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 | 4.52 | 4.56 | 0.05 | 1.11% | 4.48 | 4.59 | 5185946 | 235985 | 2.87% |
| 2025-12-15 | 4.48 | 4.51 | 0.01 | 0.22% | 4.47 | 4.58 | 3258158 | 147384 | 1.80% |
| 2025-12-12 | 4.44 | 4.50 | 0.07 | 1.58% | 4.42 | 4.54 | 4154777 | 186742 | 2.30% |
| 2025-12-11 | 4.48 | 4.43 | -0.06 | -1.34% | 4.42 | 4.51 | 2795088 | 124705 | 1.54% |
| 2025-12-10 | 4.45 | 4.49 | 0.02 | 0.45% | 4.42 | 4.54 | 3080082 | 137891 | 1.70% |
| 2025-12-09 | 4.48 | 4.47 | -0.01 | -0.22% | 4.43 | 4.52 | 3440252 | 153783 | 1.90% |
| 2025-12-08 | 4.53 | 4.48 | -0.07 | -1.54% | 4.47 | 4.59 | 5143370 | 231901 | 2.84% |
| 2025-12-05 | 4.35 | 4.55 | 0.19 | 4.36% | 4.34 | 4.56 | 8096990 | 362046 | 4.47% |
| 2025-12-04 | 4.31 | 4.36 | 0.02 | 0.46% | 4.30 | 4.37 | 3919828 | 170348 | 2.17% |
| 2025-12-03 | 4.18 | 4.34 | 0.17 | 4.08% | 4.17 | 4.40 | 7106197 | 305834 | 3.93% |
| 2025-12-02 | 4.19 | 4.17 | -0.03 | -0.71% | 4.14 | 4.21 | 1921661 | 80195 | 1.06% |
| 2025-12-01 | 4.08 | 4.20 | 0.11 | 2.69% | 4.07 | 4.20 | 3288092 | 136562 | 1.82% |
| 2025-11-28 | 4.07 | 4.09 | 0.02 | 0.49% | 4.05 | 4.09 | 1296118 | 52745 | 0.72% |
| 2025-11-27 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.10 | 1400706 | 57150 | 0.77% |
| 2025-11-26 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.11 | 1640772 | 67086 | 0.91% |
| 2025-11-25 | 4.09 | 4.09 | 0.02 | 0.49% | 4.08 | 4.12 | 1788296 | 73244 | 0.99% |
| 2025-11-24 | 4.07 | 4.07 | 0.02 | 0.49% | 4.04 | 4.09 | 2295740 | 93221 | 1.27% |
| 2025-11-21 | 4.13 | 4.05 | -0.11 | -2.64% | 4.05 | 4.14 | 3728474 | 152377 | 2.06% |
| 2025-11-20 | 4.20 | 4.16 | -0.03 | -0.72% | 4.16 | 4.23 | 2315151 | 97032 | 1.28% |
| 2025-11-19 | 4.24 | 4.19 | -0.05 | -1.18% | 4.16 | 4.25 | 2596346 | 109073 | 1.43% |
| 2025-11-18 | 4.30 | 4.24 | -0.07 | -1.62% | 4.22 | 4.32 | 2973839 | 126351 | 1.64% |
| 2025-11-17 | 4.36 | 4.31 | -0.05 | -1.15% | 4.29 | 4.40 | 2921990 | 126229 | 1.61% |
| 2025-11-14 | 4.40 | 4.36 | -0.06 | -1.36% | 4.36 | 4.44 | 2884633 | 127048 | 1.59% |
| 2025-11-13 | 4.41 | 4.42 | 0.03 | 0.68% | 4.38 | 4.46 | 3159783 | 139828 | 1.75% |
| 2025-11-12 | 4.42 | 4.39 | -0.01 | -0.23% | 4.34 | 4.44 | 3387725 | 148480 | 1.87% |
| 2025-11-11 | 4.43 | 4.40 | -0.03 | -0.68% | 4.40 | 4.47 | 3623029 | 160611 | 2.00% |
| 2025-11-10 | 4.30 | 4.43 | 0.13 | 3.02% | 4.28 | 4.45 | 7418654 | 326172 | 4.10% |
| 2025-11-07 | 4.27 | 4.30 | 0.01 | 0.23% | 4.24 | 4.34 | 3897178 | 167846 | 2.15% |
| 2025-11-06 | 4.29 | 4.29 | 0.00 | 0.00% | 4.26 | 4.30 | 2668329 | 114128 | 1.47% |
| 2025-11-05 | 4.22 | 4.29 | 0.04 | 0.94% | 4.20 | 4.32 | 2878138 | 122921 | 1.59% |
| 2025-11-04 | 4.33 | 4.25 | -0.09 | -2.07% | 4.24 | 4.34 | 2942807 | 125756 | 1.63% |
| 2025-11-03 | 4.33 | 4.34 | 0.03 | 0.70% | 4.28 | 4.35 | 3830856 | 165165 | 2.12% |
| 2025-10-31 | 4.36 | 4.31 | 0.02 | 0.47% | 4.31 | 4.39 | 5003122 | 217633 | 2.76% |
| 2025-10-30 | 4.25 | 4.29 | 0.03 | 0.70% | 4.23 | 4.37 | 5808336 | 250257 | 3.21% |
| 2025-10-29 | 4.19 | 4.26 | 0.06 | 1.43% | 4.16 | 4.27 | 4278832 | 180762 | 2.36% |
| 2025-10-28 | 4.20 | 4.20 | 0.00 | 0.00% | 4.18 | 4.22 | 2138371 | 89835 | 1.18% |
| 2025-10-27 | 4.20 | 4.20 | 0.02 | 0.48% | 4.18 | 4.22 | 2965202 | 124610 | 1.64% |
| 2025-10-24 | 4.19 | 4.18 | -0.01 | -0.24% | 4.17 | 4.22 | 2260714 | 94624 | 1.25% |
| 2025-10-23 | 4.14 | 4.19 | 0.04 | 0.96% | 4.11 | 4.20 | 2869857 | 119359 | 1.59% |
| 2025-10-22 | 4.16 | 4.15 | -0.01 | -0.24% | 4.13 | 4.18 | 2167708 | 89963 | 1.20% |
| 2025-10-21 | 4.13 | 4.16 | 0.04 | 0.97% | 4.11 | 4.17 | 2345345 | 97306 | 1.30% |
| 2025-10-20 | 4.14 | 4.12 | 0.01 | 0.24% | 4.10 | 4.16 | 2154610 | 88824 | 1.19% |
| 2025-10-17 | 4.20 | 4.11 | -0.09 | -2.14% | 4.10 | 4.21 | 4102484 | 170023 | 2.27% |
| 2025-10-16 | 4.23 | 4.20 | -0.04 | -0.94% | 4.19 | 4.24 | 2903408 | 122185 | 1.60% |
| 2025-10-15 | 4.23 | 4.24 | 0.01 | 0.24% | 4.19 | 4.25 | 4282832 | 180742 | 2.37% |
| 2025-10-14 | 4.29 | 4.23 | -0.06 | -1.40% | 4.22 | 4.37 | 5946422 | 254742 | 3.29% |
| 2025-10-13 | 4.25 | 4.29 | -0.07 | -1.61% | 4.21 | 4.30 | 6076194 | 258161 | 3.36% |
| 2025-10-10 | 4.49 | 4.36 | -0.15 | -3.33% | 4.34 | 4.49 | 6147650 | 269833 | 3.40% |
| 2025-10-09 | 4.33 | 4.51 | 0.20 | 4.64% | 4.32 | 4.59 | 9288335 | 415994 | 5.13% |
| 2025-09-30 | 4.32 | 4.31 | -0.02 | -0.46% | 4.30 | 4.37 | 3636772 | 157300 | 2.01% |
| 2025-09-29 | 4.34 | 4.33 | -0.02 | -0.46% | 4.26 | 4.35 | 4569177 | 196059 | 2.52% |
| 2025-09-26 | 4.45 | 4.35 | -0.12 | -2.68% | 4.33 | 4.45 | 3845354 | 168104 | 2.12% |
| 2025-09-25 | 4.43 | 4.47 | 0.03 | 0.68% | 4.40 | 4.49 | 3846644 | 171443 | 2.13% |
| 2025-09-24 | 4.30 | 4.44 | 0.12 | 2.78% | 4.28 | 4.44 | 4927142 | 216263 | 2.72% |
| 2025-09-23 | 4.36 | 4.32 | -0.05 | -1.14% | 4.22 | 4.38 | 3943811 | 169240 | 2.18% |
| 2025-09-22 | 4.40 | 4.37 | -0.03 | -0.68% | 4.33 | 4.42 | 2890425 | 126085 | 1.60% |
| 2025-09-19 | 4.42 | 4.40 | -0.02 | -0.45% | 4.37 | 4.45 | 3437792 | 151755 | 1.90% |
| 2025-09-18 | 4.38 | 4.42 | 0.05 | 1.14% | 4.35 | 4.56 | 7593696 | 337485 | 4.20% |
| 2025-09-17 | 4.34 | 4.37 | 0.01 | 0.23% | 4.33 | 4.40 | 3395466 | 148407 | 1.88% |
| 2025-09-16 | 4.42 | 4.36 | -0.06 | -1.36% | 4.33 | 4.43 | 4510498 | 196441 | 2.49% |
| 2025-09-15 | 4.43 | 4.42 | 0.01 | 0.23% | 4.37 | 4.45 | 4136653 | 182523 | 2.29% |
| 2025-09-12 | 4.43 | 4.41 | -0.02 | -0.45% | 4.38 | 4.45 | 3910141 | 172629 | 2.16% |
| 2025-09-11 | 4.36 | 4.43 | 0.06 | 1.37% | 4.34 | 4.44 | 4057500 | 178778 | 2.24% |
| 2025-09-10 | 4.37 | 4.37 | -0.01 | -0.23% | 4.34 | 4.39 | 2926380 | 127794 | 1.62% |
| 2025-09-09 | 4.38 | 4.38 | -0.01 | -0.23% | 4.36 | 4.44 | 3590348 | 157790 | 1.98% |
| 2025-09-08 | 4.38 | 4.39 | 0.01 | 0.23% | 4.34 | 4.42 | 4404030 | 192861 | 2.43% |