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 | 4.48 | 4.40 | -0.10 | -2.22% | 4.39 | 4.49 | 46912 | 2076 | 1.12% |
| 2025-12-15 | 4.49 | 4.50 | -0.01 | -0.22% | 4.44 | 4.53 | 49762 | 2232 | 1.18% |
| 2025-12-12 | 4.60 | 4.51 | -0.07 | -1.53% | 4.51 | 4.61 | 49877 | 2275 | 1.19% |
| 2025-12-11 | 4.66 | 4.58 | -0.05 | -1.08% | 4.57 | 4.72 | 68607 | 3192 | 1.63% |
| 2025-12-10 | 4.67 | 4.63 | -0.04 | -0.86% | 4.56 | 4.67 | 68196 | 3145 | 1.62% |
| 2025-12-09 | 4.60 | 4.67 | 0.07 | 1.52% | 4.57 | 4.72 | 107500 | 5007 | 2.56% |
| 2025-12-08 | 4.52 | 4.60 | -0.04 | -0.86% | 4.51 | 4.70 | 187172 | 8580 | 4.45% |
| 2025-11-28 | 4.58 | 4.64 | 0.08 | 1.75% | 4.53 | 4.64 | 35849 | 1645 | 0.85% |
| 2025-11-27 | 4.53 | 4.56 | 0.03 | 0.66% | 4.53 | 4.58 | 37172 | 1695 | 0.88% |
| 2025-11-26 | 4.51 | 4.53 | 0.02 | 0.44% | 4.51 | 4.62 | 46208 | 2109 | 1.10% |
| 2025-11-25 | 4.45 | 4.51 | 0.07 | 1.58% | 4.45 | 4.56 | 37179 | 1681 | 0.88% |
| 2025-11-24 | 4.44 | 4.44 | 0.06 | 1.37% | 4.37 | 4.47 | 48876 | 2159 | 1.16% |
| 2025-11-21 | 4.54 | 4.38 | -0.19 | -4.16% | 4.37 | 4.58 | 77637 | 3452 | 1.85% |
| 2025-11-20 | 4.64 | 4.57 | -0.07 | -1.51% | 4.53 | 4.69 | 71200 | 3268 | 1.69% |
| 2025-11-19 | 4.80 | 4.64 | -0.15 | -3.13% | 4.60 | 4.83 | 97519 | 4576 | 2.32% |
| 2025-11-18 | 4.84 | 4.79 | -0.05 | -1.03% | 4.75 | 4.84 | 64950 | 3112 | 1.54% |
| 2025-11-17 | 4.82 | 4.84 | 0.00 | 0.00% | 4.81 | 4.87 | 69275 | 3350 | 1.65% |
| 2025-11-14 | 4.88 | 4.84 | -0.06 | -1.22% | 4.83 | 4.90 | 67504 | 3290 | 1.61% |
| 2025-11-13 | 4.83 | 4.90 | 0.08 | 1.66% | 4.81 | 4.93 | 92194 | 4501 | 2.19% |
| 2025-11-12 | 4.80 | 4.82 | 0.03 | 0.63% | 4.76 | 4.84 | 63692 | 3059 | 1.51% |
| 2025-11-11 | 4.76 | 4.79 | 0.03 | 0.63% | 4.71 | 4.83 | 57413 | 2749 | 1.37% |
| 2025-11-10 | 4.72 | 4.76 | 0.05 | 1.06% | 4.67 | 4.76 | 58093 | 2740 | 1.38% |
| 2025-11-07 | 4.74 | 4.71 | -0.03 | -0.63% | 4.70 | 4.77 | 63095 | 2982 | 1.50% |
| 2025-11-06 | 4.85 | 4.74 | -0.10 | -2.07% | 4.70 | 4.87 | 83079 | 3945 | 1.98% |
| 2025-11-05 | 4.85 | 4.84 | -0.06 | -1.22% | 4.84 | 4.90 | 54511 | 2649 | 1.30% |
| 2025-11-04 | 4.89 | 4.90 | 0.02 | 0.41% | 4.83 | 4.92 | 68552 | 3338 | 1.63% |
| 2025-11-03 | 4.74 | 4.88 | 0.15 | 3.17% | 4.74 | 4.92 | 113430 | 5493 | 2.70% |
| 2025-10-31 | 4.58 | 4.73 | 0.17 | 3.73% | 4.58 | 4.74 | 112384 | 5236 | 2.67% |
| 2025-10-30 | 4.55 | 4.56 | 0.01 | 0.22% | 4.55 | 4.67 | 89547 | 4132 | 2.13% |
| 2025-10-29 | 4.56 | 4.55 | -0.04 | -0.87% | 4.51 | 4.60 | 52269 | 2374 | 1.24% |
| 2025-10-28 | 4.55 | 4.59 | 0.03 | 0.66% | 4.52 | 4.59 | 53805 | 2452 | 1.28% |
| 2025-10-27 | 4.62 | 4.56 | -0.06 | -1.30% | 4.53 | 4.63 | 76566 | 3495 | 1.82% |
| 2025-10-24 | 4.54 | 4.62 | 0.08 | 1.76% | 4.53 | 4.66 | 75811 | 3487 | 1.80% |
| 2025-10-23 | 4.49 | 4.54 | 0.04 | 0.89% | 4.43 | 4.54 | 62789 | 2826 | 1.49% |
| 2025-10-22 | 4.46 | 4.50 | 0.02 | 0.45% | 4.44 | 4.55 | 44155 | 1985 | 1.05% |
| 2025-10-21 | 4.46 | 4.48 | 0.04 | 0.90% | 4.41 | 4.50 | 49607 | 2206 | 1.18% |
| 2025-10-20 | 4.32 | 4.44 | 0.13 | 3.02% | 4.32 | 4.44 | 57331 | 2518 | 1.36% |
| 2025-10-17 | 4.42 | 4.31 | -0.11 | -2.49% | 4.30 | 4.44 | 57442 | 2508 | 1.37% |
| 2025-10-16 | 4.38 | 4.42 | 0.04 | 0.91% | 4.36 | 4.44 | 64920 | 2863 | 1.54% |
| 2025-10-15 | 4.39 | 4.38 | 0.01 | 0.23% | 4.31 | 4.42 | 66467 | 2898 | 1.58% |
| 2025-10-14 | 4.46 | 4.37 | -0.08 | -1.80% | 4.36 | 4.50 | 49541 | 2190 | 1.18% |
| 2025-10-13 | 4.30 | 4.45 | -0.02 | -0.45% | 4.28 | 4.45 | 62824 | 2750 | 1.49% |
| 2025-10-10 | 4.56 | 4.47 | -0.09 | -1.97% | 4.44 | 4.57 | 79685 | 3585 | 1.89% |
| 2025-10-09 | 4.65 | 4.56 | -0.09 | -1.94% | 4.54 | 4.71 | 63581 | 2931 | 1.51% |
| 2025-09-30 | 4.60 | 4.65 | 0.06 | 1.31% | 4.57 | 4.68 | 53139 | 2459 | 1.26% |
| 2025-09-29 | 4.53 | 4.59 | 0.07 | 1.55% | 4.40 | 4.59 | 62268 | 2807 | 1.48% |
| 2025-09-26 | 4.56 | 4.52 | -0.07 | -1.53% | 4.49 | 4.65 | 87941 | 4020 | 2.09% |
| 2025-09-25 | 4.47 | 4.59 | 0.12 | 2.68% | 4.47 | 4.61 | 95889 | 4370 | 2.28% |
| 2025-09-24 | 4.40 | 4.47 | 0.09 | 2.05% | 4.37 | 4.52 | 119565 | 5313 | 2.84% |
| 2025-09-23 | 4.52 | 4.38 | -0.18 | -3.95% | 4.24 | 4.55 | 168978 | 7373 | 4.02% |
| 2025-09-22 | 4.81 | 4.56 | -0.24 | -5.00% | 4.50 | 4.88 | 196602 | 9116 | 4.68% |
| 2025-09-19 | 4.90 | 4.80 | -0.10 | -2.04% | 4.77 | 4.92 | 83653 | 4044 | 1.99% |
| 2025-09-18 | 5.00 | 4.90 | -0.12 | -2.39% | 4.87 | 5.06 | 109005 | 5416 | 2.59% |
| 2025-09-17 | 5.10 | 5.02 | -0.05 | -0.99% | 5.01 | 5.11 | 61360 | 3099 | 1.46% |
| 2025-09-16 | 5.03 | 5.07 | 0.03 | 0.60% | 4.93 | 5.08 | 78503 | 3933 | 1.87% |
| 2025-09-15 | 5.25 | 5.04 | -0.18 | -3.45% | 5.00 | 5.25 | 124458 | 6311 | 2.96% |
| 2025-09-12 | 5.08 | 5.22 | 0.15 | 2.96% | 5.07 | 5.32 | 179333 | 9408 | 4.26% |
| 2025-09-11 | 4.99 | 5.07 | 0.03 | 0.60% | 4.98 | 5.08 | 94779 | 4769 | 2.25% |
| 2025-09-10 | 4.92 | 5.04 | 0.12 | 2.44% | 4.92 | 5.04 | 107045 | 5349 | 2.55% |
| 2025-09-09 | 4.98 | 4.92 | -0.03 | -0.61% | 4.87 | 5.08 | 133017 | 6616 | 3.16% |
| 2025-09-08 | 4.70 | 4.95 | 0.24 | 5.10% | 4.70 | 4.96 | 138400 | 6727 | 3.29% |