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 | 4.12 | 4.07 | -0.08 | -1.93% | 4.06 | 4.14 | 120272 | 4911 | 1.36% |
| 2025-12-15 | 4.12 | 4.15 | 0.03 | 0.73% | 4.06 | 4.16 | 105111 | 4330 | 1.19% |
| 2025-12-12 | 4.19 | 4.12 | -0.06 | -1.44% | 4.11 | 4.21 | 148834 | 6182 | 1.68% |
| 2025-12-11 | 4.31 | 4.18 | -0.14 | -3.24% | 4.18 | 4.32 | 166621 | 7052 | 1.88% |
| 2025-12-10 | 4.34 | 4.32 | -0.02 | -0.46% | 4.29 | 4.38 | 115602 | 5005 | 1.31% |
| 2025-12-09 | 4.31 | 4.34 | 0.03 | 0.70% | 4.29 | 4.40 | 152053 | 6627 | 1.72% |
| 2025-12-08 | 4.34 | 4.31 | -0.01 | -0.23% | 4.30 | 4.37 | 117890 | 5112 | 1.33% |
| 2025-12-05 | 4.30 | 4.32 | 0.02 | 0.47% | 4.24 | 4.32 | 122648 | 5262 | 1.39% |
| 2025-12-04 | 4.40 | 4.30 | -0.12 | -2.71% | 4.27 | 4.42 | 176341 | 7617 | 1.99% |
| 2025-12-03 | 4.50 | 4.42 | -0.08 | -1.78% | 4.40 | 4.54 | 181942 | 8085 | 2.06% |
| 2025-12-02 | 4.52 | 4.50 | -0.03 | -0.66% | 4.40 | 4.53 | 213632 | 9556 | 2.41% |
| 2025-12-01 | 4.61 | 4.53 | -0.08 | -1.74% | 4.52 | 4.61 | 181909 | 8302 | 2.06% |
| 2025-11-28 | 4.56 | 4.61 | 0.02 | 0.44% | 4.56 | 4.67 | 208906 | 9611 | 2.36% |
| 2025-11-27 | 4.67 | 4.59 | -0.08 | -1.71% | 4.59 | 4.67 | 175382 | 8102 | 1.98% |
| 2025-11-26 | 4.68 | 4.67 | -0.03 | -0.64% | 4.64 | 4.75 | 286408 | 13422 | 3.24% |
| 2025-11-25 | 4.66 | 4.70 | 0.05 | 1.08% | 4.61 | 4.74 | 453288 | 21275 | 5.12% |
| 2025-11-24 | 4.48 | 4.65 | 0.17 | 3.79% | 4.44 | 4.65 | 369432 | 16916 | 4.17% |
| 2025-11-21 | 4.46 | 4.48 | -0.01 | -0.22% | 4.41 | 4.62 | 242576 | 10937 | 2.74% |
| 2025-11-20 | 4.52 | 4.49 | -0.02 | -0.44% | 4.47 | 4.57 | 134045 | 6050 | 1.51% |
| 2025-11-19 | 4.62 | 4.51 | -0.11 | -2.38% | 4.50 | 4.64 | 200111 | 9107 | 2.26% |
| 2025-11-18 | 4.61 | 4.62 | 0.01 | 0.22% | 4.56 | 4.65 | 206767 | 9532 | 2.34% |
| 2025-11-17 | 4.58 | 4.61 | 0.06 | 1.32% | 4.52 | 4.61 | 142329 | 6518 | 1.61% |
| 2025-11-14 | 4.52 | 4.55 | 0.01 | 0.22% | 4.51 | 4.59 | 124950 | 5701 | 1.41% |
| 2025-11-13 | 4.53 | 4.54 | 0.03 | 0.67% | 4.48 | 4.54 | 97624 | 4409 | 1.10% |
| 2025-11-12 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.56 | 98888 | 4465 | 1.12% |
| 2025-11-11 | 4.53 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 108943 | 4941 | 1.23% |
| 2025-11-10 | 4.46 | 4.53 | 0.08 | 1.80% | 4.44 | 4.55 | 128879 | 5811 | 1.46% |
| 2025-11-07 | 4.47 | 4.45 | -0.02 | -0.45% | 4.45 | 4.51 | 87690 | 3922 | 0.99% |
| 2025-11-06 | 4.53 | 4.47 | -0.07 | -1.54% | 4.47 | 4.55 | 164471 | 7380 | 1.86% |
| 2025-11-05 | 4.45 | 4.54 | 0.05 | 1.11% | 4.44 | 4.57 | 196261 | 8883 | 2.22% |
| 2025-11-04 | 4.47 | 4.49 | 0.01 | 0.22% | 4.43 | 4.50 | 184131 | 8235 | 2.08% |
| 2025-11-03 | 4.37 | 4.48 | 0.10 | 2.28% | 4.37 | 4.48 | 187266 | 8309 | 2.12% |
| 2025-10-31 | 4.26 | 4.38 | 0.12 | 2.82% | 4.24 | 4.39 | 223855 | 9722 | 2.53% |
| 2025-10-30 | 4.31 | 4.26 | -0.05 | -1.16% | 4.26 | 4.34 | 118056 | 5066 | 1.33% |
| 2025-10-29 | 4.32 | 4.31 | -0.01 | -0.23% | 4.27 | 4.35 | 121372 | 5220 | 1.37% |
| 2025-10-28 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.36 | 95977 | 4159 | 1.08% |
| 2025-10-27 | 4.39 | 4.33 | -0.02 | -0.46% | 4.29 | 4.39 | 135400 | 5859 | 1.53% |
| 2025-10-24 | 4.42 | 4.35 | -0.08 | -1.81% | 4.34 | 4.43 | 130719 | 5718 | 1.48% |
| 2025-10-23 | 4.37 | 4.43 | 0.06 | 1.37% | 4.33 | 4.43 | 154748 | 6790 | 1.75% |
| 2025-10-22 | 4.36 | 4.37 | 0.02 | 0.46% | 4.33 | 4.39 | 138419 | 6053 | 1.56% |
| 2025-10-21 | 4.28 | 4.35 | 0.07 | 1.64% | 4.27 | 4.35 | 132099 | 5699 | 1.49% |
| 2025-10-20 | 4.22 | 4.28 | 0.08 | 1.90% | 4.20 | 4.28 | 102646 | 4357 | 1.16% |
| 2025-10-17 | 4.24 | 4.20 | -0.04 | -0.94% | 4.20 | 4.29 | 139881 | 5932 | 1.58% |
| 2025-10-16 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.28 | 122003 | 5184 | 1.38% |
| 2025-10-15 | 4.22 | 4.27 | 0.06 | 1.43% | 4.18 | 4.27 | 115725 | 4917 | 1.31% |
| 2025-10-14 | 4.22 | 4.21 | -0.01 | -0.24% | 4.19 | 4.28 | 139927 | 5925 | 1.58% |
| 2025-10-13 | 4.16 | 4.22 | -0.02 | -0.47% | 4.06 | 4.24 | 184711 | 7715 | 2.09% |
| 2025-10-10 | 4.21 | 4.24 | 0.02 | 0.47% | 4.20 | 4.28 | 146468 | 6229 | 1.65% |
| 2025-10-09 | 4.32 | 4.22 | -0.09 | -2.09% | 4.20 | 4.33 | 248541 | 10529 | 2.81% |
| 2025-09-30 | 4.36 | 4.31 | -0.03 | -0.69% | 4.31 | 4.39 | 119511 | 5197 | 1.35% |
| 2025-09-29 | 4.34 | 4.34 | -0.01 | -0.23% | 4.26 | 4.36 | 161508 | 6964 | 1.82% |
| 2025-09-26 | 4.38 | 4.35 | -0.03 | -0.68% | 4.31 | 4.41 | 123928 | 5415 | 1.40% |
| 2025-09-25 | 4.41 | 4.38 | -0.03 | -0.68% | 4.35 | 4.44 | 124249 | 5461 | 1.40% |
| 2025-09-24 | 4.33 | 4.41 | 0.05 | 1.15% | 4.30 | 4.41 | 109032 | 4779 | 1.23% |
| 2025-09-23 | 4.44 | 4.36 | -0.10 | -2.24% | 4.29 | 4.45 | 199809 | 8681 | 2.26% |
| 2025-09-22 | 4.53 | 4.46 | -0.06 | -1.33% | 4.42 | 4.53 | 141376 | 6302 | 1.60% |
| 2025-09-19 | 4.51 | 4.52 | 0.01 | 0.22% | 4.46 | 4.53 | 178637 | 8036 | 2.02% |
| 2025-09-18 | 4.63 | 4.51 | -0.14 | -3.01% | 4.49 | 4.65 | 305356 | 13998 | 3.45% |
| 2025-09-17 | 4.68 | 4.65 | -0.04 | -0.85% | 4.62 | 4.69 | 209991 | 9752 | 2.37% |
| 2025-09-16 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.71 | 216672 | 10118 | 2.45% |
| 2025-09-15 | 4.76 | 4.66 | -0.14 | -2.92% | 4.66 | 4.78 | 307100 | 14424 | 3.47% |
| 2025-09-12 | 4.74 | 4.80 | 0.04 | 0.84% | 4.73 | 4.88 | 423928 | 20321 | 4.79% |
| 2025-09-11 | 4.80 | 4.76 | -0.06 | -1.24% | 4.68 | 4.82 | 426638 | 20177 | 4.82% |
| 2025-09-10 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.90 | 338033 | 16389 | 3.82% |
| 2025-09-09 | 4.91 | 4.84 | -0.12 | -2.42% | 4.80 | 4.98 | 500807 | 24449 | 5.66% |
| 2025-09-08 | 4.79 | 4.96 | 0.13 | 2.69% | 4.75 | 5.12 | 768495 | 37814 | 8.68% |