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 | 4.56 | 4.48 | -0.09 | -1.97% | 4.47 | 4.57 | 238667 | 10740 | 0.75% |
| 2025-12-15 | 4.51 | 4.57 | 0.00 | 0.00% | 4.49 | 4.58 | 346659 | 15758 | 1.10% |
| 2025-12-12 | 4.53 | 4.57 | 0.02 | 0.44% | 4.45 | 4.57 | 601252 | 27061 | 1.90% |
| 2025-12-11 | 4.50 | 4.55 | 0.06 | 1.34% | 4.48 | 4.59 | 581643 | 26403 | 1.84% |
| 2025-12-10 | 4.40 | 4.49 | 0.09 | 2.05% | 4.39 | 4.51 | 365602 | 16308 | 1.16% |
| 2025-12-09 | 4.45 | 4.40 | -0.05 | -1.12% | 4.40 | 4.45 | 185492 | 8208 | 0.59% |
| 2025-12-08 | 4.47 | 4.45 | -0.01 | -0.22% | 4.44 | 4.48 | 208159 | 9275 | 0.66% |
| 2025-12-05 | 4.47 | 4.46 | -0.02 | -0.45% | 4.44 | 4.48 | 208272 | 9283 | 0.66% |
| 2025-12-04 | 4.48 | 4.48 | 0.00 | 0.00% | 4.45 | 4.50 | 207458 | 9284 | 0.66% |
| 2025-12-03 | 4.47 | 4.48 | 0.01 | 0.22% | 4.45 | 4.49 | 223217 | 9987 | 0.71% |
| 2025-12-02 | 4.44 | 4.47 | 0.03 | 0.68% | 4.43 | 4.48 | 210060 | 9361 | 0.66% |
| 2025-12-01 | 4.41 | 4.44 | 0.03 | 0.68% | 4.41 | 4.46 | 275308 | 12223 | 0.87% |
| 2025-11-28 | 4.39 | 4.41 | 0.02 | 0.46% | 4.37 | 4.41 | 167458 | 7350 | 0.53% |
| 2025-11-27 | 4.38 | 4.39 | 0.01 | 0.23% | 4.36 | 4.40 | 188166 | 8251 | 0.59% |
| 2025-11-26 | 4.37 | 4.38 | 0.01 | 0.23% | 4.37 | 4.41 | 235576 | 10341 | 0.74% |
| 2025-11-25 | 4.49 | 4.46 | -0.02 | -0.45% | 4.46 | 4.50 | 332586 | 14858 | 1.05% |
| 2025-11-24 | 4.50 | 4.48 | -0.01 | -0.22% | 4.47 | 4.52 | 329269 | 14789 | 1.04% |
| 2025-11-21 | 4.57 | 4.49 | -0.09 | -1.97% | 4.48 | 4.57 | 314650 | 14228 | 0.99% |
| 2025-11-20 | 4.57 | 4.58 | 0.01 | 0.22% | 4.55 | 4.60 | 203085 | 9293 | 0.64% |
| 2025-11-19 | 4.58 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 230077 | 10495 | 0.73% |
| 2025-11-18 | 4.63 | 4.57 | -0.06 | -1.30% | 4.55 | 4.64 | 341585 | 15649 | 1.08% |
| 2025-11-17 | 4.67 | 4.63 | -0.04 | -0.86% | 4.62 | 4.68 | 285689 | 13266 | 0.90% |
| 2025-11-14 | 4.63 | 4.67 | 0.03 | 0.65% | 4.62 | 4.70 | 454653 | 21275 | 1.44% |
| 2025-11-13 | 4.66 | 4.64 | 0.00 | 0.00% | 4.62 | 4.66 | 294422 | 13654 | 0.93% |
| 2025-11-12 | 4.69 | 4.64 | -0.04 | -0.85% | 4.63 | 4.70 | 294194 | 13713 | 0.93% |
| 2025-11-11 | 4.66 | 4.68 | 0.02 | 0.43% | 4.64 | 4.68 | 268296 | 12525 | 0.85% |
| 2025-11-10 | 4.66 | 4.66 | 0.01 | 0.22% | 4.62 | 4.67 | 282032 | 13126 | 0.89% |
| 2025-11-07 | 4.65 | 4.65 | 0.02 | 0.43% | 4.63 | 4.67 | 326377 | 15181 | 1.03% |
| 2025-11-06 | 4.63 | 4.63 | -0.01 | -0.22% | 4.61 | 4.64 | 282654 | 13077 | 0.89% |
| 2025-11-05 | 4.58 | 4.64 | 0.04 | 0.87% | 4.57 | 4.64 | 373805 | 17244 | 1.18% |
| 2025-11-04 | 4.59 | 4.60 | 0.01 | 0.22% | 4.58 | 4.64 | 383177 | 17669 | 1.21% |
| 2025-11-03 | 4.56 | 4.59 | 0.03 | 0.66% | 4.54 | 4.59 | 256865 | 11740 | 0.81% |
| 2025-10-31 | 4.61 | 4.56 | -0.04 | -0.87% | 4.55 | 4.62 | 401194 | 18328 | 1.27% |
| 2025-10-30 | 4.58 | 4.60 | 0.02 | 0.44% | 4.57 | 4.65 | 535023 | 24688 | 1.69% |
| 2025-10-29 | 4.58 | 4.58 | 0.00 | 0.00% | 4.54 | 4.59 | 332986 | 15188 | 1.05% |
| 2025-10-28 | 4.57 | 4.58 | 0.00 | 0.00% | 4.56 | 4.62 | 341632 | 15667 | 1.08% |
| 2025-10-27 | 4.60 | 4.58 | 0.02 | 0.44% | 4.55 | 4.62 | 423083 | 19399 | 1.34% |
| 2025-10-24 | 4.59 | 4.56 | -0.10 | -2.15% | 4.56 | 4.64 | 836034 | 38401 | 2.64% |
| 2025-10-23 | 4.62 | 4.66 | 0.14 | 3.10% | 4.58 | 4.72 | 1431224 | 66451 | 4.53% |
| 2025-10-22 | 4.50 | 4.52 | 0.01 | 0.22% | 4.50 | 4.53 | 195312 | 8819 | 0.62% |
| 2025-10-21 | 4.49 | 4.51 | 0.02 | 0.45% | 4.47 | 4.52 | 246402 | 11097 | 0.78% |
| 2025-10-20 | 4.48 | 4.49 | 0.02 | 0.45% | 4.46 | 4.49 | 201662 | 9021 | 0.64% |
| 2025-10-17 | 4.48 | 4.47 | -0.02 | -0.45% | 4.47 | 4.52 | 301988 | 13578 | 0.95% |
| 2025-10-16 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.51 | 281905 | 12638 | 0.89% |
| 2025-10-15 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.50 | 301149 | 13477 | 0.95% |
| 2025-10-14 | 4.46 | 4.50 | 0.04 | 0.90% | 4.45 | 4.56 | 491669 | 22107 | 1.55% |
| 2025-10-13 | 4.42 | 4.46 | -0.01 | -0.22% | 4.38 | 4.46 | 277064 | 12266 | 0.88% |
| 2025-10-10 | 4.43 | 4.47 | 0.02 | 0.45% | 4.43 | 4.48 | 239925 | 10707 | 0.76% |
| 2025-10-09 | 4.43 | 4.45 | 0.02 | 0.45% | 4.42 | 4.45 | 220737 | 9787 | 0.70% |
| 2025-09-30 | 4.43 | 4.43 | -0.01 | -0.23% | 4.42 | 4.44 | 117926 | 5226 | 0.37% |
| 2025-09-29 | 4.43 | 4.44 | 0.00 | 0.00% | 4.41 | 4.45 | 212910 | 9422 | 0.67% |
| 2025-09-26 | 4.44 | 4.44 | -0.01 | -0.22% | 4.43 | 4.45 | 128588 | 5709 | 0.41% |
| 2025-09-25 | 4.49 | 4.45 | -0.04 | -0.89% | 4.44 | 4.49 | 243443 | 10839 | 0.77% |
| 2025-09-24 | 4.46 | 4.49 | 0.02 | 0.45% | 4.45 | 4.50 | 208224 | 9325 | 0.66% |
| 2025-09-23 | 4.46 | 4.47 | 0.00 | 0.00% | 4.44 | 4.50 | 267754 | 11961 | 0.85% |
| 2025-09-22 | 4.50 | 4.47 | -0.03 | -0.67% | 4.45 | 4.50 | 229481 | 10251 | 0.73% |
| 2025-09-19 | 4.47 | 4.50 | 0.02 | 0.45% | 4.47 | 4.51 | 255218 | 11460 | 0.81% |
| 2025-09-18 | 4.52 | 4.48 | -0.05 | -1.10% | 4.46 | 4.53 | 316974 | 14248 | 1.00% |
| 2025-09-17 | 4.52 | 4.53 | 0.01 | 0.22% | 4.49 | 4.54 | 313666 | 14166 | 0.99% |
| 2025-09-16 | 4.49 | 4.52 | 0.05 | 1.12% | 4.48 | 4.53 | 424531 | 19128 | 1.34% |
| 2025-09-15 | 4.47 | 4.47 | 0.00 | 0.00% | 4.46 | 4.49 | 240843 | 10769 | 0.76% |
| 2025-09-12 | 4.48 | 4.47 | -0.01 | -0.22% | 4.45 | 4.50 | 547228 | 24492 | 1.73% |
| 2025-09-11 | 4.47 | 4.48 | 0.01 | 0.22% | 4.44 | 4.48 | 237644 | 10596 | 0.75% |
| 2025-09-10 | 4.47 | 4.47 | 0.00 | 0.00% | 4.46 | 4.48 | 123897 | 5533 | 0.39% |
| 2025-09-09 | 4.49 | 4.47 | -0.02 | -0.45% | 4.45 | 4.49 | 192861 | 8619 | 0.61% |
| 2025-09-08 | 4.47 | 4.49 | 0.02 | 0.45% | 4.46 | 4.50 | 287568 | 12893 | 0.91% |