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 | 4.24 | 4.11 | -0.08 | -1.91% | 4.05 | 4.27 | 521616 | 21533 | 2.73% |
| 2025-12-15 | 4.14 | 4.19 | 0.01 | 0.24% | 4.14 | 4.21 | 185204 | 7737 | 0.97% |
| 2025-12-12 | 4.16 | 4.18 | 0.03 | 0.72% | 4.13 | 4.21 | 222409 | 9291 | 1.16% |
| 2025-12-11 | 4.25 | 4.15 | -0.09 | -2.12% | 4.15 | 4.25 | 177800 | 7461 | 0.93% |
| 2025-12-10 | 4.23 | 4.24 | -0.01 | -0.24% | 4.19 | 4.25 | 191474 | 8075 | 1.00% |
| 2025-12-09 | 4.29 | 4.25 | -0.05 | -1.16% | 4.24 | 4.35 | 198736 | 8514 | 1.04% |
| 2025-12-08 | 4.28 | 4.30 | 0.04 | 0.94% | 4.27 | 4.32 | 262950 | 11301 | 1.38% |
| 2025-12-05 | 4.15 | 4.26 | 0.11 | 2.65% | 4.12 | 4.26 | 300126 | 12618 | 1.57% |
| 2025-12-04 | 4.16 | 4.15 | -0.01 | -0.24% | 4.10 | 4.18 | 231178 | 9583 | 1.21% |
| 2025-12-03 | 4.25 | 4.16 | -0.07 | -1.65% | 4.14 | 4.25 | 286461 | 11976 | 1.50% |
| 2025-12-02 | 4.26 | 4.23 | -0.05 | -1.17% | 4.21 | 4.27 | 232210 | 9816 | 1.21% |
| 2025-12-01 | 4.25 | 4.28 | 0.01 | 0.23% | 4.24 | 4.30 | 191281 | 8173 | 1.00% |
| 2025-11-28 | 4.21 | 4.27 | 0.06 | 1.43% | 4.20 | 4.28 | 196644 | 8357 | 1.03% |
| 2025-11-27 | 4.26 | 4.21 | -0.04 | -0.94% | 4.20 | 4.28 | 200965 | 8531 | 1.05% |
| 2025-11-26 | 4.30 | 4.25 | -0.06 | -1.39% | 4.23 | 4.32 | 231159 | 9875 | 1.21% |
| 2025-11-25 | 4.25 | 4.31 | 0.06 | 1.41% | 4.25 | 4.35 | 217923 | 9405 | 1.14% |
| 2025-11-24 | 4.22 | 4.25 | 0.05 | 1.19% | 4.18 | 4.28 | 220573 | 9324 | 1.15% |
| 2025-11-21 | 4.34 | 4.20 | -0.20 | -4.55% | 4.20 | 4.39 | 418126 | 17863 | 2.19% |
| 2025-11-20 | 4.43 | 4.40 | -0.02 | -0.45% | 4.37 | 4.48 | 283187 | 12506 | 1.48% |
| 2025-11-19 | 4.54 | 4.42 | -0.14 | -3.07% | 4.41 | 4.59 | 404124 | 18063 | 2.11% |
| 2025-11-18 | 4.66 | 4.56 | -0.11 | -2.36% | 4.54 | 4.67 | 408884 | 18719 | 2.14% |
| 2025-11-17 | 4.66 | 4.67 | 0.04 | 0.86% | 4.64 | 4.74 | 526244 | 24662 | 2.75% |
| 2025-11-14 | 4.59 | 4.63 | 0.04 | 0.87% | 4.57 | 4.74 | 672395 | 31442 | 3.52% |
| 2025-11-13 | 4.54 | 4.59 | 0.05 | 1.10% | 4.50 | 4.62 | 445449 | 20383 | 2.33% |
| 2025-11-12 | 4.54 | 4.54 | -0.01 | -0.22% | 4.47 | 4.59 | 390427 | 17663 | 2.04% |
| 2025-11-11 | 4.51 | 4.55 | 0.04 | 0.89% | 4.51 | 4.56 | 335580 | 15227 | 1.76% |
| 2025-11-10 | 4.59 | 4.51 | -0.06 | -1.31% | 4.47 | 4.60 | 518085 | 23388 | 2.71% |
| 2025-11-07 | 4.49 | 4.57 | 0.06 | 1.33% | 4.46 | 4.64 | 664768 | 30278 | 3.48% |
| 2025-11-06 | 4.49 | 4.51 | 0.01 | 0.22% | 4.46 | 4.53 | 300027 | 13488 | 1.58% |
| 2025-11-05 | 4.46 | 4.50 | -0.01 | -0.22% | 4.40 | 4.54 | 370576 | 16648 | 1.95% |
| 2025-11-04 | 4.57 | 4.51 | -0.06 | -1.31% | 4.46 | 4.58 | 355290 | 16050 | 1.87% |
| 2025-11-03 | 4.45 | 4.57 | 0.11 | 2.47% | 4.44 | 4.60 | 481351 | 21736 | 2.53% |
| 2025-10-31 | 4.43 | 4.46 | 0.02 | 0.45% | 4.42 | 4.51 | 274145 | 12270 | 1.44% |
| 2025-10-30 | 4.54 | 4.44 | -0.11 | -2.42% | 4.44 | 4.54 | 421515 | 18857 | 2.21% |
| 2025-10-29 | 4.53 | 4.55 | 0.01 | 0.22% | 4.46 | 4.55 | 316064 | 14247 | 1.66% |
| 2025-10-28 | 4.56 | 4.54 | 0.01 | 0.22% | 4.51 | 4.60 | 428999 | 19523 | 2.25% |
| 2025-10-27 | 4.50 | 4.53 | 0.06 | 1.34% | 4.45 | 4.56 | 361525 | 16302 | 1.90% |
| 2025-10-24 | 4.45 | 4.47 | 0.03 | 0.68% | 4.44 | 4.49 | 207634 | 9264 | 1.09% |
| 2025-10-23 | 4.46 | 4.44 | -0.02 | -0.45% | 4.36 | 4.46 | 267485 | 11767 | 1.40% |
| 2025-10-22 | 4.45 | 4.46 | -0.01 | -0.22% | 4.40 | 4.50 | 280031 | 12472 | 1.47% |
| 2025-10-21 | 4.38 | 4.47 | 0.11 | 2.52% | 4.32 | 4.48 | 369530 | 16414 | 1.94% |
| 2025-10-20 | 4.35 | 4.36 | 0.07 | 1.63% | 4.32 | 4.42 | 366609 | 16037 | 1.93% |
| 2025-10-17 | 4.50 | 4.29 | -0.21 | -4.67% | 4.28 | 4.52 | 621815 | 27169 | 3.27% |
| 2025-10-16 | 4.62 | 4.50 | -0.12 | -2.60% | 4.48 | 4.62 | 373900 | 16934 | 1.96% |
| 2025-10-15 | 4.51 | 4.62 | 0.12 | 2.67% | 4.45 | 4.62 | 506280 | 23024 | 2.66% |
| 2025-10-14 | 4.68 | 4.50 | -0.17 | -3.64% | 4.49 | 4.81 | 715061 | 33122 | 3.76% |
| 2025-10-13 | 4.56 | 4.67 | -0.01 | -0.21% | 4.35 | 4.68 | 684780 | 31059 | 3.60% |
| 2025-10-10 | 4.60 | 4.68 | 0.07 | 1.52% | 4.55 | 4.80 | 732927 | 34373 | 3.85% |
| 2025-10-09 | 4.63 | 4.61 | -0.01 | -0.22% | 4.60 | 4.70 | 525798 | 24465 | 2.76% |
| 2025-09-30 | 4.65 | 4.62 | -0.02 | -0.43% | 4.59 | 4.75 | 449119 | 20893 | 2.36% |
| 2025-09-29 | 4.58 | 4.64 | 0.07 | 1.53% | 4.57 | 4.67 | 398264 | 18415 | 2.09% |
| 2025-09-26 | 4.71 | 4.57 | -0.18 | -3.79% | 4.57 | 4.74 | 696206 | 32260 | 3.66% |
| 2025-09-25 | 4.84 | 4.75 | -0.06 | -1.25% | 4.74 | 4.92 | 743108 | 35877 | 3.90% |
| 2025-09-24 | 4.85 | 4.81 | -0.08 | -1.64% | 4.74 | 4.90 | 728427 | 35047 | 3.83% |
| 2025-09-23 | 4.82 | 4.89 | 0.08 | 1.66% | 4.72 | 5.05 | 1239265 | 60471 | 6.51% |
| 2025-09-22 | 4.73 | 4.81 | 0.06 | 1.26% | 4.72 | 4.84 | 504982 | 24187 | 2.65% |
| 2025-09-19 | 4.90 | 4.75 | -0.20 | -4.04% | 4.74 | 4.98 | 855437 | 41253 | 4.49% |
| 2025-09-18 | 4.89 | 4.95 | 0.03 | 0.61% | 4.85 | 5.07 | 1655128 | 82367 | 8.69% |
| 2025-09-17 | 4.84 | 4.92 | 0.05 | 1.03% | 4.79 | 4.92 | 719580 | 34925 | 3.78% |
| 2025-09-16 | 4.75 | 4.87 | 0.11 | 2.31% | 4.73 | 4.96 | 826656 | 40188 | 4.34% |
| 2025-09-15 | 4.80 | 4.76 | -0.09 | -1.86% | 4.72 | 4.84 | 453689 | 21599 | 2.38% |
| 2025-09-12 | 4.85 | 4.85 | -0.01 | -0.21% | 4.81 | 4.90 | 619382 | 30035 | 3.25% |
| 2025-09-11 | 4.70 | 4.86 | 0.15 | 3.18% | 4.64 | 4.87 | 776628 | 37267 | 4.08% |
| 2025-09-10 | 4.66 | 4.71 | 0.05 | 1.07% | 4.66 | 4.77 | 409855 | 19346 | 2.15% |
| 2025-09-09 | 4.79 | 4.66 | -0.17 | -3.52% | 4.64 | 4.79 | 603452 | 28408 | 3.17% |
| 2025-09-08 | 4.69 | 4.83 | 0.11 | 2.33% | 4.67 | 4.84 | 646727 | 30752 | 3.40% |