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 | 4.83 | 4.72 | -0.05 | -1.05% | 4.71 | 5.07 | 905550 | 43682 | 9.60% |
| 2025-12-15 | 4.33 | 4.77 | 0.43 | 9.91% | 4.30 | 4.77 | 522122 | 24344 | 5.53% |
| 2025-12-12 | 4.44 | 4.34 | -0.06 | -1.36% | 4.33 | 4.44 | 132252 | 5782 | 1.40% |
| 2025-12-11 | 4.63 | 4.40 | -0.20 | -4.35% | 4.39 | 4.63 | 188059 | 8414 | 1.99% |
| 2025-12-10 | 4.66 | 4.60 | -0.09 | -1.92% | 4.59 | 4.68 | 122104 | 5649 | 1.29% |
| 2025-12-09 | 4.69 | 4.69 | -0.01 | -0.21% | 4.64 | 4.71 | 111976 | 5236 | 1.19% |
| 2025-12-08 | 4.68 | 4.70 | 0.03 | 0.64% | 4.65 | 4.72 | 107658 | 5050 | 1.14% |
| 2025-12-05 | 4.57 | 4.67 | 0.09 | 1.97% | 4.55 | 4.67 | 100202 | 4623 | 1.06% |
| 2025-12-04 | 4.65 | 4.58 | -0.07 | -1.51% | 4.56 | 4.66 | 85540 | 3934 | 0.91% |
| 2025-12-03 | 4.68 | 4.65 | 0.00 | 0.00% | 4.62 | 4.73 | 104739 | 4879 | 1.11% |
| 2025-12-02 | 4.61 | 4.65 | 0.02 | 0.43% | 4.57 | 4.68 | 122417 | 5680 | 1.30% |
| 2025-12-01 | 4.61 | 4.63 | 0.02 | 0.43% | 4.61 | 4.70 | 121830 | 5669 | 1.29% |
| 2025-11-28 | 4.57 | 4.61 | 0.04 | 0.88% | 4.53 | 4.62 | 100383 | 4606 | 1.06% |
| 2025-11-27 | 4.52 | 4.57 | 0.03 | 0.66% | 4.51 | 4.59 | 84468 | 3856 | 0.90% |
| 2025-11-26 | 4.56 | 4.54 | -0.01 | -0.22% | 4.53 | 4.62 | 93413 | 4273 | 0.99% |
| 2025-11-25 | 4.53 | 4.55 | 0.05 | 1.11% | 4.49 | 4.58 | 87786 | 3990 | 0.93% |
| 2025-11-24 | 4.50 | 4.50 | 0.03 | 0.67% | 4.45 | 4.56 | 132127 | 5950 | 1.40% |
| 2025-11-21 | 4.72 | 4.47 | -0.28 | -5.89% | 4.46 | 4.75 | 197871 | 9030 | 2.10% |
| 2025-11-20 | 4.75 | 4.75 | 0.04 | 0.85% | 4.71 | 4.81 | 148466 | 7073 | 1.57% |
| 2025-11-19 | 4.80 | 4.71 | -0.10 | -2.08% | 4.67 | 4.82 | 146961 | 6934 | 1.56% |
| 2025-11-18 | 4.85 | 4.81 | -0.05 | -1.03% | 4.77 | 4.90 | 140924 | 6770 | 1.49% |
| 2025-11-17 | 4.87 | 4.86 | 0.00 | 0.00% | 4.82 | 4.88 | 127838 | 6200 | 1.36% |
| 2025-11-14 | 4.84 | 4.86 | -0.01 | -0.21% | 4.82 | 4.91 | 148092 | 7208 | 1.57% |
| 2025-11-13 | 4.85 | 4.87 | 0.03 | 0.62% | 4.80 | 4.87 | 165205 | 7988 | 1.75% |
| 2025-11-12 | 4.81 | 4.84 | 0.03 | 0.62% | 4.76 | 4.88 | 189102 | 9111 | 2.00% |
| 2025-11-11 | 4.83 | 4.81 | -0.01 | -0.21% | 4.78 | 4.84 | 127110 | 6110 | 1.35% |
| 2025-11-10 | 4.78 | 4.82 | 0.03 | 0.63% | 4.77 | 4.83 | 164015 | 7876 | 1.74% |
| 2025-11-07 | 4.75 | 4.79 | 0.01 | 0.21% | 4.73 | 4.80 | 154950 | 7391 | 1.64% |
| 2025-11-06 | 4.72 | 4.78 | 0.07 | 1.49% | 4.70 | 4.78 | 174174 | 8274 | 1.85% |
| 2025-11-05 | 4.64 | 4.71 | 0.04 | 0.86% | 4.62 | 4.72 | 128648 | 6034 | 1.36% |
| 2025-11-04 | 4.66 | 4.67 | 0.00 | 0.00% | 4.63 | 4.71 | 131431 | 6135 | 1.39% |
| 2025-11-03 | 4.69 | 4.67 | -0.02 | -0.43% | 4.64 | 4.70 | 155433 | 7240 | 1.65% |
| 2025-10-31 | 4.62 | 4.69 | 0.06 | 1.30% | 4.60 | 4.69 | 147656 | 6883 | 1.57% |
| 2025-10-30 | 4.67 | 4.63 | -0.07 | -1.49% | 4.61 | 4.75 | 137046 | 6381 | 1.45% |
| 2025-10-29 | 4.65 | 4.70 | 0.03 | 0.64% | 4.58 | 4.70 | 152320 | 7078 | 1.61% |
| 2025-10-28 | 4.70 | 4.67 | -0.05 | -1.06% | 4.65 | 4.71 | 115236 | 5387 | 1.22% |
| 2025-10-27 | 4.63 | 4.72 | 0.07 | 1.51% | 4.61 | 4.73 | 160244 | 7501 | 1.70% |
| 2025-10-24 | 4.74 | 4.65 | -0.04 | -0.85% | 4.61 | 4.81 | 185684 | 8718 | 1.97% |
| 2025-10-23 | 4.63 | 4.69 | 0.05 | 1.08% | 4.60 | 4.70 | 151954 | 7064 | 1.61% |
| 2025-10-22 | 4.61 | 4.64 | -0.07 | -1.49% | 4.61 | 4.69 | 168669 | 7843 | 1.79% |
| 2025-10-21 | 4.63 | 4.71 | 0.20 | 4.43% | 4.57 | 4.75 | 301312 | 14095 | 3.19% |
| 2025-10-20 | 4.47 | 4.51 | 0.05 | 1.12% | 4.46 | 4.54 | 108656 | 4892 | 1.15% |
| 2025-10-17 | 4.50 | 4.46 | -0.04 | -0.89% | 4.44 | 4.53 | 114270 | 5131 | 1.21% |
| 2025-10-16 | 4.60 | 4.50 | -0.11 | -2.39% | 4.48 | 4.63 | 223606 | 10155 | 2.37% |
| 2025-10-15 | 4.56 | 4.61 | 0.04 | 0.88% | 4.54 | 4.62 | 111193 | 5114 | 1.18% |
| 2025-10-14 | 4.57 | 4.57 | 0.01 | 0.22% | 4.54 | 4.61 | 136384 | 6239 | 1.45% |
| 2025-10-13 | 4.47 | 4.56 | -0.05 | -1.08% | 4.44 | 4.57 | 175745 | 7925 | 1.86% |
| 2025-10-10 | 4.57 | 4.61 | 0.01 | 0.22% | 4.55 | 4.64 | 196270 | 9051 | 2.08% |
| 2025-10-09 | 4.63 | 4.60 | 0.00 | 0.00% | 4.49 | 4.64 | 241585 | 11030 | 2.56% |
| 2025-09-30 | 4.52 | 4.60 | 0.08 | 1.77% | 4.45 | 4.60 | 188569 | 8485 | 2.00% |
| 2025-09-29 | 4.41 | 4.52 | 0.11 | 2.49% | 4.30 | 4.56 | 253499 | 11272 | 2.69% |
| 2025-09-26 | 4.45 | 4.41 | 0.04 | 0.92% | 4.35 | 4.47 | 233570 | 10290 | 2.48% |
| 2025-09-25 | 4.31 | 4.37 | 0.06 | 1.39% | 4.28 | 4.44 | 206600 | 9011 | 2.19% |
| 2025-09-24 | 4.26 | 4.31 | 0.03 | 0.70% | 4.24 | 4.33 | 102618 | 4407 | 1.09% |
| 2025-09-23 | 4.33 | 4.28 | -0.06 | -1.38% | 4.20 | 4.34 | 123402 | 5250 | 1.31% |
| 2025-09-22 | 4.35 | 4.34 | -0.02 | -0.46% | 4.28 | 4.35 | 101800 | 4395 | 1.08% |
| 2025-09-19 | 4.39 | 4.36 | -0.03 | -0.68% | 4.32 | 4.40 | 114658 | 4988 | 1.22% |
| 2025-09-18 | 4.48 | 4.39 | -0.09 | -2.01% | 4.35 | 4.50 | 167469 | 7429 | 1.78% |
| 2025-09-17 | 4.57 | 4.48 | -0.08 | -1.75% | 4.48 | 4.57 | 150754 | 6781 | 1.60% |
| 2025-09-16 | 4.50 | 4.56 | 0.06 | 1.33% | 4.49 | 4.56 | 119777 | 5432 | 1.27% |
| 2025-09-15 | 4.53 | 4.50 | -0.03 | -0.66% | 4.48 | 4.56 | 106480 | 4802 | 1.13% |
| 2025-09-12 | 4.53 | 4.53 | -0.01 | -0.22% | 4.51 | 4.57 | 115566 | 5244 | 1.23% |
| 2025-09-11 | 4.48 | 4.54 | 0.04 | 0.89% | 4.43 | 4.54 | 158510 | 7100 | 1.68% |
| 2025-09-10 | 4.49 | 4.50 | 0.01 | 0.22% | 4.47 | 4.53 | 87175 | 3920 | 0.92% |
| 2025-09-09 | 4.52 | 4.49 | -0.05 | -1.10% | 4.48 | 4.55 | 111112 | 5006 | 1.18% |
| 2025-09-08 | 4.52 | 4.54 | 0.03 | 0.67% | 4.50 | 4.56 | 115800 | 5246 | 1.23% |