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 | 4.47 | 4.44 | -0.03 | -0.67% | 4.41 | 4.47 | 348304 | 15437 | 0.89% |
| 2025-12-15 | 4.43 | 4.47 | 0.04 | 0.90% | 4.43 | 4.50 | 436700 | 19558 | 1.11% |
| 2025-12-12 | 4.40 | 4.43 | 0.04 | 0.91% | 4.40 | 4.46 | 498001 | 22071 | 1.27% |
| 2025-12-11 | 4.46 | 4.39 | -0.06 | -1.35% | 4.38 | 4.46 | 404209 | 17876 | 1.03% |
| 2025-12-10 | 4.46 | 4.45 | -0.01 | -0.22% | 4.42 | 4.47 | 353104 | 15691 | 0.90% |
| 2025-12-09 | 4.50 | 4.46 | -0.04 | -0.89% | 4.45 | 4.50 | 326941 | 14615 | 0.83% |
| 2025-12-08 | 4.52 | 4.50 | -0.01 | -0.22% | 4.49 | 4.54 | 355061 | 16015 | 0.91% |
| 2025-12-05 | 4.48 | 4.51 | 0.03 | 0.67% | 4.46 | 4.52 | 304534 | 13678 | 0.78% |
| 2025-12-04 | 4.50 | 4.48 | -0.01 | -0.22% | 4.45 | 4.50 | 321711 | 14379 | 0.82% |
| 2025-12-03 | 4.49 | 4.49 | -0.01 | -0.22% | 4.48 | 4.52 | 361536 | 16271 | 0.92% |
| 2025-12-02 | 4.51 | 4.50 | -0.01 | -0.22% | 4.46 | 4.51 | 264348 | 11856 | 0.67% |
| 2025-12-01 | 4.50 | 4.51 | 0.01 | 0.22% | 4.48 | 4.51 | 312476 | 14052 | 0.80% |
| 2025-11-28 | 4.45 | 4.50 | 0.05 | 1.12% | 4.43 | 4.50 | 343062 | 15335 | 0.88% |
| 2025-11-27 | 4.46 | 4.45 | 0.00 | 0.00% | 4.44 | 4.48 | 304423 | 13575 | 0.78% |
| 2025-11-26 | 4.48 | 4.45 | -0.02 | -0.45% | 4.45 | 4.49 | 329724 | 14740 | 0.84% |
| 2025-11-25 | 4.48 | 4.47 | 0.01 | 0.22% | 4.45 | 4.49 | 456864 | 20442 | 1.17% |
| 2025-11-24 | 4.51 | 4.46 | -0.01 | -0.22% | 4.43 | 4.52 | 563179 | 25147 | 1.44% |
| 2025-11-21 | 4.62 | 4.47 | -0.18 | -3.87% | 4.47 | 4.62 | 942267 | 42722 | 2.40% |
| 2025-11-20 | 4.71 | 4.65 | -0.05 | -1.06% | 4.64 | 4.72 | 478432 | 22389 | 1.22% |
| 2025-11-19 | 4.71 | 4.70 | -0.01 | -0.21% | 4.65 | 4.75 | 490870 | 23041 | 1.25% |
| 2025-11-18 | 4.80 | 4.71 | -0.10 | -2.08% | 4.69 | 4.81 | 594634 | 28132 | 1.52% |
| 2025-11-17 | 4.84 | 4.81 | -0.03 | -0.62% | 4.75 | 4.86 | 575151 | 27570 | 1.47% |
| 2025-11-14 | 4.85 | 4.84 | -0.04 | -0.82% | 4.82 | 4.93 | 725643 | 35280 | 1.85% |
| 2025-11-13 | 4.84 | 4.88 | 0.04 | 0.83% | 4.81 | 4.89 | 733006 | 35632 | 1.87% |
| 2025-11-12 | 4.91 | 4.84 | -0.07 | -1.43% | 4.80 | 4.93 | 908110 | 43992 | 2.32% |
| 2025-11-11 | 4.94 | 4.91 | 0.01 | 0.20% | 4.90 | 4.98 | 836302 | 41252 | 2.13% |
| 2025-11-10 | 4.89 | 4.90 | 0.06 | 1.24% | 4.85 | 4.97 | 1164771 | 57283 | 2.97% |
| 2025-11-07 | 4.79 | 4.84 | 0.03 | 0.62% | 4.78 | 4.93 | 970558 | 47199 | 2.48% |
| 2025-11-06 | 4.85 | 4.81 | -0.01 | -0.21% | 4.80 | 4.87 | 847207 | 40980 | 2.16% |
| 2025-11-05 | 4.69 | 4.82 | 0.11 | 2.34% | 4.67 | 4.86 | 983400 | 47053 | 2.51% |
| 2025-11-04 | 4.76 | 4.71 | -0.05 | -1.05% | 4.68 | 4.77 | 498600 | 23568 | 1.27% |
| 2025-11-03 | 4.66 | 4.76 | 0.10 | 2.15% | 4.64 | 4.76 | 679501 | 32006 | 1.73% |
| 2025-10-31 | 4.74 | 4.66 | -0.06 | -1.27% | 4.64 | 4.74 | 683563 | 32011 | 1.74% |
| 2025-10-30 | 4.67 | 4.72 | 0.05 | 1.07% | 4.66 | 4.77 | 1113250 | 52552 | 2.84% |
| 2025-10-29 | 4.58 | 4.67 | 0.09 | 1.97% | 4.55 | 4.67 | 730592 | 33758 | 1.86% |
| 2025-10-28 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.61 | 402832 | 18444 | 1.03% |
| 2025-10-27 | 4.62 | 4.60 | 0.00 | 0.00% | 4.59 | 4.63 | 368890 | 17005 | 0.94% |
| 2025-10-24 | 4.65 | 4.60 | -0.04 | -0.86% | 4.58 | 4.66 | 339365 | 15645 | 0.87% |
| 2025-10-23 | 4.58 | 4.64 | 0.05 | 1.09% | 4.55 | 4.64 | 345701 | 15889 | 0.88% |
| 2025-10-22 | 4.61 | 4.59 | -0.03 | -0.65% | 4.58 | 4.62 | 301568 | 13857 | 0.77% |
| 2025-10-21 | 4.57 | 4.62 | 0.04 | 0.87% | 4.55 | 4.64 | 377492 | 17385 | 0.96% |
| 2025-10-20 | 4.59 | 4.58 | 0.01 | 0.22% | 4.53 | 4.61 | 432254 | 19706 | 1.10% |
| 2025-10-17 | 4.67 | 4.57 | -0.11 | -2.35% | 4.55 | 4.68 | 547494 | 25185 | 1.40% |
| 2025-10-16 | 4.73 | 4.68 | -0.05 | -1.06% | 4.65 | 4.74 | 450431 | 21070 | 1.15% |
| 2025-10-15 | 4.68 | 4.73 | 0.04 | 0.85% | 4.67 | 4.74 | 565309 | 26613 | 1.44% |
| 2025-10-14 | 4.65 | 4.69 | 0.04 | 0.86% | 4.61 | 4.78 | 868288 | 40959 | 2.22% |
| 2025-10-13 | 4.61 | 4.65 | -0.05 | -1.06% | 4.56 | 4.66 | 578519 | 26618 | 1.48% |
| 2025-10-10 | 4.68 | 4.70 | 0.03 | 0.64% | 4.64 | 4.71 | 556770 | 26089 | 1.42% |
| 2025-10-09 | 4.54 | 4.67 | 0.13 | 2.86% | 4.54 | 4.70 | 791668 | 36842 | 2.02% |
| 2025-09-30 | 4.60 | 4.54 | -0.06 | -1.30% | 4.53 | 4.62 | 578752 | 26451 | 1.48% |
| 2025-09-29 | 4.60 | 4.60 | -0.01 | -0.22% | 4.56 | 4.62 | 479455 | 22018 | 1.22% |
| 2025-09-26 | 4.53 | 4.61 | 0.06 | 1.32% | 4.53 | 4.71 | 615475 | 28556 | 1.57% |
| 2025-09-25 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.62 | 433092 | 19768 | 1.11% |
| 2025-09-24 | 4.53 | 4.56 | 0.02 | 0.44% | 4.52 | 4.57 | 381283 | 17322 | 0.97% |
| 2025-09-23 | 4.57 | 4.54 | -0.03 | -0.66% | 4.49 | 4.57 | 401823 | 18178 | 1.03% |
| 2025-09-22 | 4.62 | 4.57 | -0.06 | -1.30% | 4.54 | 4.63 | 334169 | 15267 | 0.85% |
| 2025-09-19 | 4.64 | 4.63 | -0.03 | -0.64% | 4.59 | 4.66 | 411761 | 19003 | 1.05% |
| 2025-09-18 | 4.75 | 4.66 | -0.10 | -2.10% | 4.62 | 4.75 | 641086 | 30056 | 1.64% |
| 2025-09-17 | 4.68 | 4.76 | 0.06 | 1.28% | 4.66 | 4.76 | 498729 | 23537 | 1.27% |
| 2025-09-16 | 4.74 | 4.70 | -0.05 | -1.05% | 4.65 | 4.75 | 525908 | 24678 | 1.34% |
| 2025-09-15 | 4.76 | 4.75 | -0.01 | -0.21% | 4.73 | 4.79 | 436908 | 20761 | 1.12% |
| 2025-09-12 | 4.79 | 4.76 | -0.05 | -1.04% | 4.76 | 4.82 | 538299 | 25746 | 1.37% |
| 2025-09-11 | 4.83 | 4.81 | 0.02 | 0.42% | 4.73 | 4.84 | 641331 | 30614 | 1.64% |
| 2025-09-10 | 4.80 | 4.79 | -0.03 | -0.62% | 4.73 | 4.83 | 640383 | 30525 | 1.63% |
| 2025-09-09 | 4.87 | 4.82 | -0.07 | -1.43% | 4.79 | 4.90 | 701113 | 33935 | 1.79% |
| 2025-09-08 | 4.90 | 4.89 | -0.01 | -0.20% | 4.86 | 4.97 | 907546 | 44489 | 2.32% |