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 | 4.59 | 4.58 | -0.01 | -0.22% | 4.54 | 4.59 | 183315 | 8361 | 0.28% |
| 2025-12-15 | 4.58 | 4.59 | 0.01 | 0.22% | 4.58 | 4.61 | 112270 | 5156 | 0.17% |
| 2025-12-12 | 4.57 | 4.58 | 0.01 | 0.22% | 4.57 | 4.61 | 172716 | 7922 | 0.27% |
| 2025-12-11 | 4.59 | 4.57 | -0.02 | -0.44% | 4.56 | 4.60 | 134607 | 6165 | 0.21% |
| 2025-12-10 | 4.58 | 4.59 | 0.01 | 0.22% | 4.57 | 4.60 | 118782 | 5446 | 0.18% |
| 2025-12-09 | 4.61 | 4.58 | -0.04 | -0.87% | 4.58 | 4.63 | 158196 | 7278 | 0.24% |
| 2025-12-08 | 4.65 | 4.62 | -0.03 | -0.65% | 4.61 | 4.66 | 185277 | 8575 | 0.29% |
| 2025-12-05 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.66 | 148847 | 6912 | 0.23% |
| 2025-12-04 | 4.67 | 4.64 | -0.04 | -0.85% | 4.63 | 4.69 | 135843 | 6321 | 0.21% |
| 2025-12-03 | 4.64 | 4.68 | 0.04 | 0.86% | 4.63 | 4.70 | 294106 | 13756 | 0.45% |
| 2025-12-02 | 4.63 | 4.64 | 0.01 | 0.22% | 4.61 | 4.64 | 122361 | 5662 | 0.19% |
| 2025-12-01 | 4.62 | 4.63 | 0.01 | 0.22% | 4.61 | 4.64 | 112154 | 5190 | 0.17% |
| 2025-11-28 | 4.61 | 4.62 | 0.01 | 0.22% | 4.60 | 4.63 | 108600 | 5014 | 0.17% |
| 2025-11-27 | 4.60 | 4.61 | 0.01 | 0.22% | 4.60 | 4.63 | 163654 | 7557 | 0.25% |
| 2025-11-26 | 4.62 | 4.60 | -0.01 | -0.22% | 4.60 | 4.65 | 143207 | 6609 | 0.22% |
| 2025-11-25 | 4.59 | 4.61 | 0.03 | 0.66% | 4.58 | 4.63 | 200743 | 9258 | 0.31% |
| 2025-11-24 | 4.61 | 4.58 | -0.01 | -0.22% | 4.56 | 4.62 | 272678 | 12501 | 0.42% |
| 2025-11-21 | 4.69 | 4.59 | -0.12 | -2.55% | 4.58 | 4.70 | 401917 | 18600 | 0.62% |
| 2025-11-20 | 4.72 | 4.71 | 0.01 | 0.21% | 4.70 | 4.73 | 206604 | 9733 | 0.32% |
| 2025-11-19 | 4.72 | 4.70 | -0.03 | -0.63% | 4.69 | 4.74 | 196049 | 9234 | 0.30% |
| 2025-11-18 | 4.76 | 4.73 | -0.03 | -0.63% | 4.70 | 4.77 | 235177 | 11109 | 0.36% |
| 2025-11-17 | 4.78 | 4.76 | -0.02 | -0.42% | 4.72 | 4.78 | 240176 | 11391 | 0.37% |
| 2025-11-14 | 4.80 | 4.78 | -0.02 | -0.42% | 4.78 | 4.82 | 231584 | 11119 | 0.36% |
| 2025-11-13 | 4.82 | 4.80 | -0.01 | -0.21% | 4.77 | 4.82 | 240367 | 11523 | 0.37% |
| 2025-11-12 | 4.85 | 4.81 | -0.04 | -0.82% | 4.80 | 4.87 | 203651 | 9838 | 0.31% |
| 2025-11-11 | 4.85 | 4.85 | 0.00 | 0.00% | 4.82 | 4.87 | 232106 | 11245 | 0.36% |
| 2025-11-10 | 4.83 | 4.85 | 0.02 | 0.41% | 4.81 | 4.86 | 232298 | 11249 | 0.36% |
| 2025-11-07 | 4.81 | 4.83 | 0.02 | 0.42% | 4.80 | 4.86 | 296057 | 14304 | 0.46% |
| 2025-11-06 | 4.79 | 4.81 | 0.03 | 0.63% | 4.78 | 4.84 | 398049 | 19164 | 0.61% |
| 2025-11-05 | 4.73 | 4.78 | 0.02 | 0.42% | 4.71 | 4.80 | 402257 | 19193 | 0.62% |
| 2025-11-04 | 4.72 | 4.76 | 0.05 | 1.06% | 4.72 | 4.78 | 412936 | 19631 | 0.64% |
| 2025-11-03 | 4.73 | 4.71 | -0.02 | -0.42% | 4.69 | 4.73 | 289754 | 13650 | 0.45% |
| 2025-10-31 | 4.81 | 4.73 | -0.14 | -2.87% | 4.69 | 4.81 | 754837 | 35684 | 1.16% |
| 2025-10-30 | 4.83 | 4.87 | 0.02 | 0.41% | 4.83 | 4.89 | 354783 | 17245 | 0.55% |
| 2025-10-29 | 4.81 | 4.85 | 0.04 | 0.83% | 4.79 | 4.85 | 314222 | 15162 | 0.48% |
| 2025-10-28 | 4.80 | 4.81 | 0.01 | 0.21% | 4.79 | 4.85 | 280470 | 13514 | 0.43% |
| 2025-10-27 | 4.74 | 4.80 | 0.06 | 1.27% | 4.73 | 4.82 | 444553 | 21259 | 0.69% |
| 2025-10-24 | 4.80 | 4.74 | -0.05 | -1.04% | 4.72 | 4.82 | 482044 | 22876 | 0.74% |
| 2025-10-23 | 4.76 | 4.79 | 0.04 | 0.84% | 4.73 | 4.81 | 534081 | 25482 | 0.82% |
| 2025-10-22 | 4.80 | 4.75 | -0.07 | -1.45% | 4.73 | 4.89 | 809603 | 38848 | 1.25% |
| 2025-10-21 | 4.70 | 4.82 | 0.16 | 3.43% | 4.69 | 4.97 | 1062724 | 51021 | 1.64% |
| 2025-10-20 | 4.66 | 4.66 | 0.01 | 0.22% | 4.61 | 4.68 | 271492 | 12604 | 0.42% |
| 2025-10-17 | 4.68 | 4.65 | -0.03 | -0.64% | 4.65 | 4.70 | 258415 | 12079 | 0.40% |
| 2025-10-16 | 4.68 | 4.68 | 0.00 | 0.00% | 4.65 | 4.68 | 202240 | 9434 | 0.31% |
| 2025-10-15 | 4.67 | 4.68 | 0.01 | 0.21% | 4.65 | 4.70 | 214419 | 10017 | 0.33% |
| 2025-10-14 | 4.66 | 4.67 | 0.03 | 0.65% | 4.63 | 4.68 | 295314 | 13775 | 0.46% |
| 2025-10-13 | 4.61 | 4.64 | -0.02 | -0.43% | 4.57 | 4.66 | 334879 | 15438 | 0.52% |
| 2025-10-10 | 4.62 | 4.66 | 0.02 | 0.43% | 4.61 | 4.67 | 290832 | 13523 | 0.45% |
| 2025-10-09 | 4.56 | 4.64 | 0.09 | 1.98% | 4.55 | 4.64 | 333204 | 15354 | 0.51% |
| 2025-09-30 | 4.58 | 4.55 | -0.01 | -0.22% | 4.55 | 4.60 | 221605 | 10121 | 0.34% |
| 2025-09-29 | 4.54 | 4.56 | 0.02 | 0.44% | 4.51 | 4.56 | 214469 | 9725 | 0.33% |
| 2025-09-26 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.56 | 122828 | 5581 | 0.19% |
| 2025-09-25 | 4.56 | 4.53 | -0.04 | -0.88% | 4.52 | 4.57 | 186621 | 8476 | 0.29% |
| 2025-09-24 | 4.55 | 4.57 | 0.01 | 0.22% | 4.55 | 4.59 | 172982 | 7897 | 0.27% |
| 2025-09-23 | 4.57 | 4.56 | -0.02 | -0.44% | 4.53 | 4.59 | 277891 | 12651 | 0.43% |
| 2025-09-22 | 4.62 | 4.58 | -0.02 | -0.43% | 4.56 | 4.62 | 139472 | 6390 | 0.22% |
| 2025-09-19 | 4.63 | 4.60 | -0.03 | -0.65% | 4.58 | 4.63 | 193247 | 8888 | 0.30% |
| 2025-09-18 | 4.69 | 4.63 | -0.06 | -1.28% | 4.62 | 4.69 | 264831 | 12315 | 0.41% |
| 2025-09-17 | 4.68 | 4.69 | 0.03 | 0.64% | 4.64 | 4.70 | 288416 | 13502 | 0.45% |
| 2025-09-16 | 4.70 | 4.66 | -0.02 | -0.43% | 4.64 | 4.70 | 208453 | 9720 | 0.32% |
| 2025-09-15 | 4.67 | 4.68 | 0.04 | 0.86% | 4.66 | 4.73 | 354096 | 16600 | 0.55% |
| 2025-09-12 | 4.67 | 4.64 | -0.01 | -0.22% | 4.64 | 4.67 | 208602 | 9718 | 0.32% |
| 2025-09-11 | 4.65 | 4.65 | 0.00 | 0.00% | 4.62 | 4.67 | 187206 | 8689 | 0.29% |
| 2025-09-10 | 4.61 | 4.65 | 0.03 | 0.65% | 4.59 | 4.66 | 247736 | 11464 | 0.38% |
| 2025-09-09 | 4.61 | 4.62 | 0.01 | 0.22% | 4.59 | 4.63 | 174487 | 8048 | 0.27% |
| 2025-09-08 | 4.56 | 4.61 | 0.05 | 1.10% | 4.55 | 4.62 | 235462 | 10833 | 0.36% |