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 | 4.75 | 4.76 | -0.01 | -0.21% | 4.63 | 4.83 | 168663 | 7975 | 4.38% |
| 2025-12-15 | 4.69 | 4.77 | 0.07 | 1.49% | 4.62 | 4.89 | 181411 | 8668 | 4.71% |
| 2025-12-12 | 4.77 | 4.70 | -0.06 | -1.26% | 4.69 | 4.84 | 152134 | 7234 | 3.95% |
| 2025-12-11 | 4.87 | 4.76 | -0.10 | -2.06% | 4.73 | 4.88 | 133577 | 6384 | 3.47% |
| 2025-12-10 | 4.97 | 4.86 | -0.09 | -1.82% | 4.83 | 4.97 | 155376 | 7607 | 4.04% |
| 2025-12-09 | 4.95 | 4.95 | -0.01 | -0.20% | 4.90 | 4.98 | 142310 | 7040 | 3.70% |
| 2025-12-08 | 4.95 | 4.96 | 0.03 | 0.61% | 4.93 | 5.06 | 216819 | 10813 | 5.63% |
| 2025-12-05 | 4.71 | 4.93 | 0.20 | 4.23% | 4.68 | 4.94 | 205293 | 9969 | 5.34% |
| 2025-12-04 | 4.72 | 4.73 | -0.01 | -0.21% | 4.67 | 4.79 | 127647 | 6033 | 3.32% |
| 2025-12-03 | 4.83 | 4.74 | -0.12 | -2.47% | 4.69 | 4.85 | 150228 | 7145 | 3.90% |
| 2025-12-02 | 4.79 | 4.86 | 0.07 | 1.46% | 4.72 | 4.88 | 190613 | 9185 | 4.95% |
| 2025-12-01 | 4.79 | 4.79 | 0.01 | 0.21% | 4.76 | 4.87 | 116510 | 5610 | 3.03% |
| 2025-11-28 | 4.70 | 4.78 | 0.09 | 1.92% | 4.65 | 4.78 | 130592 | 6169 | 3.39% |
| 2025-11-27 | 4.68 | 4.69 | -0.01 | -0.21% | 4.66 | 4.73 | 109282 | 5127 | 2.84% |
| 2025-11-26 | 4.76 | 4.70 | -0.09 | -1.88% | 4.68 | 4.86 | 130419 | 6203 | 3.39% |
| 2025-11-25 | 4.73 | 4.79 | 0.07 | 1.48% | 4.72 | 4.81 | 129115 | 6173 | 3.36% |
| 2025-11-24 | 4.56 | 4.72 | 0.16 | 3.51% | 4.56 | 4.76 | 142322 | 6637 | 3.70% |
| 2025-11-21 | 4.75 | 4.56 | -0.23 | -4.80% | 4.52 | 4.83 | 193825 | 8985 | 5.04% |
| 2025-11-20 | 4.77 | 4.79 | 0.04 | 0.84% | 4.69 | 4.83 | 170864 | 8132 | 4.44% |
| 2025-11-19 | 4.88 | 4.75 | -0.13 | -2.66% | 4.73 | 4.88 | 168059 | 8042 | 4.37% |
| 2025-11-18 | 4.97 | 4.88 | -0.12 | -2.40% | 4.83 | 4.99 | 182802 | 8903 | 4.75% |
| 2025-11-17 | 4.93 | 5.00 | 0.07 | 1.42% | 4.87 | 5.00 | 183005 | 9068 | 4.76% |
| 2025-11-14 | 4.99 | 4.93 | -0.05 | -1.00% | 4.92 | 5.02 | 182330 | 9065 | 4.74% |
| 2025-11-13 | 4.85 | 4.98 | 0.13 | 2.68% | 4.79 | 5.05 | 235878 | 11674 | 6.13% |
| 2025-11-12 | 4.83 | 4.85 | 0.00 | 0.00% | 4.80 | 4.89 | 137129 | 6636 | 3.56% |
| 2025-11-11 | 4.82 | 4.85 | 0.04 | 0.83% | 4.79 | 4.88 | 131508 | 6363 | 3.42% |
| 2025-11-10 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.84 | 114853 | 5523 | 2.98% |
| 2025-11-07 | 4.85 | 4.81 | -0.04 | -0.82% | 4.80 | 4.87 | 135507 | 6537 | 3.52% |
| 2025-11-06 | 4.84 | 4.85 | -0.03 | -0.61% | 4.77 | 4.88 | 156991 | 7572 | 4.08% |
| 2025-11-05 | 4.82 | 4.88 | 0.03 | 0.62% | 4.80 | 4.92 | 164966 | 8035 | 4.29% |
| 2025-11-04 | 4.86 | 4.85 | -0.02 | -0.41% | 4.82 | 4.93 | 169629 | 8238 | 4.41% |
| 2025-11-03 | 4.80 | 4.87 | 0.09 | 1.88% | 4.77 | 4.94 | 223699 | 10845 | 5.81% |
| 2025-10-31 | 4.70 | 4.78 | 0.10 | 2.14% | 4.67 | 4.82 | 193866 | 9207 | 5.04% |
| 2025-10-30 | 4.72 | 4.68 | -0.03 | -0.64% | 4.67 | 4.77 | 224696 | 10582 | 5.84% |
| 2025-10-29 | 4.86 | 4.71 | -0.14 | -2.89% | 4.68 | 4.86 | 253633 | 11998 | 6.59% |
| 2025-10-28 | 4.91 | 4.85 | -0.05 | -1.02% | 4.81 | 4.92 | 277883 | 13475 | 7.22% |
| 2025-10-27 | 4.86 | 4.90 | 0.07 | 1.45% | 4.72 | 4.92 | 393247 | 19028 | 10.22% |
| 2025-10-24 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 4.94 | 426466 | 20721 | 11.08% |
| 2025-10-23 | 4.96 | 4.89 | -0.02 | -0.41% | 4.81 | 5.07 | 649818 | 31964 | 16.89% |
| 2025-10-22 | 5.20 | 4.91 | -0.17 | -3.35% | 4.91 | 5.34 | 1116584 | 57330 | 29.02% |
| 2025-10-21 | 4.26 | 5.08 | 0.85 | 20.09% | 4.26 | 5.08 | 756472 | 36789 | 19.66% |
| 2025-10-20 | 4.21 | 4.23 | 0.05 | 1.20% | 4.19 | 4.27 | 92232 | 3896 | 2.40% |
| 2025-10-17 | 4.28 | 4.18 | -0.09 | -2.11% | 4.18 | 4.31 | 100111 | 4244 | 2.60% |
| 2025-10-16 | 4.36 | 4.27 | -0.11 | -2.51% | 4.26 | 4.41 | 106322 | 4580 | 2.76% |
| 2025-10-15 | 4.35 | 4.38 | 0.02 | 0.46% | 4.34 | 4.46 | 93550 | 4116 | 2.43% |
| 2025-10-14 | 4.47 | 4.36 | -0.09 | -2.02% | 4.34 | 4.51 | 108963 | 4809 | 2.83% |
| 2025-10-13 | 4.31 | 4.45 | 0.01 | 0.23% | 4.21 | 4.46 | 100683 | 4405 | 2.62% |
| 2025-10-10 | 4.46 | 4.44 | -0.04 | -0.89% | 4.42 | 4.52 | 84806 | 3782 | 2.20% |
| 2025-10-09 | 4.48 | 4.48 | 0.00 | 0.00% | 4.42 | 4.52 | 82883 | 3713 | 2.15% |
| 2025-09-30 | 4.43 | 4.48 | 0.04 | 0.90% | 4.43 | 4.51 | 68083 | 3046 | 1.77% |
| 2025-09-29 | 4.42 | 4.44 | 0.01 | 0.23% | 4.29 | 4.47 | 90464 | 3991 | 2.35% |
| 2025-09-26 | 4.42 | 4.43 | 0.00 | 0.00% | 4.38 | 4.47 | 72437 | 3210 | 1.88% |
| 2025-09-25 | 4.44 | 4.43 | -0.03 | -0.67% | 4.39 | 4.52 | 77578 | 3463 | 2.02% |
| 2025-09-24 | 4.32 | 4.46 | 0.10 | 2.29% | 4.30 | 4.47 | 98108 | 4338 | 2.55% |
| 2025-09-23 | 4.43 | 4.36 | -0.08 | -1.80% | 4.22 | 4.45 | 136159 | 5872 | 3.54% |
| 2025-09-22 | 4.45 | 4.44 | -0.03 | -0.67% | 4.39 | 4.49 | 72376 | 3207 | 1.88% |
| 2025-09-19 | 4.55 | 4.47 | -0.06 | -1.32% | 4.43 | 4.62 | 85182 | 3831 | 2.21% |
| 2025-09-18 | 4.67 | 4.53 | -0.14 | -3.00% | 4.50 | 4.70 | 95280 | 4401 | 2.48% |
| 2025-09-17 | 4.71 | 4.67 | -0.01 | -0.21% | 4.63 | 4.71 | 78815 | 3676 | 2.05% |
| 2025-09-16 | 4.61 | 4.68 | 0.07 | 1.52% | 4.55 | 4.71 | 79731 | 3701 | 2.07% |
| 2025-09-15 | 4.60 | 4.61 | -0.02 | -0.43% | 4.54 | 4.64 | 97793 | 4489 | 2.54% |
| 2025-09-12 | 4.55 | 4.63 | 0.09 | 1.98% | 4.54 | 4.68 | 110088 | 5072 | 2.86% |
| 2025-09-11 | 4.53 | 4.54 | 0.03 | 0.67% | 4.44 | 4.55 | 109459 | 4936 | 2.84% |
| 2025-09-10 | 4.48 | 4.51 | 0.05 | 1.12% | 4.45 | 4.54 | 97076 | 4373 | 2.52% |
| 2025-09-09 | 4.52 | 4.46 | -0.07 | -1.55% | 4.43 | 4.53 | 96897 | 4333 | 2.52% |
| 2025-09-08 | 4.46 | 4.53 | 0.06 | 1.34% | 4.44 | 4.54 | 98729 | 4432 | 2.57% |