-03 | 4.77 | 4.76 | -0.01 | -0.21% | 4.76 | 4.79 | 94038 | 4486 | 0.59% |
| 2025-12-02 | 4.76 | 4.77 | 0.01 | 0.21% | 4.74 | 4.78 | 77608 | 3694 | 0.48% |
| 2025-12-01 | 4.75 | 4.76 | 0.01 | 0.21% | 4.74 | 4.77 | 84363 | 4014 | 0.53% |
| 2025-11-28 | 4.75 | 4.75 | 0.00 | 0.00% | 4.73 | 4.76 | 83346 | 3952 | 0.52% |
| 2025-11-27 | 4.74 | 4.75 | 0.01 | 0.21% | 4.73 | 4.77 | 63697 | 3028 | 0.40% |
| 2025-11-26 | 4.76 | 4.74 | -0.02 | -0.42% | 4.74 | 4.78 | 82478 | 3924 | 0.51% |
| 2025-11-25 | 4.76 | 4.76 | -0.01 | -0.21% | 4.75 | 4.79 | 126209 | 6024 | 0.79% |
| 2025-11-24 | 4.76 | 4.77 | 0.01 | 0.21% | 4.72 | 4.79 | 164436 | 7795 | 1.02% |
| 2025-11-21 | 4.85 | 4.76 | -0.09 | -1.86% | 4.75 | 4.86 | 185361 | 8887 | 1.15% |
| 2025-11-20 | 4.86 | 4.85 | -0.01 | -0.21% | 4.85 | 4.88 | 99617 | 4842 | 0.62% |
| 2025-11-19 | 4.90 | 4.86 | -0.03 | -0.61% | 4.86 | 4.91 | 123306 | 6007 | 0.77% |
| 2025-11-18 | 4.99 | 4.89 | -0.10 | -2.00% | 4.89 | 4.99 | 197929 | 9734 | 1.23% |
| 2025-11-17 | 4.97 | 4.99 | 0.03 | 0.60% | 4.94 | 5.01 | 190050 | 9466 | 1.18% |
| 2025-11-14 | 4.96 | 4.96 | -0.02 | -0.40% | 4.96 | 5.00 | 111237 | 5541 | 0.69% |
| 2025-11-13 | 4.98 | 4.98 | -0.01 | -0.20% | 4.94 | 4.99 | 168106 | 8344 | 1.05% |
| 2025-11-12 | 4.97 | 4.99 | 0.00 | 0.00% | 4.97 | 5.01 | 145735 | 7275 | 0.91% |
| 2025-11-11 | 5.00 | 4.99 | -0.01 | -0.20% | 4.96 | 5.02 | 141116 | 7042 | 0.88% |
| 2025-11-10 | 4.99 | 5.00 | 0.02 | 0.40% | 4.98 | 5.01 | 141768 | 7087 | 0.88% |
| 2025-11-07 | 4.96 | 4.98 | 0.02 | 0.40% | 4.95 | 5.00 | 148763 | 7411 | 0.93% |
| 2025-11-06 | 4.96 | 4.96 | 0.01 | 0.20% | 4.94 | 4.98 | 127792 | 6348 | 0.80% |
| 2025-11-05 | 4.92 | 4.95 | 0.02 | 0.41% | 4.91 | 4.98 | 162515 | 8056 | 1.01% |
| 2025-11-04 | 4.92 | 4.93 | 0.01 | 0.20% | 4.91 | 4.96 | 118931 | 5875 | 0.74% |
| 2025-11-03 | 4.89 | 4.92 | 0.03 | 0.61% | 4.89 | 4.93 | 128954 | 6334 | 0.80% |
| 2025-10-31 | 4.91 | 4.89 | -0.01 | -0.20% | 4.88 | 4.92 | 148577 | 7265 | 0.93% |
| 2025-10-30 | 4.96 | 4.90 | -0.06 | -1.21% | 4.90 | 4.96 | 158891 | 7829 | 0.99% |
| 2025-10-29 | 4.93 | 4.96 | 0.02 | 0.40% | 4.91 | 4.98 | 155670 | 7707 | 0.97% |
| 2025-10-28 | 4.93 | 4.94 | 0.01 | 0.20% | 4.91 | 4.95 | 140557 | 6936 | 0.88% |
| 2025-10-27 | 4.93 | 4.93 | 0.00 | 0.00% | 4.89 | 4.97 | 185923 | 9169 | 1.16% |
| 2025-10-24 | 4.98 | 4.93 | -0.07 | -1.40% | 4.92 | 4.98 | 269229 | 13288 | 1.68% |
| 2025-10-23 | 4.91 | 5.00 | 0.10 | 2.04% | 4.90 | 5.01 | 396174 | 19689 | 2.47% |
| 2025-10-22 | 4.93 | 4.90 | -0.04 | -0.81% | 4.90 | 4.94 | 145466 | 7155 | 0.91% |
| 2025-10-21 | 4.97 | 4.94 | -0.02 | -0.40% | 4.91 | 4.98 | 246275 | 12152 | 1.53% |
| 2025-10-20 | 4.88 | 4.96 | 0.10 | 2.06% | 4.86 | 4.97 | 330722 | 16278 | 2.06% |
| 2025-10-17 | 4.91 | 4.86 | -0.06 | -1.22% | 4.85 | 4.93 | 174190 | 8526 | 1.08% |
| 2025-10-16 | 4.89 | 4.92 | 0.03 | 0.61% | 4.87 | 4.93 | 194883 | 9554 | 1.21% |
| 2025-10-15 | 4.87 | 4.89 | 0.01 | 0.20% | 4.86 | 4.90 | 139014 | 6781 | 0.87% |
| 2025-10-14 | 4.84 | 4.88 | 0.05 | 1.04% | 4.83 | 4.89 | 202026 | 9831 | 1.26% |
| 2025-10-13 | 4.82 | 4.83 | -0.05 | -1.02% | 4.80 | 4.85 | 152241 | 7338 | 0.95% |
| 2025-10-10 | 4.84 | 4.88 | 0.03 | 0.62% | 4.82 | 4.89 | 153289 | 7459 | 0.95% |
| 2025-10-09 | 4.81 | 4.85 | 0.04 | 0.83% | 4.80 | 4.86 | 111017 | 5360 | 0.69% |
| 2025-09-30 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.84 | 86234 | 4148 | 0.54% |
| 2025-09-29 | 4.86 | 4.84 | -0.02 | -0.41% | 4.80 | 4.87 | 128209 | 6178 | 0.80% |
| 2025-09-26 | 4.89 | 4.86 | -0.04 | -0.82% | 4.86 | 4.89 | 92018 | 4479 | 0.57% |
| 2025-09-25 | 4.90 | 4.90 | 0.00 | 0.00% | 4.87 | 4.91 | 109646 | 5359 | 0.68% |
| 2025-09-24 | 4.88 | 4.90 | 0.02 | 0.41% | 4.86 | 4.91 | 84160 | 4110 | 0.52% |
| 2025-09-23 | 4.93 | 4.88 | -0.04 | -0.81% | 4.85 | 4.93 | 128263 | 6264 | 0.80% |
| 2025-09-22 | 4.95 | 4.92 | -0.03 | -0.61% | 4.91 | 4.95 | 96390 | 4748 | 0.60% |
| 2025-09-19 | 4.93 | 4.95 | 0.03 | 0.61% | 4.91 | 4.95 | 114629 | 5650 | 0.71% |
| 2025-09-18 | 4.96 | 4.92 | -0.04 | -0.81% | 4.91 | 4.97 | 137481 | 6790 | 0.86% |
| 2025-09-17 | 4.95 | 4.96 | 0.01 | 0.20% | 4.94 | 4.97 | 113765 | 5639 | 0.71% |
| 2025-09-16 | 4.96 | 4.95 | 0.01 | 0.20% | 4.94 | 4.97 | 107443 | 5324 | 0.67% |
| 2025-09-15 | 4.97 | 4.94 | -0.03 | -0.60% | 4.94 | 4.98 | 109521 | 5420 | 0.68% |
| 2025-09-12 | 4.97 | 4.97 | 0.00 | 0.00% | 4.95 | 4.98 | 75804 | 3766 | 0.47% |
| 2025-09-11 | 4.95 | 4.97 | 0.03 | 0.61% | 4.93 | 4.97 | 84151 | 4165 | 0.52% |
| 2025-09-10 | 4.96 | 4.94 | -0.01 | -0.20% | 4.94 | 4.96 | 44547 | 2202 | 0.28% |
| 2025-09-09 | 4.97 | 4.95 | -0.02 | -0.40% | 4.94 | 4.97 | 66706 | 3306 | 0.42% |
| 2025-09-08 | 4.96 | 4.97 | 0.01 | 0.20% | 4.94 | 4.97 | 68973 | 3417 | 0.43% |