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 | 4.57 | 4.99 | 0.45 | 9.91% | 4.57 | 4.99 | 730600 | 36174 | 7.99% |
| 2025-12-15 | 4.50 | 4.54 | 0.04 | 0.89% | 4.50 | 4.57 | 136890 | 6211 | 1.50% |
| 2025-12-12 | 4.51 | 4.50 | -0.01 | -0.22% | 4.48 | 4.53 | 131518 | 5923 | 1.44% |
| 2025-12-11 | 4.67 | 4.51 | -0.16 | -3.43% | 4.49 | 4.67 | 263528 | 11936 | 2.88% |
| 2025-12-10 | 4.56 | 4.67 | 0.11 | 2.41% | 4.56 | 4.76 | 339476 | 15904 | 3.71% |
| 2025-12-09 | 4.54 | 4.56 | 0.01 | 0.22% | 4.48 | 4.61 | 173172 | 7866 | 1.89% |
| 2025-12-08 | 4.54 | 4.55 | 0.00 | 0.00% | 4.53 | 4.59 | 88470 | 4026 | 0.97% |
| 2025-12-05 | 4.52 | 4.55 | 0.02 | 0.44% | 4.48 | 4.57 | 120933 | 5474 | 1.32% |
| 2025-12-04 | 4.65 | 4.53 | -0.13 | -2.79% | 4.52 | 4.65 | 126430 | 5776 | 1.38% |
| 2025-12-03 | 4.65 | 4.66 | 0.00 | 0.00% | 4.60 | 4.68 | 110658 | 5144 | 1.21% |
| 2025-12-02 | 4.63 | 4.66 | 0.03 | 0.65% | 4.60 | 4.67 | 89395 | 4148 | 0.98% |
| 2025-12-01 | 4.63 | 4.63 | -0.01 | -0.22% | 4.61 | 4.68 | 88535 | 4113 | 0.97% |
| 2025-11-28 | 4.54 | 4.64 | 0.08 | 1.75% | 4.50 | 4.65 | 150525 | 6902 | 1.65% |
| 2025-11-27 | 4.60 | 4.56 | -0.05 | -1.08% | 4.54 | 4.67 | 120982 | 5540 | 1.32% |
| 2025-11-26 | 4.54 | 4.61 | 0.07 | 1.54% | 4.53 | 4.62 | 116292 | 5329 | 1.27% |
| 2025-11-25 | 4.53 | 4.54 | 0.02 | 0.44% | 4.51 | 4.58 | 86905 | 3952 | 0.95% |
| 2025-11-24 | 4.53 | 4.52 | 0.01 | 0.22% | 4.50 | 4.57 | 126230 | 5719 | 1.38% |
| 2025-11-21 | 4.67 | 4.51 | -0.20 | -4.25% | 4.51 | 4.72 | 207061 | 9512 | 2.27% |
| 2025-11-20 | 4.84 | 4.71 | -0.13 | -2.69% | 4.67 | 4.84 | 343197 | 16210 | 3.76% |
| 2025-11-19 | 4.74 | 4.84 | 0.11 | 2.33% | 4.69 | 4.96 | 265265 | 12759 | 2.90% |
| 2025-11-18 | 4.78 | 4.73 | -0.05 | -1.05% | 4.69 | 4.78 | 136319 | 6437 | 1.49% |
| 2025-11-17 | 4.74 | 4.78 | 0.04 | 0.84% | 4.72 | 4.79 | 124051 | 5900 | 1.36% |
| 2025-11-14 | 4.68 | 4.74 | 0.05 | 1.07% | 4.67 | 4.80 | 178846 | 8501 | 1.96% |
| 2025-11-13 | 4.68 | 4.69 | 0.02 | 0.43% | 4.63 | 4.70 | 114091 | 5330 | 1.25% |
| 2025-11-12 | 4.69 | 4.67 | -0.01 | -0.21% | 4.66 | 4.71 | 101030 | 4726 | 1.11% |
| 2025-11-11 | 4.65 | 4.68 | 0.04 | 0.86% | 4.64 | 4.69 | 148623 | 6937 | 1.63% |
| 2025-11-10 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.65 | 124146 | 5738 | 1.36% |
| 2025-11-07 | 4.56 | 4.59 | 0.02 | 0.44% | 4.56 | 4.60 | 74573 | 3420 | 0.82% |
| 2025-11-06 | 4.61 | 4.57 | -0.04 | -0.87% | 4.56 | 4.61 | 88435 | 4045 | 0.97% |
| 2025-11-05 | 4.57 | 4.61 | 0.02 | 0.44% | 4.56 | 4.63 | 111156 | 5122 | 1.22% |
| 2025-11-04 | 4.57 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 81384 | 3726 | 0.89% |
| 2025-11-03 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.58 | 57435 | 2622 | 0.63% |
| 2025-10-31 | 4.53 | 4.56 | 0.02 | 0.44% | 4.52 | 4.57 | 65322 | 2971 | 0.71% |
| 2025-10-30 | 4.56 | 4.54 | -0.02 | -0.44% | 4.53 | 4.59 | 64719 | 2946 | 0.71% |
| 2025-10-29 | 4.60 | 4.56 | -0.04 | -0.87% | 4.53 | 4.61 | 69990 | 3189 | 0.77% |
| 2025-10-28 | 4.59 | 4.60 | 0.02 | 0.44% | 4.57 | 4.62 | 65251 | 3000 | 0.71% |
| 2025-10-27 | 4.61 | 4.58 | -0.01 | -0.22% | 4.57 | 4.62 | 78548 | 3605 | 0.86% |
| 2025-10-24 | 4.64 | 4.59 | -0.06 | -1.29% | 4.59 | 4.66 | 99479 | 4591 | 1.09% |
| 2025-10-23 | 4.62 | 4.65 | 0.03 | 0.65% | 4.60 | 4.65 | 80247 | 3711 | 0.88% |
| 2025-10-22 | 4.60 | 4.62 | 0.02 | 0.43% | 4.59 | 4.63 | 67160 | 3097 | 0.73% |
| 2025-10-21 | 4.60 | 4.60 | 0.02 | 0.44% | 4.57 | 4.61 | 77704 | 3568 | 0.85% |
| 2025-10-20 | 4.57 | 4.58 | 0.02 | 0.44% | 4.55 | 4.59 | 65607 | 2999 | 0.72% |
| 2025-10-17 | 4.55 | 4.56 | 0.00 | 0.00% | 4.55 | 4.59 | 80303 | 3665 | 0.88% |
| 2025-10-16 | 4.55 | 4.56 | -0.01 | -0.22% | 4.54 | 4.58 | 52378 | 2388 | 0.57% |
| 2025-10-15 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.59 | 73881 | 3378 | 0.81% |
| 2025-10-14 | 4.55 | 4.58 | 0.04 | 0.88% | 4.54 | 4.59 | 97173 | 4432 | 1.06% |
| 2025-10-13 | 4.49 | 4.54 | 0.00 | 0.00% | 4.46 | 4.55 | 80714 | 3638 | 0.88% |
| 2025-10-10 | 4.52 | 4.54 | 0.01 | 0.22% | 4.51 | 4.56 | 53149 | 2415 | 0.58% |
| 2025-10-09 | 4.51 | 4.53 | 0.01 | 0.22% | 4.50 | 4.53 | 54681 | 2470 | 0.60% |
| 2025-09-30 | 4.54 | 4.52 | -0.03 | -0.66% | 4.51 | 4.55 | 51056 | 2310 | 0.56% |
| 2025-09-29 | 4.51 | 4.55 | 0.03 | 0.66% | 4.49 | 4.55 | 53782 | 2436 | 0.59% |
| 2025-09-26 | 4.51 | 4.52 | 0.01 | 0.22% | 4.50 | 4.53 | 42859 | 1934 | 0.47% |
| 2025-09-25 | 4.55 | 4.51 | -0.04 | -0.88% | 4.50 | 4.55 | 56900 | 2571 | 0.62% |
| 2025-09-24 | 4.53 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 61655 | 2803 | 0.67% |
| 2025-09-23 | 4.50 | 4.56 | 0.06 | 1.33% | 4.49 | 4.58 | 121653 | 5509 | 1.33% |
| 2025-09-22 | 4.52 | 4.50 | -0.03 | -0.66% | 4.50 | 4.53 | 79443 | 3580 | 0.87% |
| 2025-09-19 | 4.54 | 4.53 | -0.01 | -0.22% | 4.49 | 4.56 | 96890 | 4376 | 1.06% |
| 2025-09-18 | 4.61 | 4.54 | -0.07 | -1.52% | 4.52 | 4.62 | 125090 | 5724 | 1.37% |
| 2025-09-17 | 4.67 | 4.61 | -0.06 | -1.28% | 4.60 | 4.68 | 114549 | 5297 | 1.25% |
| 2025-09-16 | 4.59 | 4.67 | 0.10 | 2.19% | 4.58 | 4.67 | 154313 | 7157 | 1.69% |
| 2025-09-15 | 4.60 | 4.57 | -0.03 | -0.65% | 4.55 | 4.61 | 85334 | 3902 | 0.93% |
| 2025-09-12 | 4.59 | 4.60 | -0.01 | -0.22% | 4.59 | 4.64 | 101944 | 4706 | 1.12% |
| 2025-09-11 | 4.62 | 4.61 | 0.00 | 0.00% | 4.56 | 4.62 | 107701 | 4941 | 1.18% |
| 2025-09-10 | 4.58 | 4.61 | 0.03 | 0.66% | 4.57 | 4.62 | 129565 | 5963 | 1.42% |
| 2025-09-09 | 4.58 | 4.58 | -0.02 | -0.43% | 4.56 | 4.61 | 72818 | 3340 | 0.80% |
| 2025-09-08 | 4.58 | 4.60 | 0.01 | 0.22% | 4.56 | 4.62 | 93352 | 4283 | 1.02% |