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 | 5.01 | 5.17 | 0.47 | 10.00% | 4.93 | 5.17 | 748766 | 38312 | 13.42% |
| 2025-12-15 | 4.67 | 4.70 | 0.03 | 0.64% | 4.48 | 4.83 | 478670 | 22524 | 8.58% |
| 2025-12-12 | 4.93 | 4.67 | -0.51 | -9.85% | 4.66 | 5.07 | 722275 | 35176 | 12.94% |
| 2025-12-11 | 4.97 | 5.18 | 0.08 | 1.57% | 4.73 | 5.33 | 1004464 | 50077 | 18.00% |
| 2025-12-10 | 5.29 | 5.10 | -0.35 | -6.42% | 5.09 | 5.90 | 1312994 | 71733 | 23.53% |
| 2025-12-09 | 5.26 | 5.45 | 0.50 | 10.10% | 5.03 | 5.45 | 1015961 | 53969 | 18.20% |
| 2025-12-08 | 4.54 | 4.95 | 0.45 | 10.00% | 4.50 | 4.95 | 691406 | 33591 | 12.39% |
| 2025-12-05 | 4.52 | 4.50 | 0.02 | 0.45% | 4.42 | 4.52 | 92935 | 4157 | 1.67% |
| 2025-12-04 | 4.53 | 4.48 | -0.05 | -1.10% | 4.46 | 4.60 | 141458 | 6396 | 2.53% |
| 2025-12-03 | 4.46 | 4.53 | 0.03 | 0.67% | 4.46 | 4.67 | 172296 | 7815 | 3.09% |
| 2025-12-02 | 4.45 | 4.50 | 0.05 | 1.12% | 4.36 | 4.53 | 117123 | 5202 | 2.10% |
| 2025-12-01 | 4.33 | 4.45 | 0.17 | 3.97% | 4.27 | 4.55 | 196514 | 8756 | 3.52% |
| 2025-11-28 | 4.13 | 4.28 | 0.12 | 2.88% | 4.10 | 4.28 | 101501 | 4264 | 1.82% |
| 2025-11-27 | 4.16 | 4.16 | 0.03 | 0.73% | 4.05 | 4.27 | 67463 | 2805 | 1.21% |
| 2025-11-26 | 4.28 | 4.13 | -0.13 | -3.05% | 4.10 | 4.30 | 112549 | 4730 | 2.02% |
| 2025-11-25 | 4.19 | 4.26 | 0.12 | 2.90% | 4.16 | 4.34 | 111305 | 4749 | 1.99% |
| 2025-11-24 | 4.10 | 4.14 | 0.13 | 3.24% | 4.03 | 4.17 | 104290 | 4281 | 1.87% |
| 2025-11-21 | 4.20 | 4.01 | -0.22 | -5.20% | 3.99 | 4.26 | 175362 | 7173 | 3.14% |
| 2025-11-20 | 4.26 | 4.23 | -0.01 | -0.24% | 4.18 | 4.31 | 110540 | 4684 | 1.98% |
| 2025-11-19 | 4.42 | 4.24 | -0.14 | -3.20% | 4.19 | 4.42 | 121984 | 5218 | 2.19% |
| 2025-11-18 | 4.48 | 4.38 | -0.13 | -2.88% | 4.36 | 4.52 | 117675 | 5192 | 2.11% |
| 2025-11-17 | 4.52 | 4.51 | -0.02 | -0.44% | 4.46 | 4.55 | 93610 | 4216 | 1.68% |
| 2025-11-14 | 4.54 | 4.53 | -0.02 | -0.44% | 4.47 | 4.61 | 151444 | 6904 | 2.71% |
| 2025-11-13 | 4.38 | 4.55 | 0.17 | 3.88% | 4.36 | 4.81 | 308128 | 14006 | 5.52% |
| 2025-11-12 | 4.33 | 4.38 | 0.01 | 0.23% | 4.32 | 4.39 | 100504 | 4377 | 1.80% |
| 2025-11-11 | 4.36 | 4.37 | 0.06 | 1.39% | 4.33 | 4.39 | 86567 | 3778 | 1.55% |
| 2025-11-10 | 4.35 | 4.31 | -0.02 | -0.46% | 4.27 | 4.35 | 106059 | 4573 | 1.90% |
| 2025-11-07 | 4.30 | 4.33 | -0.01 | -0.23% | 4.30 | 4.39 | 77172 | 3339 | 1.38% |
| 2025-11-06 | 4.32 | 4.34 | 0.02 | 0.46% | 4.25 | 4.34 | 85083 | 3656 | 1.52% |
| 2025-11-05 | 4.27 | 4.32 | 0.03 | 0.70% | 4.23 | 4.34 | 109621 | 4719 | 1.96% |
| 2025-11-04 | 4.30 | 4.29 | 0.00 | 0.00% | 4.23 | 4.31 | 107022 | 4562 | 1.92% |
| 2025-11-03 | 4.25 | 4.29 | 0.03 | 0.70% | 4.24 | 4.32 | 129374 | 5543 | 2.32% |
| 2025-10-31 | 4.08 | 4.26 | 0.15 | 3.65% | 4.08 | 4.26 | 134651 | 5667 | 2.41% |
| 2025-10-30 | 4.14 | 4.11 | -0.03 | -0.72% | 4.08 | 4.16 | 79582 | 3279 | 1.43% |
| 2025-10-29 | 4.20 | 4.14 | -0.06 | -1.43% | 4.09 | 4.20 | 98151 | 4060 | 1.76% |
| 2025-10-28 | 4.26 | 4.20 | -0.06 | -1.41% | 4.17 | 4.26 | 117526 | 4938 | 2.11% |
| 2025-10-27 | 4.27 | 4.26 | 0.01 | 0.24% | 4.18 | 4.30 | 124248 | 5269 | 2.23% |
| 2025-10-24 | 4.27 | 4.25 | -0.03 | -0.70% | 4.18 | 4.30 | 125292 | 5297 | 2.24% |
| 2025-10-23 | 4.31 | 4.28 | -0.01 | -0.23% | 4.23 | 4.36 | 81142 | 3462 | 1.45% |
| 2025-10-22 | 4.35 | 4.29 | -0.01 | -0.23% | 4.26 | 4.35 | 89138 | 3826 | 1.60% |
| 2025-10-21 | 4.18 | 4.30 | 0.16 | 3.86% | 4.15 | 4.30 | 158400 | 6715 | 2.84% |
| 2025-10-20 | 4.08 | 4.14 | 0.09 | 2.22% | 4.06 | 4.14 | 75924 | 3129 | 1.36% |
| 2025-10-17 | 4.11 | 4.05 | -0.06 | -1.46% | 4.04 | 4.12 | 69308 | 2823 | 1.24% |
| 2025-10-16 | 4.21 | 4.11 | -0.10 | -2.38% | 4.07 | 4.23 | 75550 | 3134 | 1.35% |
| 2025-10-15 | 4.16 | 4.21 | 0.08 | 1.94% | 4.13 | 4.23 | 87333 | 3664 | 1.56% |
| 2025-10-14 | 4.13 | 4.13 | 0.01 | 0.24% | 4.11 | 4.22 | 102064 | 4250 | 1.83% |
| 2025-10-13 | 4.01 | 4.12 | -0.06 | -1.44% | 3.95 | 4.17 | 135542 | 5544 | 2.43% |
| 2025-10-10 | 4.18 | 4.18 | 0.02 | 0.48% | 4.14 | 4.26 | 90643 | 3801 | 1.62% |
| 2025-10-09 | 4.21 | 4.16 | -0.07 | -1.65% | 4.15 | 4.24 | 119592 | 4993 | 2.14% |
| 2025-09-30 | 4.25 | 4.23 | -0.01 | -0.24% | 4.19 | 4.29 | 71982 | 3047 | 1.29% |
| 2025-09-29 | 4.20 | 4.24 | 0.04 | 0.95% | 4.10 | 4.27 | 94193 | 3963 | 1.69% |
| 2025-09-26 | 4.17 | 4.20 | 0.03 | 0.72% | 4.11 | 4.28 | 102794 | 4317 | 1.84% |
| 2025-09-25 | 4.22 | 4.17 | -0.05 | -1.18% | 4.14 | 4.27 | 96154 | 4034 | 1.72% |
| 2025-09-24 | 4.26 | 4.22 | -0.03 | -0.71% | 4.14 | 4.29 | 99056 | 4189 | 1.77% |
| 2025-09-23 | 4.25 | 4.25 | 0.01 | 0.24% | 4.07 | 4.29 | 148084 | 6170 | 2.65% |
| 2025-09-22 | 4.29 | 4.24 | -0.05 | -1.17% | 4.22 | 4.41 | 126434 | 5421 | 2.27% |
| 2025-09-19 | 4.37 | 4.29 | -0.12 | -2.72% | 4.27 | 4.41 | 176546 | 7648 | 3.16% |
| 2025-09-18 | 4.59 | 4.41 | -0.19 | -4.13% | 4.38 | 4.71 | 259065 | 11820 | 4.64% |
| 2025-09-17 | 4.45 | 4.60 | 0.11 | 2.45% | 4.45 | 4.74 | 251582 | 11552 | 4.51% |
| 2025-09-16 | 4.39 | 4.49 | -0.02 | -0.44% | 4.38 | 4.52 | 240639 | 10710 | 4.31% |
| 2025-09-15 | 4.39 | 4.51 | 0.17 | 3.92% | 4.34 | 4.74 | 281511 | 12781 | 5.04% |
| 2025-09-12 | 4.31 | 4.34 | 0.04 | 0.93% | 4.25 | 4.35 | 92488 | 3979 | 1.66% |
| 2025-09-11 | 4.29 | 4.30 | 0.01 | 0.23% | 4.22 | 4.33 | 90444 | 3873 | 1.62% |
| 2025-09-10 | 4.33 | 4.29 | -0.07 | -1.61% | 4.24 | 4.35 | 105138 | 4505 | 1.88% |
| 2025-09-09 | 4.33 | 4.36 | 0.04 | 0.93% | 4.29 | 4.49 | 191024 | 8413 | 3.42% |
| 2025-09-08 | 4.13 | 4.32 | 0.20 | 4.85% | 4.10 | 4.44 | 189394 | 8116 | 3.39% |