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 | 4.33 | 4.29 | -0.04 | -0.92% | 4.28 | 4.33 | 134271 | 5763 | 0.41% |
| 2025-12-15 | 4.34 | 4.33 | -0.01 | -0.23% | 4.32 | 4.36 | 131301 | 5694 | 0.40% |
| 2025-12-12 | 4.28 | 4.34 | 0.06 | 1.40% | 4.28 | 4.35 | 218696 | 9454 | 0.67% |
| 2025-12-11 | 4.30 | 4.28 | -0.01 | -0.23% | 4.28 | 4.31 | 116966 | 5019 | 0.36% |
| 2025-12-10 | 4.28 | 4.29 | 0.01 | 0.23% | 4.27 | 4.30 | 76277 | 3272 | 0.23% |
| 2025-12-09 | 4.29 | 4.28 | -0.02 | -0.47% | 4.28 | 4.32 | 84078 | 3611 | 0.26% |
| 2025-12-08 | 4.36 | 4.30 | 0.00 | 0.00% | 4.30 | 4.37 | 134023 | 5789 | 0.41% |
| 2025-12-05 | 4.27 | 4.30 | 0.03 | 0.70% | 4.25 | 4.31 | 113044 | 4838 | 0.35% |
| 2025-12-04 | 4.30 | 4.27 | -0.04 | -0.93% | 4.27 | 4.31 | 105485 | 4518 | 0.32% |
| 2025-12-03 | 4.29 | 4.31 | 0.01 | 0.23% | 4.29 | 4.33 | 154165 | 6653 | 0.47% |
| 2025-12-02 | 4.27 | 4.30 | 0.03 | 0.70% | 4.25 | 4.30 | 125082 | 5356 | 0.38% |
| 2025-12-01 | 4.26 | 4.27 | 0.02 | 0.47% | 4.24 | 4.29 | 130325 | 5572 | 0.40% |
| 2025-11-28 | 4.24 | 4.25 | 0.01 | 0.24% | 4.21 | 4.26 | 136806 | 5800 | 0.42% |
| 2025-11-27 | 4.25 | 4.24 | -0.01 | -0.24% | 4.24 | 4.27 | 119195 | 5070 | 0.37% |
| 2025-11-26 | 4.26 | 4.25 | -0.01 | -0.23% | 4.25 | 4.28 | 145831 | 6215 | 0.45% |
| 2025-11-25 | 4.25 | 4.26 | 0.01 | 0.24% | 4.25 | 4.28 | 157728 | 6730 | 0.48% |
| 2025-11-24 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.27 | 201965 | 8588 | 0.62% |
| 2025-11-21 | 4.35 | 4.25 | -0.12 | -2.75% | 4.23 | 4.37 | 380415 | 16317 | 1.17% |
| 2025-11-20 | 4.40 | 4.37 | -0.03 | -0.68% | 4.36 | 4.41 | 175384 | 7689 | 0.54% |
| 2025-11-19 | 4.41 | 4.40 | -0.02 | -0.45% | 4.36 | 4.43 | 241565 | 10618 | 0.74% |
| 2025-11-18 | 4.52 | 4.42 | -0.11 | -2.43% | 4.41 | 4.53 | 399926 | 17780 | 1.23% |
| 2025-11-17 | 4.54 | 4.53 | -0.01 | -0.22% | 4.49 | 4.55 | 282227 | 12734 | 0.87% |
| 2025-11-14 | 4.55 | 4.54 | -0.02 | -0.44% | 4.53 | 4.57 | 237167 | 10803 | 0.73% |
| 2025-11-13 | 4.55 | 4.56 | 0.01 | 0.22% | 4.52 | 4.57 | 207811 | 9449 | 0.64% |
| 2025-11-12 | 4.60 | 4.55 | -0.05 | -1.09% | 4.54 | 4.60 | 231663 | 10576 | 0.71% |
| 2025-11-11 | 4.60 | 4.60 | -0.02 | -0.43% | 4.58 | 4.61 | 266035 | 12230 | 0.82% |
| 2025-11-10 | 4.61 | 4.62 | 0.03 | 0.65% | 4.58 | 4.63 | 301924 | 13908 | 0.93% |
| 2025-11-07 | 4.55 | 4.59 | 0.03 | 0.66% | 4.54 | 4.63 | 340339 | 15636 | 1.04% |
| 2025-11-06 | 4.56 | 4.56 | 0.01 | 0.22% | 4.54 | 4.61 | 411904 | 18845 | 1.26% |
| 2025-11-05 | 4.48 | 4.55 | 0.06 | 1.34% | 4.46 | 4.55 | 381179 | 17263 | 1.17% |
| 2025-11-04 | 4.48 | 4.49 | 0.01 | 0.22% | 4.47 | 4.52 | 236908 | 10648 | 0.73% |
| 2025-11-03 | 4.49 | 4.48 | 0.00 | 0.00% | 4.45 | 4.49 | 164622 | 7359 | 0.50% |
| 2025-10-31 | 4.51 | 4.48 | -0.05 | -1.10% | 4.46 | 4.53 | 317860 | 14233 | 0.97% |
| 2025-10-30 | 4.51 | 4.53 | 0.02 | 0.44% | 4.50 | 4.54 | 340214 | 15388 | 1.04% |
| 2025-10-29 | 4.49 | 4.51 | 0.02 | 0.45% | 4.45 | 4.51 | 200571 | 9005 | 0.61% |
| 2025-10-28 | 4.49 | 4.49 | -0.01 | -0.22% | 4.48 | 4.52 | 170848 | 7685 | 0.52% |
| 2025-10-27 | 4.50 | 4.50 | 0.00 | 0.00% | 4.48 | 4.54 | 228363 | 10298 | 0.70% |
| 2025-10-24 | 4.56 | 4.50 | -0.05 | -1.10% | 4.49 | 4.56 | 297771 | 13431 | 0.91% |
| 2025-10-23 | 4.48 | 4.55 | 0.06 | 1.34% | 4.48 | 4.55 | 331209 | 14973 | 1.02% |
| 2025-10-22 | 4.49 | 4.49 | 0.00 | 0.00% | 4.48 | 4.53 | 293995 | 13241 | 0.90% |
| 2025-10-21 | 4.44 | 4.49 | 0.05 | 1.13% | 4.44 | 4.51 | 434549 | 19464 | 1.33% |
| 2025-10-20 | 4.42 | 4.44 | 0.04 | 0.91% | 4.39 | 4.44 | 192147 | 8490 | 0.59% |
| 2025-10-17 | 4.45 | 4.40 | -0.04 | -0.90% | 4.40 | 4.47 | 204399 | 9054 | 0.63% |
| 2025-10-16 | 4.47 | 4.44 | -0.03 | -0.67% | 4.43 | 4.47 | 177231 | 7872 | 0.54% |
| 2025-10-15 | 4.44 | 4.47 | 0.03 | 0.68% | 4.42 | 4.47 | 273774 | 12186 | 0.84% |
| 2025-10-14 | 4.41 | 4.44 | 0.03 | 0.68% | 4.40 | 4.46 | 281356 | 12481 | 0.86% |
| 2025-10-13 | 4.38 | 4.41 | -0.03 | -0.68% | 4.33 | 4.41 | 275626 | 12034 | 0.85% |
| 2025-10-10 | 4.41 | 4.44 | 0.02 | 0.45% | 4.40 | 4.45 | 232137 | 10290 | 0.71% |
| 2025-10-09 | 4.36 | 4.42 | 0.07 | 1.61% | 4.35 | 4.43 | 249206 | 10962 | 0.76% |
| 2025-09-30 | 4.37 | 4.35 | -0.02 | -0.46% | 4.34 | 4.37 | 134521 | 5856 | 0.41% |
| 2025-09-29 | 4.35 | 4.37 | 0.02 | 0.46% | 4.30 | 4.38 | 180110 | 7821 | 0.55% |
| 2025-09-26 | 4.33 | 4.35 | 0.02 | 0.46% | 4.32 | 4.37 | 131215 | 5710 | 0.40% |
| 2025-09-25 | 4.37 | 4.33 | -0.04 | -0.92% | 4.32 | 4.37 | 155598 | 6753 | 0.48% |
| 2025-09-24 | 4.35 | 4.37 | 0.01 | 0.23% | 4.34 | 4.39 | 157503 | 6875 | 0.48% |
| 2025-09-23 | 4.37 | 4.36 | -0.02 | -0.46% | 4.32 | 4.38 | 222244 | 9659 | 0.68% |
| 2025-09-22 | 4.40 | 4.38 | -0.02 | -0.45% | 4.36 | 4.41 | 168366 | 7365 | 0.52% |
| 2025-09-19 | 4.41 | 4.40 | -0.02 | -0.45% | 4.38 | 4.42 | 227045 | 9978 | 0.70% |
| 2025-09-18 | 4.46 | 4.42 | -0.05 | -1.12% | 4.40 | 4.47 | 318575 | 14144 | 0.98% |
| 2025-09-17 | 4.44 | 4.47 | 0.02 | 0.45% | 4.42 | 4.47 | 300756 | 13390 | 0.92% |
| 2025-09-16 | 4.43 | 4.45 | 0.01 | 0.23% | 4.41 | 4.45 | 224553 | 9942 | 0.69% |
| 2025-09-15 | 4.44 | 4.44 | 0.00 | 0.00% | 4.42 | 4.46 | 194259 | 8608 | 0.60% |
| 2025-09-12 | 4.45 | 4.44 | -0.01 | -0.22% | 4.43 | 4.47 | 265387 | 11804 | 0.81% |
| 2025-09-11 | 4.42 | 4.45 | 0.02 | 0.45% | 4.40 | 4.45 | 274603 | 12146 | 0.84% |
| 2025-09-10 | 4.45 | 4.43 | -0.03 | -0.67% | 4.41 | 4.45 | 266004 | 11775 | 0.82% |
| 2025-09-09 | 4.50 | 4.46 | -0.05 | -1.11% | 4.44 | 4.50 | 242246 | 10830 | 0.74% |
| 2025-09-08 | 4.46 | 4.51 | 0.04 | 0.89% | 4.46 | 4.52 | 339180 | 15242 | 1.04% |