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 | 4.65 | 4.58 | -0.18 | -3.78% | 4.57 | 4.73 | 513977 | 23852 | 5.31% |
| 2025-12-15 | 4.91 | 4.76 | 0.04 | 0.85% | 4.74 | 5.00 | 982149 | 47320 | 10.14% |
| 2025-12-12 | 4.51 | 4.72 | 0.24 | 5.36% | 4.44 | 4.78 | 820442 | 38398 | 8.47% |
| 2025-12-11 | 4.56 | 4.48 | -0.08 | -1.75% | 4.47 | 4.60 | 200423 | 9081 | 2.07% |
| 2025-12-10 | 4.48 | 4.56 | 0.07 | 1.56% | 4.44 | 4.59 | 206675 | 9351 | 2.13% |
| 2025-12-09 | 4.58 | 4.49 | -0.09 | -1.97% | 4.48 | 4.59 | 178322 | 8073 | 1.84% |
| 2025-12-08 | 4.63 | 4.58 | -0.04 | -0.87% | 4.56 | 4.64 | 211713 | 9725 | 2.19% |
| 2025-12-05 | 4.65 | 4.62 | -0.04 | -0.86% | 4.53 | 4.65 | 302040 | 13837 | 3.12% |
| 2025-12-04 | 4.60 | 4.66 | 0.04 | 0.87% | 4.54 | 4.72 | 439123 | 20424 | 4.53% |
| 2025-12-03 | 4.64 | 4.62 | -0.02 | -0.43% | 4.60 | 4.70 | 255709 | 11853 | 2.64% |
| 2025-12-02 | 4.58 | 4.64 | 0.03 | 0.65% | 4.53 | 4.66 | 249557 | 11513 | 2.58% |
| 2025-12-01 | 4.53 | 4.61 | 0.07 | 1.54% | 4.52 | 4.62 | 208912 | 9575 | 2.16% |
| 2025-11-28 | 4.56 | 4.54 | -0.03 | -0.66% | 4.49 | 4.58 | 168048 | 7595 | 1.74% |
| 2025-11-27 | 4.58 | 4.57 | -0.02 | -0.44% | 4.51 | 4.59 | 197676 | 8990 | 2.04% |
| 2025-11-26 | 4.51 | 4.59 | 0.07 | 1.55% | 4.50 | 4.65 | 362370 | 16652 | 3.74% |
| 2025-11-25 | 4.40 | 4.52 | 0.15 | 3.43% | 4.37 | 4.55 | 261066 | 11709 | 2.70% |
| 2025-11-24 | 4.32 | 4.37 | 0.06 | 1.39% | 4.32 | 4.39 | 189554 | 8272 | 1.96% |
| 2025-11-21 | 4.51 | 4.31 | -0.20 | -4.43% | 4.30 | 4.52 | 317570 | 13892 | 3.28% |
| 2025-11-20 | 4.50 | 4.51 | 0.01 | 0.22% | 4.48 | 4.56 | 200615 | 9068 | 2.07% |
| 2025-11-19 | 4.60 | 4.50 | -0.12 | -2.60% | 4.47 | 4.61 | 253180 | 11471 | 2.61% |
| 2025-11-18 | 4.66 | 4.62 | -0.06 | -1.28% | 4.58 | 4.70 | 231508 | 10700 | 2.39% |
| 2025-11-17 | 4.75 | 4.68 | -0.06 | -1.27% | 4.64 | 4.76 | 251009 | 11733 | 2.59% |
| 2025-11-14 | 4.72 | 4.74 | 0.01 | 0.21% | 4.70 | 4.77 | 242238 | 11509 | 2.50% |
| 2025-11-13 | 4.68 | 4.73 | 0.05 | 1.07% | 4.65 | 4.74 | 242256 | 11407 | 2.50% |
| 2025-11-12 | 4.69 | 4.68 | -0.02 | -0.43% | 4.64 | 4.74 | 222759 | 10427 | 2.30% |
| 2025-11-11 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.70 | 251974 | 11791 | 2.60% |
| 2025-11-10 | 4.60 | 4.65 | 0.05 | 1.09% | 4.60 | 4.66 | 191459 | 8887 | 1.98% |
| 2025-11-07 | 4.60 | 4.60 | -0.01 | -0.22% | 4.58 | 4.63 | 145236 | 6696 | 1.50% |
| 2025-11-06 | 4.64 | 4.61 | -0.02 | -0.43% | 4.58 | 4.64 | 142149 | 6541 | 1.47% |
| 2025-11-05 | 4.55 | 4.63 | 0.05 | 1.09% | 4.53 | 4.64 | 247191 | 11359 | 2.55% |
| 2025-11-04 | 4.53 | 4.58 | 0.04 | 0.88% | 4.50 | 4.64 | 309717 | 14167 | 3.20% |
| 2025-11-03 | 4.54 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 201489 | 9105 | 2.08% |
| 2025-10-31 | 4.41 | 4.49 | 0.07 | 1.58% | 4.41 | 4.50 | 210016 | 9398 | 2.17% |
| 2025-10-30 | 4.46 | 4.42 | -0.05 | -1.12% | 4.41 | 4.47 | 171047 | 7580 | 1.77% |
| 2025-10-29 | 4.46 | 4.47 | -0.04 | -0.89% | 4.43 | 4.49 | 234121 | 10422 | 2.42% |
| 2025-10-28 | 4.44 | 4.51 | 0.07 | 1.58% | 4.42 | 4.56 | 351999 | 15831 | 3.64% |
| 2025-10-27 | 4.43 | 4.44 | 0.02 | 0.45% | 4.41 | 4.44 | 118557 | 5249 | 1.22% |
| 2025-10-24 | 4.44 | 4.42 | -0.02 | -0.45% | 4.40 | 4.45 | 131420 | 5813 | 1.36% |
| 2025-10-23 | 4.43 | 4.44 | -0.01 | -0.22% | 4.40 | 4.46 | 143048 | 6327 | 1.48% |
| 2025-10-22 | 4.41 | 4.45 | 0.02 | 0.45% | 4.41 | 4.48 | 173219 | 7707 | 1.79% |
| 2025-10-21 | 4.34 | 4.43 | 0.08 | 1.84% | 4.33 | 4.43 | 153881 | 6766 | 1.59% |
| 2025-10-20 | 4.36 | 4.35 | 0.03 | 0.69% | 4.32 | 4.37 | 90545 | 3931 | 0.94% |
| 2025-10-17 | 4.41 | 4.32 | -0.09 | -2.04% | 4.32 | 4.42 | 148844 | 6501 | 1.54% |
| 2025-10-16 | 4.41 | 4.41 | -0.01 | -0.23% | 4.39 | 4.44 | 123900 | 5464 | 1.28% |
| 2025-10-15 | 4.36 | 4.42 | 0.06 | 1.38% | 4.34 | 4.44 | 153615 | 6758 | 1.59% |
| 2025-10-14 | 4.37 | 4.36 | 0.00 | 0.00% | 4.34 | 4.39 | 140175 | 6118 | 1.45% |
| 2025-10-13 | 4.28 | 4.36 | -0.03 | -0.68% | 4.27 | 4.37 | 136151 | 5880 | 1.41% |
| 2025-10-10 | 4.38 | 4.39 | 0.02 | 0.46% | 4.36 | 4.41 | 141625 | 6217 | 1.46% |
| 2025-10-09 | 4.36 | 4.37 | 0.01 | 0.23% | 4.31 | 4.38 | 146555 | 6369 | 1.51% |
| 2025-09-30 | 4.31 | 4.36 | 0.05 | 1.16% | 4.30 | 4.37 | 149258 | 6478 | 1.54% |
| 2025-09-29 | 4.30 | 4.31 | 0.02 | 0.47% | 4.24 | 4.32 | 117823 | 5054 | 1.22% |
| 2025-09-26 | 4.28 | 4.29 | 0.00 | 0.00% | 4.26 | 4.33 | 105786 | 4547 | 1.09% |
| 2025-09-25 | 4.34 | 4.29 | -0.06 | -1.38% | 4.28 | 4.38 | 158933 | 6860 | 1.64% |
| 2025-09-24 | 4.32 | 4.37 | 0.04 | 0.92% | 4.30 | 4.37 | 143764 | 6246 | 1.48% |
| 2025-09-23 | 4.42 | 4.33 | -0.10 | -2.26% | 4.25 | 4.43 | 209814 | 9051 | 2.17% |
| 2025-09-22 | 4.47 | 4.43 | 0.01 | 0.23% | 4.42 | 4.49 | 136178 | 6057 | 1.41% |
| 2025-09-19 | 4.53 | 4.42 | -0.12 | -2.64% | 4.42 | 4.54 | 209472 | 9354 | 2.16% |
| 2025-09-18 | 4.61 | 4.54 | -0.08 | -1.73% | 4.49 | 4.63 | 239291 | 10966 | 2.47% |
| 2025-09-17 | 4.64 | 4.62 | -0.02 | -0.43% | 4.59 | 4.65 | 166712 | 7690 | 1.72% |
| 2025-09-16 | 4.55 | 4.64 | 0.08 | 1.75% | 4.54 | 4.67 | 245277 | 11280 | 2.53% |
| 2025-09-15 | 4.57 | 4.56 | -0.02 | -0.44% | 4.54 | 4.58 | 128730 | 5869 | 1.33% |
| 2025-09-12 | 4.56 | 4.58 | 0.02 | 0.44% | 4.53 | 4.59 | 182879 | 8334 | 1.89% |
| 2025-09-11 | 4.53 | 4.56 | 0.02 | 0.44% | 4.46 | 4.56 | 165479 | 7490 | 1.71% |
| 2025-09-10 | 4.55 | 4.54 | 0.00 | 0.00% | 4.52 | 4.56 | 118980 | 5400 | 1.23% |
| 2025-09-09 | 4.59 | 4.54 | -0.06 | -1.30% | 4.53 | 4.60 | 157734 | 7188 | 1.63% |
| 2025-09-08 | 4.59 | 4.60 | 0.03 | 0.66% | 4.53 | 4.60 | 210196 | 9609 | 2.17% |