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 | 4.26 | 4.12 | -0.14 | -3.29% | 4.10 | 4.26 | 249129 | 10359 | 1.34% |
| 2025-12-15 | 4.24 | 4.26 | 0.03 | 0.71% | 4.16 | 4.31 | 217202 | 9212 | 1.17% |
| 2025-12-12 | 4.31 | 4.23 | -0.09 | -2.08% | 4.21 | 4.33 | 338447 | 14394 | 1.82% |
| 2025-12-11 | 4.40 | 4.32 | -0.09 | -2.04% | 4.31 | 4.43 | 247291 | 10733 | 1.33% |
| 2025-12-10 | 4.42 | 4.41 | -0.02 | -0.45% | 4.39 | 4.44 | 166794 | 7350 | 0.89% |
| 2025-12-09 | 4.54 | 4.43 | -0.11 | -2.42% | 4.42 | 4.55 | 194899 | 8707 | 1.05% |
| 2025-12-08 | 4.49 | 4.54 | 0.06 | 1.34% | 4.49 | 4.67 | 284049 | 13018 | 1.52% |
| 2025-12-05 | 4.40 | 4.48 | 0.07 | 1.59% | 4.37 | 4.49 | 188800 | 8406 | 1.01% |
| 2025-12-04 | 4.51 | 4.41 | -0.11 | -2.43% | 4.40 | 4.51 | 204314 | 9063 | 1.10% |
| 2025-12-03 | 4.55 | 4.52 | 0.00 | 0.00% | 4.45 | 4.59 | 200553 | 9018 | 1.08% |
| 2025-12-02 | 4.61 | 4.52 | -0.09 | -1.95% | 4.50 | 4.62 | 214559 | 9722 | 1.15% |
| 2025-12-01 | 4.67 | 4.61 | 0.00 | 0.00% | 4.60 | 4.76 | 293983 | 13730 | 1.58% |
| 2025-11-28 | 4.53 | 4.61 | 0.08 | 1.77% | 4.49 | 4.63 | 206311 | 9428 | 1.11% |
| 2025-11-27 | 4.56 | 4.53 | -0.05 | -1.09% | 4.52 | 4.61 | 187271 | 8543 | 1.00% |
| 2025-11-26 | 4.62 | 4.58 | -0.06 | -1.29% | 4.56 | 4.67 | 222514 | 10250 | 1.19% |
| 2025-11-25 | 4.52 | 4.64 | 0.12 | 2.65% | 4.51 | 4.70 | 287996 | 13352 | 1.55% |
| 2025-11-24 | 4.49 | 4.52 | 0.03 | 0.67% | 4.46 | 4.59 | 256499 | 11607 | 1.38% |
| 2025-11-21 | 4.67 | 4.49 | -0.18 | -3.85% | 4.47 | 4.67 | 353975 | 16076 | 1.90% |
| 2025-11-20 | 4.72 | 4.67 | -0.02 | -0.43% | 4.60 | 4.80 | 289339 | 13601 | 1.55% |
| 2025-11-19 | 4.90 | 4.69 | -0.25 | -5.06% | 4.67 | 4.94 | 552764 | 26365 | 2.97% |
| 2025-11-18 | 5.17 | 4.94 | -0.24 | -4.63% | 4.90 | 5.19 | 671469 | 33529 | 3.60% |
| 2025-11-17 | 5.02 | 5.18 | 0.13 | 2.57% | 4.93 | 5.35 | 860610 | 44245 | 4.62% |
| 2025-11-14 | 4.97 | 5.05 | 0.07 | 1.41% | 4.93 | 5.12 | 586792 | 29644 | 3.15% |
| 2025-11-13 | 4.85 | 4.98 | 0.11 | 2.26% | 4.83 | 4.99 | 442658 | 21918 | 2.38% |
| 2025-11-12 | 4.98 | 4.87 | -0.12 | -2.40% | 4.83 | 4.98 | 331214 | 16147 | 1.78% |
| 2025-11-11 | 4.94 | 4.99 | 0.07 | 1.42% | 4.92 | 5.14 | 602949 | 30312 | 3.24% |
| 2025-11-10 | 4.88 | 4.92 | 0.03 | 0.61% | 4.80 | 4.98 | 510487 | 24972 | 2.74% |
| 2025-11-07 | 4.98 | 4.89 | -0.10 | -2.00% | 4.83 | 5.02 | 428161 | 20995 | 2.30% |
| 2025-11-06 | 4.87 | 4.99 | 0.19 | 3.96% | 4.84 | 5.08 | 717468 | 35636 | 3.85% |
| 2025-11-05 | 4.71 | 4.80 | 0.05 | 1.05% | 4.68 | 4.83 | 240670 | 11470 | 1.29% |
| 2025-11-04 | 4.78 | 4.75 | -0.04 | -0.84% | 4.70 | 4.78 | 240767 | 11396 | 1.29% |
| 2025-11-03 | 4.89 | 4.79 | -0.08 | -1.64% | 4.69 | 4.89 | 331535 | 15750 | 1.78% |
| 2025-10-31 | 4.77 | 4.87 | 0.11 | 2.31% | 4.76 | 4.90 | 298720 | 14491 | 1.60% |
| 2025-10-30 | 4.88 | 4.76 | -0.11 | -2.26% | 4.76 | 4.89 | 318163 | 15256 | 1.71% |
| 2025-10-29 | 4.90 | 4.87 | -0.03 | -0.61% | 4.78 | 4.90 | 277943 | 13424 | 1.49% |
| 2025-10-28 | 4.82 | 4.90 | 0.04 | 0.82% | 4.82 | 4.98 | 360705 | 17696 | 1.94% |
| 2025-10-27 | 4.88 | 4.86 | -0.01 | -0.21% | 4.86 | 4.97 | 430396 | 21108 | 2.31% |
| 2025-10-24 | 4.85 | 4.87 | 0.06 | 1.25% | 4.75 | 4.98 | 510746 | 24902 | 2.74% |
| 2025-10-23 | 4.94 | 4.81 | -0.13 | -2.63% | 4.69 | 4.99 | 598528 | 28731 | 3.21% |
| 2025-10-22 | 5.00 | 4.94 | 0.12 | 2.49% | 4.85 | 5.09 | 1141324 | 56867 | 6.12% |
| 2025-10-21 | 4.50 | 4.82 | 0.44 | 10.05% | 4.48 | 4.82 | 447503 | 21002 | 2.40% |
| 2025-10-20 | 4.42 | 4.38 | -0.02 | -0.45% | 4.36 | 4.51 | 214612 | 9456 | 1.15% |
| 2025-10-17 | 4.55 | 4.40 | -0.15 | -3.30% | 4.38 | 4.56 | 297441 | 13231 | 1.60% |
| 2025-10-16 | 4.74 | 4.55 | -0.21 | -4.41% | 4.52 | 4.75 | 340536 | 15671 | 1.83% |
| 2025-10-15 | 4.81 | 4.76 | -0.06 | -1.24% | 4.71 | 4.87 | 234937 | 11146 | 1.26% |
| 2025-10-14 | 4.92 | 4.82 | -0.01 | -0.21% | 4.79 | 4.99 | 440532 | 21479 | 2.36% |
| 2025-10-13 | 4.67 | 4.83 | 0.00 | 0.00% | 4.65 | 4.85 | 455219 | 21802 | 2.44% |
| 2025-10-10 | 4.54 | 4.83 | 0.29 | 6.39% | 4.49 | 4.89 | 797360 | 37935 | 4.28% |
| 2025-10-09 | 4.43 | 4.54 | 0.16 | 3.65% | 4.39 | 4.58 | 338188 | 15266 | 1.81% |
| 2025-09-30 | 4.41 | 4.38 | -0.05 | -1.13% | 4.37 | 4.47 | 216643 | 9556 | 1.16% |
| 2025-09-29 | 4.43 | 4.43 | -0.01 | -0.23% | 4.25 | 4.46 | 338876 | 14857 | 1.82% |
| 2025-09-26 | 4.48 | 4.44 | -0.05 | -1.11% | 4.42 | 4.54 | 230162 | 10285 | 1.24% |
| 2025-09-25 | 4.61 | 4.49 | -0.11 | -2.39% | 4.49 | 4.65 | 211738 | 9662 | 1.14% |
| 2025-09-24 | 4.50 | 4.60 | 0.08 | 1.77% | 4.44 | 4.62 | 222111 | 10086 | 1.19% |
| 2025-09-23 | 4.73 | 4.52 | -0.21 | -4.44% | 4.46 | 4.73 | 398566 | 18182 | 2.14% |
| 2025-09-22 | 4.68 | 4.73 | 0.05 | 1.07% | 4.60 | 4.75 | 313257 | 14677 | 1.68% |
| 2025-09-19 | 4.65 | 4.68 | 0.06 | 1.30% | 4.56 | 4.72 | 350583 | 16274 | 1.87% |
| 2025-09-18 | 4.75 | 4.62 | -0.15 | -3.14% | 4.60 | 4.82 | 483525 | 22699 | 2.58% |
| 2025-09-17 | 4.75 | 4.77 | 0.04 | 0.85% | 4.71 | 4.88 | 346583 | 16540 | 1.85% |
| 2025-09-16 | 4.69 | 4.73 | 0.03 | 0.64% | 4.63 | 4.73 | 247006 | 11562 | 1.32% |
| 2025-09-15 | 4.83 | 4.70 | -0.12 | -2.49% | 4.69 | 4.95 | 434971 | 20780 | 2.32% |
| 2025-09-12 | 4.73 | 4.82 | 0.04 | 0.84% | 4.69 | 4.83 | 429061 | 20418 | 2.29% |
| 2025-09-11 | 4.75 | 4.78 | 0.03 | 0.63% | 4.69 | 4.79 | 270124 | 12825 | 1.44% |
| 2025-09-10 | 4.73 | 4.75 | -0.02 | -0.42% | 4.69 | 4.81 | 251712 | 11932 | 1.34% |
| 2025-09-09 | 4.80 | 4.77 | -0.04 | -0.83% | 4.72 | 4.84 | 334976 | 16016 | 1.79% |
| 2025-09-08 | 4.76 | 4.81 | 0.03 | 0.63% | 4.71 | 4.85 | 403120 | 19289 | 2.15% |