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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.16 | 4.20 | 0.04 | 0.96% | 4.10 | 4.24 | 719335 | 29955 | 1.24% |
| 2025-12-16 | 4.19 | 4.16 | -0.04 | -0.95% | 4.15 | 4.20 | 455525 | 18975 | 0.79% |
| 2025-12-15 | 4.18 | 4.20 | 0.00 | 0.00% | 4.18 | 4.24 | 350322 | 14751 | 0.60% |
| 2025-12-12 | 4.19 | 4.20 | 0.02 | 0.48% | 4.18 | 4.23 | 405407 | 17066 | 0.70% |
| 2025-12-11 | 4.25 | 4.18 | -0.07 | -1.65% | 4.18 | 4.25 | 449616 | 18940 | 0.78% |
| 2025-12-10 | 4.22 | 4.25 | 0.02 | 0.47% | 4.20 | 4.27 | 636916 | 26906 | 1.10% |
| 2025-12-09 | 4.28 | 4.23 | -0.06 | -1.40% | 4.22 | 4.28 | 452329 | 19216 | 0.78% |
| 2025-12-08 | 4.31 | 4.29 | 0.02 | 0.47% | 4.29 | 4.36 | 901617 | 39011 | 1.56% |
| 2025-12-05 | 4.18 | 4.27 | 0.08 | 1.91% | 4.16 | 4.29 | 780295 | 33069 | 1.35% |
| 2025-12-04 | 4.19 | 4.19 | 0.01 | 0.24% | 4.15 | 4.20 | 339009 | 14161 | 0.58% |
| 2025-12-03 | 4.21 | 4.18 | -0.03 | -0.71% | 4.17 | 4.23 | 368268 | 15464 | 0.64% |
| 2025-12-02 | 4.24 | 4.21 | -0.03 | -0.71% | 4.20 | 4.24 | 256744 | 10812 | 0.44% |
| 2025-12-01 | 4.21 | 4.24 | 0.02 | 0.47% | 4.20 | 4.24 | 378381 | 15987 | 0.65% |
| 2025-11-28 | 4.21 | 4.22 | 0.02 | 0.48% | 4.18 | 4.23 | 408634 | 17186 | 0.71% |
| 2025-11-27 | 4.22 | 4.20 | -0.01 | -0.24% | 4.20 | 4.25 | 332978 | 14068 | 0.57% |
| 2025-11-26 | 4.22 | 4.21 | -0.02 | -0.47% | 4.20 | 4.25 | 345342 | 14597 | 0.60% |
| 2025-11-25 | 4.24 | 4.23 | 0.00 | 0.00% | 4.22 | 4.26 | 452559 | 19197 | 0.78% |
| 2025-11-24 | 4.22 | 4.23 | 0.03 | 0.71% | 4.18 | 4.25 | 469823 | 19820 | 0.81% |
| 2025-11-21 | 4.33 | 4.20 | -0.16 | -3.67% | 4.20 | 4.35 | 858301 | 36539 | 1.48% |
| 2025-11-20 | 4.45 | 4.36 | 0.00 | 0.00% | 4.35 | 4.47 | 676111 | 29746 | 1.17% |
| 2025-11-19 | 4.40 | 4.36 | -0.04 | -0.91% | 4.34 | 4.43 | 567159 | 24851 | 0.98% |
| 2025-11-18 | 4.44 | 4.40 | -0.04 | -0.90% | 4.39 | 4.45 | 602300 | 26612 | 1.04% |
| 2025-11-17 | 4.47 | 4.44 | -0.04 | -0.89% | 4.43 | 4.48 | 572833 | 25491 | 0.99% |
| 2025-11-14 | 4.50 | 4.48 | -0.05 | -1.10% | 4.48 | 4.53 | 524773 | 23655 | 0.91% |
| 2025-11-13 | 4.49 | 4.53 | 0.03 | 0.67% | 4.48 | 4.53 | 594587 | 26791 | 1.03% |
| 2025-11-12 | 4.51 | 4.50 | -0.01 | -0.22% | 4.46 | 4.53 | 641776 | 28863 | 1.11% |
| 2025-11-11 | 4.55 | 4.52 | -0.03 | -0.66% | 4.51 | 4.56 | 556651 | 25219 | 0.96% |
| 2025-11-10 | 4.51 | 4.55 | 0.05 | 1.11% | 4.50 | 4.56 | 594998 | 26978 | 1.03% |
| 2025-11-07 | 4.54 | 4.50 | -0.05 | -1.10% | 4.50 | 4.54 | 597270 | 26988 | 1.03% |
| 2025-11-06 | 4.54 | 4.55 | 0.03 | 0.66% | 4.53 | 4.58 | 705616 | 32148 | 1.22% |
| 2025-11-05 | 4.50 | 4.52 | -0.02 | -0.44% | 4.49 | 4.55 | 546835 | 24761 | 0.94% |
| 2025-11-04 | 4.54 | 4.54 | -0.01 | -0.22% | 4.51 | 4.55 | 593732 | 26902 | 1.02% |
| 2025-11-03 | 4.57 | 4.55 | -0.02 | -0.44% | 4.49 | 4.58 | 840195 | 38020 | 1.45% |
| 2025-10-31 | 4.63 | 4.57 | -0.01 | -0.22% | 4.56 | 4.65 | 1229382 | 56578 | 2.12% |
| 2025-10-30 | 4.65 | 4.58 | -0.08 | -1.72% | 4.57 | 4.65 | 1094798 | 50398 | 1.89% |
| 2025-10-29 | 4.56 | 4.66 | 0.09 | 1.97% | 4.56 | 4.67 | 1781543 | 82482 | 3.07% |
| 2025-10-28 | 4.58 | 4.57 | -0.03 | -0.65% | 4.56 | 4.60 | 776577 | 35534 | 1.34% |
| 2025-10-27 | 4.63 | 4.60 | 0.02 | 0.44% | 4.57 | 4.64 | 1058933 | 48710 | 1.83% |
| 2025-10-24 | 4.54 | 4.58 | 0.03 | 0.66% | 4.54 | 4.60 | 931849 | 42543 | 1.61% |
| 2025-10-23 | 4.50 | 4.55 | 0.05 | 1.11% | 4.47 | 4.55 | 796915 | 35889 | 1.37% |
| 2025-10-22 | 4.51 | 4.50 | -0.03 | -0.66% | 4.49 | 4.54 | 587305 | 26471 | 1.01% |
| 2025-10-21 | 4.47 | 4.53 | 0.07 | 1.57% | 4.46 | 4.57 | 1016486 | 46037 | 1.75% |
| 2025-10-20 | 4.47 | 4.46 | 0.03 | 0.68% | 4.45 | 4.49 | 645662 | 28844 | 1.11% |
| 2025-10-17 | 4.52 | 4.43 | -0.10 | -2.21% | 4.42 | 4.56 | 1030478 | 46365 | 1.78% |
| 2025-10-16 | 4.56 | 4.53 | -0.06 | -1.31% | 4.51 | 4.57 | 871360 | 39535 | 1.50% |
| 2025-10-15 | 4.56 | 4.59 | 0.02 | 0.44% | 4.48 | 4.60 | 1367660 | 62147 | 2.36% |
| 2025-10-14 | 4.56 | 4.57 | 0.01 | 0.22% | 4.51 | 4.63 | 1117995 | 51118 | 1.93% |
| 2025-10-13 | 4.46 | 4.56 | -0.06 | -1.30% | 4.46 | 4.57 | 1096668 | 49637 | 1.89% |
| 2025-10-10 | 4.60 | 4.62 | -0.01 | -0.22% | 4.58 | 4.67 | 1340264 | 62098 | 2.31% |
| 2025-10-09 | 4.55 | 4.63 | 0.08 | 1.76% | 4.52 | 4.69 | 1669803 | 76939 | 2.88% |
| 2025-09-30 | 4.59 | 4.55 | -0.06 | -1.30% | 4.53 | 4.61 | 1170904 | 53377 | 2.02% |
| 2025-09-29 | 4.44 | 4.61 | 0.17 | 3.83% | 4.41 | 4.68 | 2188982 | 99861 | 3.78% |
| 2025-09-26 | 4.45 | 4.44 | -0.02 | -0.45% | 4.44 | 4.49 | 847130 | 37786 | 1.46% |
| 2025-09-25 | 4.50 | 4.46 | -0.06 | -1.33% | 4.46 | 4.52 | 995873 | 44635 | 1.72% |
| 2025-09-24 | 4.43 | 4.52 | 0.05 | 1.12% | 4.43 | 4.54 | 1227817 | 54981 | 2.12% |
| 2025-09-23 | 4.56 | 4.47 | -0.13 | -2.83% | 4.41 | 4.56 | 1593023 | 71026 | 2.75% |
| 2025-09-22 | 4.55 | 4.60 | 0.05 | 1.10% | 4.50 | 4.61 | 1299088 | 59151 | 2.24% |
| 2025-09-19 | 4.67 | 4.55 | -0.12 | -2.57% | 4.53 | 4.69 | 1675321 | 76806 | 2.89% |
| 2025-09-18 | 4.83 | 4.67 | -0.21 | -4.30% | 4.62 | 4.83 | 3202753 | 151130 | 5.53% |
| 2025-09-17 | 4.82 | 4.88 | 0.02 | 0.41% | 4.80 | 4.91 | 3120658 | 151358 | 5.38% |
| 2025-09-16 | 4.77 | 4.86 | 0.10 | 2.10% | 4.73 | 4.91 | 3730430 | 180410 | 6.44% |
| 2025-09-15 | 4.78 | 4.76 | 0.01 | 0.21% | 4.74 | 4.84 | 2585298 | 123484 | 4.46% |
| 2025-09-12 | 4.81 | 4.75 | -0.16 | -3.26% | 4.72 | 4.88 | 5710492 | 274323 | 9.85% |
| 2025-09-11 | 4.46 | 4.91 | 0.45 | 10.09% | 4.44 | 4.91 | 7275366 | 349080 | 12.55% |
| 2025-09-10 | 4.47 | 4.46 | 0.00 | 0.00% | 4.44 | 4.52 | 806502 | 36071 | 1.39% |
| 2025-09-09 | 4.48 | 4.46 | -0.03 | -0.67% | 4.45 | 4.52 | 956935 | 42878 | 1.65% |
| 2025-09-08 | 4.48 | 4.49 | -0.01 | -0.22% | 4.44 | 4.51 | 1029102 | 46077 | 1.78% |