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 | 4.66 | 4.79 | 0.14 | 3.01% | 4.63 | 4.85 | 740821 | 35236 | 4.68% |
| 2025-12-15 | 4.54 | 4.65 | 0.09 | 1.97% | 4.54 | 4.74 | 386319 | 17909 | 2.44% |
| 2025-12-12 | 4.64 | 4.56 | -0.08 | -1.72% | 4.55 | 4.68 | 351239 | 16182 | 2.22% |
| 2025-12-11 | 4.79 | 4.64 | -0.15 | -3.13% | 4.62 | 4.81 | 349299 | 16375 | 2.21% |
| 2025-12-10 | 4.78 | 4.79 | -0.02 | -0.42% | 4.71 | 4.81 | 412890 | 19660 | 2.61% |
| 2025-12-09 | 4.78 | 4.81 | -0.01 | -0.21% | 4.73 | 4.86 | 465322 | 22340 | 2.94% |
| 2025-12-08 | 4.71 | 4.82 | 0.11 | 2.34% | 4.67 | 4.82 | 676660 | 32182 | 4.27% |
| 2025-12-05 | 4.61 | 4.71 | 0.10 | 2.17% | 4.58 | 4.73 | 635047 | 29725 | 4.01% |
| 2025-12-04 | 4.66 | 4.61 | -0.09 | -1.91% | 4.59 | 4.71 | 771310 | 35779 | 4.87% |
| 2025-12-03 | 4.85 | 4.70 | 0.01 | 0.21% | 4.62 | 4.90 | 1552212 | 73834 | 9.81% |
| 2025-12-02 | 4.26 | 4.69 | 0.43 | 10.09% | 4.25 | 4.69 | 1104740 | 50206 | 6.98% |
| 2025-12-01 | 4.24 | 4.26 | 0.01 | 0.24% | 4.23 | 4.27 | 160824 | 6830 | 1.02% |
| 2025-11-28 | 4.24 | 4.25 | 0.01 | 0.24% | 4.21 | 4.26 | 91893 | 3896 | 0.58% |
| 2025-11-27 | 4.21 | 4.24 | 0.02 | 0.47% | 4.19 | 4.27 | 165217 | 6999 | 1.04% |
| 2025-11-26 | 4.22 | 4.22 | 0.00 | 0.00% | 4.20 | 4.24 | 98164 | 4144 | 0.62% |
| 2025-11-25 | 4.23 | 4.22 | 0.00 | 0.00% | 4.22 | 4.26 | 141501 | 5998 | 0.89% |
| 2025-11-24 | 4.21 | 4.22 | 0.00 | 0.00% | 4.17 | 4.24 | 183842 | 7739 | 1.16% |
| 2025-11-21 | 4.41 | 4.22 | -0.20 | -4.52% | 4.21 | 4.41 | 362168 | 15530 | 2.29% |
| 2025-11-20 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.47 | 158533 | 7026 | 1.00% |
| 2025-11-19 | 4.49 | 4.44 | -0.05 | -1.11% | 4.41 | 4.50 | 191297 | 8504 | 1.21% |
| 2025-11-18 | 4.55 | 4.49 | -0.06 | -1.32% | 4.46 | 4.56 | 205050 | 9216 | 1.30% |
| 2025-11-17 | 4.55 | 4.55 | 0.00 | 0.00% | 4.49 | 4.56 | 178896 | 8099 | 1.13% |
| 2025-11-14 | 4.56 | 4.55 | -0.03 | -0.66% | 4.55 | 4.60 | 180623 | 8270 | 1.14% |
| 2025-11-13 | 4.54 | 4.58 | 0.04 | 0.88% | 4.52 | 4.59 | 198258 | 9047 | 1.25% |
| 2025-11-12 | 4.60 | 4.54 | -0.05 | -1.09% | 4.53 | 4.61 | 221921 | 10123 | 1.40% |
| 2025-11-11 | 4.57 | 4.59 | 0.02 | 0.44% | 4.56 | 4.60 | 177086 | 8112 | 1.12% |
| 2025-11-10 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.58 | 176099 | 8020 | 1.11% |
| 2025-11-07 | 4.52 | 4.54 | 0.01 | 0.22% | 4.51 | 4.55 | 150312 | 6822 | 0.95% |
| 2025-11-06 | 4.51 | 4.53 | 0.01 | 0.22% | 4.49 | 4.53 | 144251 | 6517 | 0.91% |
| 2025-11-05 | 4.47 | 4.52 | 0.04 | 0.89% | 4.45 | 4.53 | 174972 | 7875 | 1.11% |
| 2025-11-04 | 4.48 | 4.48 | 0.00 | 0.00% | 4.46 | 4.50 | 171725 | 7693 | 1.08% |
| 2025-11-03 | 4.44 | 4.48 | 0.04 | 0.90% | 4.43 | 4.48 | 169222 | 7554 | 1.07% |
| 2025-10-31 | 4.43 | 4.44 | 0.01 | 0.23% | 4.42 | 4.46 | 146598 | 6511 | 0.93% |
| 2025-10-30 | 4.41 | 4.43 | 0.02 | 0.45% | 4.39 | 4.47 | 220022 | 9763 | 1.39% |
| 2025-10-29 | 4.43 | 4.41 | -0.02 | -0.45% | 4.39 | 4.44 | 154643 | 6808 | 0.98% |
| 2025-10-28 | 4.45 | 4.43 | -0.02 | -0.45% | 4.42 | 4.46 | 105297 | 4676 | 0.67% |
| 2025-10-27 | 4.46 | 4.45 | 0.01 | 0.23% | 4.44 | 4.47 | 138218 | 6149 | 0.87% |
| 2025-10-24 | 4.44 | 4.44 | -0.01 | -0.22% | 4.43 | 4.46 | 116427 | 5175 | 0.74% |
| 2025-10-23 | 4.41 | 4.45 | 0.04 | 0.91% | 4.40 | 4.46 | 145324 | 6437 | 0.92% |
| 2025-10-22 | 4.42 | 4.41 | -0.02 | -0.45% | 4.41 | 4.45 | 136760 | 6048 | 0.86% |
| 2025-10-21 | 4.39 | 4.43 | 0.04 | 0.91% | 4.38 | 4.44 | 138895 | 6134 | 0.88% |
| 2025-10-20 | 4.39 | 4.39 | 0.01 | 0.23% | 4.38 | 4.41 | 86819 | 3809 | 0.55% |
| 2025-10-17 | 4.43 | 4.38 | -0.05 | -1.13% | 4.37 | 4.44 | 140538 | 6186 | 0.89% |
| 2025-10-16 | 4.48 | 4.43 | -0.05 | -1.12% | 4.42 | 4.49 | 118622 | 5269 | 0.75% |
| 2025-10-15 | 4.44 | 4.48 | 0.04 | 0.90% | 4.43 | 4.49 | 99978 | 4463 | 0.63% |
| 2025-10-14 | 4.43 | 4.44 | 0.01 | 0.23% | 4.43 | 4.46 | 131932 | 5865 | 0.83% |
| 2025-10-13 | 4.40 | 4.43 | -0.06 | -1.34% | 4.36 | 4.44 | 177459 | 7824 | 1.12% |
| 2025-10-10 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.51 | 129636 | 5815 | 0.82% |
| 2025-10-09 | 4.43 | 4.48 | 0.05 | 1.13% | 4.42 | 4.49 | 142865 | 6374 | 0.90% |
| 2025-09-30 | 4.45 | 4.43 | -0.03 | -0.67% | 4.42 | 4.45 | 137499 | 6101 | 0.87% |
| 2025-09-29 | 4.46 | 4.46 | -0.02 | -0.45% | 4.41 | 4.48 | 210492 | 9347 | 1.33% |
| 2025-09-26 | 4.50 | 4.48 | -0.02 | -0.44% | 4.47 | 4.53 | 129370 | 5813 | 0.82% |
| 2025-09-25 | 4.54 | 4.50 | -0.06 | -1.32% | 4.49 | 4.57 | 200792 | 9080 | 1.27% |
| 2025-09-24 | 4.51 | 4.56 | 0.01 | 0.22% | 4.50 | 4.56 | 172343 | 7817 | 1.09% |
| 2025-09-23 | 4.59 | 4.55 | -0.05 | -1.09% | 4.48 | 4.60 | 315879 | 14298 | 2.00% |
| 2025-09-22 | 4.69 | 4.60 | -0.08 | -1.71% | 4.58 | 4.74 | 292471 | 13564 | 1.85% |
| 2025-09-19 | 4.70 | 4.68 | -0.02 | -0.43% | 4.63 | 4.70 | 300244 | 13996 | 1.90% |
| 2025-09-18 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.81 | 679502 | 32035 | 4.29% |
| 2025-09-17 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.66 | 195792 | 9095 | 1.24% |
| 2025-09-16 | 4.59 | 4.64 | 0.05 | 1.09% | 4.59 | 4.65 | 231691 | 10718 | 1.46% |
| 2025-09-15 | 4.60 | 4.59 | -0.01 | -0.22% | 4.58 | 4.63 | 155495 | 7150 | 0.98% |
| 2025-09-12 | 4.59 | 4.60 | 0.01 | 0.22% | 4.58 | 4.61 | 196432 | 9029 | 1.24% |
| 2025-09-11 | 4.57 | 4.59 | 0.02 | 0.44% | 4.54 | 4.60 | 175041 | 7999 | 1.11% |
| 2025-09-10 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.59 | 122500 | 5601 | 0.77% |
| 2025-09-09 | 4.61 | 4.58 | -0.03 | -0.65% | 4.56 | 4.61 | 176027 | 8072 | 1.11% |
| 2025-09-08 | 4.60 | 4.61 | 0.00 | 0.00% | 4.59 | 4.62 | 194166 | 8935 | 1.23% |