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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.50 | 4.50 | -0.01 | -0.22% | 4.49 | 4.54 | 596561 | 26926 | 1.81% |
| 2025-12-11 | 4.64 | 4.51 | -0.12 | -2.59% | 4.50 | 4.64 | 828802 | 37651 | 2.52% |
| 2025-12-10 | 4.60 | 4.63 | 0.01 | 0.22% | 4.58 | 4.65 | 620469 | 28608 | 1.89% |
| 2025-12-09 | 4.68 | 4.62 | -0.09 | -1.91% | 4.61 | 4.71 | 866048 | 40321 | 2.63% |
| 2025-12-08 | 4.68 | 4.71 | 0.00 | 0.00% | 4.68 | 4.75 | 898804 | 42407 | 2.73% |
| 2025-12-05 | 4.70 | 4.71 | 0.05 | 1.07% | 4.63 | 4.71 | 724680 | 33863 | 2.20% |
| 2025-12-04 | 4.70 | 4.66 | -0.04 | -0.85% | 4.65 | 4.74 | 741730 | 34727 | 2.26% |
| 2025-12-03 | 4.88 | 4.70 | -0.16 | -3.29% | 4.68 | 4.90 | 1300733 | 61727 | 3.96% |
| 2025-12-02 | 4.98 | 4.86 | -0.17 | -3.38% | 4.85 | 4.99 | 1470134 | 71971 | 4.47% |
| 2025-12-01 | 5.00 | 5.03 | 0.08 | 1.62% | 4.95 | 5.13 | 1519447 | 76587 | 4.62% |
| 2025-11-28 | 4.94 | 4.95 | -0.01 | -0.20% | 4.91 | 5.04 | 1300401 | 64500 | 3.96% |
| 2025-11-27 | 5.10 | 4.96 | -0.17 | -3.31% | 4.95 | 5.13 | 2081688 | 104581 | 6.33% |
| 2025-11-26 | 5.20 | 5.13 | -0.20 | -3.75% | 5.10 | 5.29 | 2949794 | 153167 | 8.97% |
| 2025-11-25 | 5.18 | 5.33 | 0.11 | 2.11% | 5.12 | 5.50 | 5013266 | 265974 | 15.25% |
| 2025-11-24 | 5.00 | 5.22 | 0.17 | 3.37% | 4.93 | 5.28 | 3326101 | 170754 | 10.12% |
| 2025-11-21 | 4.86 | 5.05 | 0.10 | 2.02% | 4.86 | 5.19 | 3234987 | 162400 | 9.84% |
| 2025-11-20 | 4.88 | 4.95 | 0.12 | 2.48% | 4.76 | 5.07 | 2316643 | 114662 | 7.05% |
| 2025-11-19 | 4.91 | 4.83 | -0.15 | -3.01% | 4.80 | 4.92 | 1556285 | 75464 | 4.73% |
| 2025-11-18 | 4.79 | 4.98 | 0.16 | 3.32% | 4.76 | 5.05 | 2892270 | 142745 | 8.80% |
| 2025-11-17 | 4.64 | 4.82 | 0.16 | 3.43% | 4.63 | 4.82 | 1659054 | 78938 | 5.05% |
| 2025-11-14 | 4.71 | 4.66 | -0.08 | -1.69% | 4.65 | 4.74 | 789293 | 37039 | 2.40% |
| 2025-11-13 | 4.76 | 4.74 | 0.01 | 0.21% | 4.65 | 4.76 | 922013 | 43411 | 2.80% |
| 2025-11-12 | 4.70 | 4.73 | 0.04 | 0.85% | 4.67 | 4.78 | 1440512 | 68203 | 4.38% |
| 2025-11-11 | 4.66 | 4.69 | 0.02 | 0.43% | 4.63 | 4.73 | 842374 | 39448 | 2.56% |
| 2025-11-10 | 4.59 | 4.67 | 0.08 | 1.74% | 4.59 | 4.69 | 804224 | 37449 | 2.45% |
| 2025-11-07 | 4.63 | 4.59 | -0.06 | -1.29% | 4.59 | 4.65 | 693720 | 31997 | 2.11% |
| 2025-11-06 | 4.70 | 4.65 | -0.07 | -1.48% | 4.62 | 4.71 | 814668 | 37916 | 2.48% |
| 2025-11-05 | 4.65 | 4.72 | 0.01 | 0.21% | 4.64 | 4.74 | 921844 | 43376 | 2.80% |
| 2025-11-04 | 4.70 | 4.71 | -0.01 | -0.21% | 4.64 | 4.72 | 1077295 | 50357 | 3.28% |
| 2025-11-03 | 4.65 | 4.72 | 0.08 | 1.72% | 4.64 | 4.77 | 1586537 | 74684 | 4.83% |
| 2025-10-31 | 4.42 | 4.64 | 0.22 | 4.98% | 4.42 | 4.73 | 2123356 | 97658 | 6.46% |
| 2025-10-30 | 4.48 | 4.42 | -0.07 | -1.56% | 4.42 | 4.51 | 868206 | 38687 | 2.64% |
| 2025-10-29 | 4.52 | 4.49 | -0.03 | -0.66% | 4.45 | 4.52 | 778764 | 34865 | 2.37% |
| 2025-10-28 | 4.49 | 4.52 | 0.01 | 0.22% | 4.46 | 4.56 | 689149 | 31164 | 2.10% |
| 2025-10-27 | 4.62 | 4.51 | -0.08 | -1.74% | 4.49 | 4.62 | 986574 | 44712 | 3.00% |
| 2025-10-24 | 4.57 | 4.59 | 0.01 | 0.22% | 4.57 | 4.63 | 575703 | 26424 | 1.75% |
| 2025-10-23 | 4.53 | 4.58 | 0.05 | 1.10% | 4.48 | 4.59 | 612503 | 27690 | 1.86% |
| 2025-10-22 | 4.51 | 4.53 | 0.00 | 0.00% | 4.50 | 4.58 | 575701 | 26175 | 1.75% |
| 2025-10-21 | 4.46 | 4.53 | 0.06 | 1.34% | 4.46 | 4.55 | 645188 | 29137 | 1.96% |
| 2025-10-20 | 4.45 | 4.47 | 0.06 | 1.36% | 4.45 | 4.50 | 602166 | 26954 | 1.83% |
| 2025-10-17 | 4.55 | 4.41 | -0.15 | -3.29% | 4.41 | 4.59 | 856934 | 38417 | 2.61% |
| 2025-10-16 | 4.64 | 4.56 | -0.09 | -1.94% | 4.54 | 4.64 | 767332 | 35086 | 2.33% |
| 2025-10-15 | 4.63 | 4.65 | 0.05 | 1.09% | 4.56 | 4.66 | 695032 | 32143 | 2.11% |
| 2025-10-14 | 4.70 | 4.60 | -0.10 | -2.13% | 4.59 | 4.75 | 983876 | 45964 | 2.99% |
| 2025-10-13 | 4.59 | 4.70 | -0.10 | -2.08% | 4.50 | 4.70 | 1012404 | 46990 | 3.08% |
| 2025-10-10 | 4.87 | 4.80 | -0.09 | -1.84% | 4.78 | 4.89 | 1003804 | 48415 | 3.05% |
| 2025-10-09 | 4.86 | 4.89 | 0.05 | 1.03% | 4.85 | 4.93 | 904745 | 44194 | 2.75% |
| 2025-09-30 | 4.83 | 4.84 | 0.03 | 0.62% | 4.81 | 4.87 | 894376 | 43329 | 2.72% |
| 2025-09-29 | 4.83 | 4.81 | -0.04 | -0.82% | 4.71 | 4.85 | 1103157 | 52712 | 3.36% |
| 2025-09-26 | 4.98 | 4.85 | -0.17 | -3.39% | 4.85 | 4.99 | 1256062 | 61423 | 3.82% |
| 2025-09-25 | 4.95 | 5.02 | 0.03 | 0.60% | 4.95 | 5.13 | 1442888 | 72969 | 4.39% |
| 2025-09-24 | 4.90 | 4.99 | 0.06 | 1.22% | 4.87 | 5.00 | 1054754 | 52146 | 3.21% |
| 2025-09-23 | 5.07 | 4.93 | -0.17 | -3.33% | 4.80 | 5.09 | 1811786 | 88616 | 5.51% |
| 2025-09-22 | 5.24 | 5.10 | -0.12 | -2.30% | 5.04 | 5.25 | 1635501 | 83230 | 4.98% |
| 2025-09-19 | 5.28 | 5.22 | -0.07 | -1.32% | 5.20 | 5.33 | 1074304 | 56403 | 3.27% |
| 2025-09-18 | 5.43 | 5.29 | -0.14 | -2.58% | 5.24 | 5.46 | 1875587 | 100830 | 5.71% |
| 2025-09-17 | 5.45 | 5.43 | -0.05 | -0.91% | 5.40 | 5.50 | 1512530 | 82296 | 4.60% |
| 2025-09-16 | 5.36 | 5.48 | 0.09 | 1.67% | 5.35 | 5.51 | 2087281 | 113616 | 6.35% |
| 2025-09-15 | 5.32 | 5.39 | 0.07 | 1.32% | 5.26 | 5.46 | 1763980 | 94822 | 5.37% |
| 2025-09-12 | 5.37 | 5.32 | -0.06 | -1.12% | 5.31 | 5.43 | 1488815 | 79848 | 4.53% |
| 2025-09-11 | 5.34 | 5.38 | 0.07 | 1.32% | 5.16 | 5.38 | 1544780 | 81507 | 4.70% |
| 2025-09-10 | 5.28 | 5.31 | 0.03 | 0.57% | 5.26 | 5.38 | 958732 | 51057 | 2.92% |
| 2025-09-09 | 5.41 | 5.28 | -0.15 | -2.76% | 5.27 | 5.44 | 1239586 | 66117 | 3.77% |
| 2025-09-08 | 5.43 | 5.43 | 0.01 | 0.18% | 5.34 | 5.44 | 1356345 | 73182 | 4.13% |
| 2025-09-05 | 5.32 | 5.42 | 0.11 | 2.07% | 5.24 | 5.43 | 1309631 | 69886 | 3.98% |