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 | 4.53 | 4.43 | -0.10 | -2.21% | 4.40 | 4.53 | 161602 | 7173 | 1.31% |
| 2025-12-15 | 4.56 | 4.53 | -0.04 | -0.88% | 4.52 | 4.58 | 105541 | 4807 | 0.86% |
| 2025-12-12 | 4.55 | 4.57 | 0.02 | 0.44% | 4.54 | 4.61 | 96414 | 4419 | 0.78% |
| 2025-12-11 | 4.62 | 4.55 | -0.08 | -1.73% | 4.55 | 4.62 | 133121 | 6094 | 1.08% |
| 2025-12-10 | 4.67 | 4.63 | -0.03 | -0.64% | 4.60 | 4.67 | 122870 | 5683 | 1.00% |
| 2025-12-09 | 4.68 | 4.66 | -0.03 | -0.64% | 4.65 | 4.72 | 104050 | 4861 | 0.84% |
| 2025-12-08 | 4.70 | 4.69 | -0.02 | -0.42% | 4.66 | 4.71 | 109357 | 5123 | 0.89% |
| 2025-12-05 | 4.72 | 4.71 | -0.03 | -0.63% | 4.65 | 4.74 | 172870 | 8089 | 1.40% |
| 2025-12-04 | 4.68 | 4.74 | 0.06 | 1.28% | 4.64 | 4.75 | 173006 | 8137 | 1.40% |
| 2025-12-03 | 4.68 | 4.68 | 0.00 | 0.00% | 4.66 | 4.72 | 100696 | 4719 | 0.82% |
| 2025-12-02 | 4.70 | 4.68 | -0.02 | -0.43% | 4.65 | 4.71 | 88582 | 4140 | 0.72% |
| 2025-12-01 | 4.71 | 4.70 | 0.00 | 0.00% | 4.68 | 4.72 | 128057 | 6017 | 1.04% |
| 2025-11-28 | 4.67 | 4.70 | 0.03 | 0.64% | 4.62 | 4.70 | 105761 | 4936 | 0.86% |
| 2025-11-27 | 4.70 | 4.67 | -0.05 | -1.06% | 4.66 | 4.72 | 120697 | 5662 | 0.98% |
| 2025-11-26 | 4.66 | 4.72 | -0.05 | -1.05% | 4.66 | 4.78 | 232869 | 10998 | 1.89% |
| 2025-11-25 | 4.61 | 4.77 | 0.18 | 3.92% | 4.59 | 4.98 | 378443 | 18187 | 3.07% |
| 2025-11-24 | 4.58 | 4.59 | 0.01 | 0.22% | 4.51 | 4.61 | 182595 | 8323 | 1.48% |
| 2025-11-21 | 4.78 | 4.58 | -0.21 | -4.38% | 4.57 | 4.78 | 355880 | 16543 | 2.89% |
| 2025-11-20 | 4.82 | 4.79 | -0.02 | -0.42% | 4.79 | 4.87 | 186987 | 9002 | 1.52% |
| 2025-11-19 | 4.86 | 4.81 | -0.07 | -1.43% | 4.79 | 4.90 | 226466 | 10907 | 1.84% |
| 2025-11-18 | 4.99 | 4.88 | -0.11 | -2.20% | 4.85 | 4.99 | 289389 | 14173 | 2.35% |
| 2025-11-17 | 5.01 | 4.99 | -0.01 | -0.20% | 4.93 | 5.03 | 192682 | 9590 | 1.56% |
| 2025-11-14 | 4.91 | 5.00 | 0.06 | 1.21% | 4.91 | 5.03 | 304738 | 15214 | 2.47% |
| 2025-11-13 | 4.95 | 4.94 | 0.00 | 0.00% | 4.90 | 4.96 | 196423 | 9665 | 1.59% |
| 2025-11-12 | 5.00 | 4.94 | -0.06 | -1.20% | 4.91 | 5.01 | 241186 | 11933 | 1.96% |
| 2025-11-11 | 5.03 | 5.00 | -0.02 | -0.40% | 4.99 | 5.03 | 213677 | 10700 | 1.73% |
| 2025-11-10 | 5.00 | 5.02 | 0.02 | 0.40% | 4.97 | 5.04 | 253578 | 12699 | 2.06% |
| 2025-11-07 | 5.03 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 317309 | 15895 | 2.58% |
| 2025-11-06 | 4.96 | 5.04 | 0.09 | 1.82% | 4.93 | 5.07 | 685728 | 34464 | 5.56% |
| 2025-11-05 | 4.86 | 4.95 | 0.07 | 1.43% | 4.84 | 4.96 | 398341 | 19631 | 3.23% |
| 2025-11-04 | 4.83 | 4.88 | 0.05 | 1.04% | 4.81 | 4.89 | 349557 | 17013 | 2.84% |
| 2025-11-03 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.84 | 164857 | 7924 | 1.34% |
| 2025-10-31 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.83 | 186567 | 8970 | 1.51% |
| 2025-10-30 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.88 | 217471 | 10501 | 1.76% |
| 2025-10-29 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.86 | 158429 | 7639 | 1.29% |
| 2025-10-28 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.88 | 224542 | 10880 | 1.82% |
| 2025-10-27 | 4.82 | 4.83 | 0.02 | 0.42% | 4.81 | 4.85 | 141145 | 6808 | 1.15% |
| 2025-10-24 | 4.83 | 4.81 | -0.02 | -0.41% | 4.80 | 4.84 | 114927 | 5535 | 0.93% |
| 2025-10-23 | 4.81 | 4.83 | 0.02 | 0.42% | 4.77 | 4.83 | 148797 | 7137 | 1.21% |
| 2025-10-22 | 4.83 | 4.81 | -0.03 | -0.62% | 4.80 | 4.85 | 137552 | 6636 | 1.12% |
| 2025-10-21 | 4.78 | 4.84 | 0.07 | 1.47% | 4.76 | 4.84 | 181775 | 8745 | 1.48% |
| 2025-10-20 | 4.76 | 4.77 | 0.02 | 0.42% | 4.75 | 4.78 | 109743 | 5230 | 0.89% |
| 2025-10-17 | 4.84 | 4.75 | -0.10 | -2.06% | 4.75 | 4.84 | 237298 | 11354 | 1.93% |
| 2025-10-16 | 4.90 | 4.85 | -0.04 | -0.82% | 4.83 | 4.94 | 187569 | 9141 | 1.52% |
| 2025-10-15 | 4.85 | 4.89 | 0.03 | 0.62% | 4.83 | 4.90 | 200196 | 9734 | 1.62% |
| 2025-10-14 | 4.84 | 4.86 | 0.00 | 0.00% | 4.84 | 4.91 | 207287 | 10096 | 1.68% |
| 2025-10-13 | 4.81 | 4.86 | -0.07 | -1.42% | 4.75 | 4.86 | 192715 | 9291 | 1.56% |
| 2025-10-10 | 4.89 | 4.93 | 0.04 | 0.82% | 4.86 | 4.97 | 256899 | 12613 | 2.08% |
| 2025-10-09 | 4.86 | 4.89 | 0.04 | 0.82% | 4.86 | 4.90 | 240418 | 11722 | 1.95% |
| 2025-09-30 | 4.86 | 4.85 | -0.03 | -0.61% | 4.84 | 4.88 | 160792 | 7806 | 1.30% |
| 2025-09-29 | 4.95 | 4.88 | -0.02 | -0.41% | 4.85 | 4.95 | 194464 | 9493 | 1.58% |
| 2025-09-26 | 4.88 | 4.90 | -0.01 | -0.20% | 4.85 | 4.91 | 143681 | 7020 | 1.17% |
| 2025-09-25 | 4.98 | 4.91 | -0.08 | -1.60% | 4.88 | 4.98 | 267753 | 13149 | 2.17% |
| 2025-09-24 | 5.04 | 4.99 | -0.01 | -0.20% | 4.95 | 5.07 | 358443 | 17903 | 2.91% |
| 2025-09-23 | 4.95 | 5.00 | -0.01 | -0.20% | 4.89 | 5.03 | 371848 | 18456 | 3.02% |
| 2025-09-22 | 4.84 | 5.01 | 0.20 | 4.16% | 4.83 | 5.08 | 572292 | 28451 | 4.64% |
| 2025-09-19 | 4.85 | 4.81 | -0.06 | -1.23% | 4.79 | 4.86 | 226210 | 10885 | 1.84% |
| 2025-09-18 | 4.96 | 4.87 | -0.08 | -1.62% | 4.84 | 4.96 | 379002 | 18487 | 3.08% |
| 2025-09-17 | 5.00 | 4.95 | 0.00 | 0.00% | 4.95 | 5.08 | 370817 | 18495 | 3.01% |
| 2025-09-16 | 4.86 | 4.95 | 0.10 | 2.06% | 4.84 | 4.95 | 377429 | 18513 | 3.06% |
| 2025-09-15 | 4.88 | 4.85 | -0.04 | -0.82% | 4.85 | 4.91 | 210781 | 10264 | 1.71% |
| 2025-09-12 | 4.92 | 4.89 | -0.01 | -0.20% | 4.88 | 4.93 | 277046 | 13597 | 2.25% |
| 2025-09-11 | 4.85 | 4.90 | 0.04 | 0.82% | 4.80 | 4.90 | 284989 | 13827 | 2.31% |
| 2025-09-10 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.88 | 187950 | 9131 | 1.53% |
| 2025-09-09 | 4.92 | 4.87 | -0.06 | -1.22% | 4.85 | 4.92 | 246060 | 12009 | 2.00% |
| 2025-09-08 | 4.92 | 4.93 | -0.01 | -0.20% | 4.89 | 4.97 | 295956 | 14572 | 2.40% |