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 | 4.30 | 4.20 | -0.13 | -3.00% | 4.20 | 4.32 | 187358 | 7924 | 2.27% |
| 2025-12-15 | 4.29 | 4.33 | 0.04 | 0.93% | 4.26 | 4.38 | 192224 | 8318 | 2.33% |
| 2025-12-12 | 4.20 | 4.29 | 0.09 | 2.14% | 4.20 | 4.35 | 245478 | 10547 | 2.98% |
| 2025-12-11 | 4.25 | 4.20 | -0.05 | -1.18% | 4.20 | 4.34 | 166172 | 7084 | 2.01% |
| 2025-12-10 | 4.31 | 4.25 | -0.05 | -1.16% | 4.22 | 4.32 | 121328 | 5161 | 1.47% |
| 2025-12-09 | 4.34 | 4.30 | -0.04 | -0.92% | 4.29 | 4.37 | 109227 | 4724 | 1.32% |
| 2025-12-08 | 4.33 | 4.34 | 0.01 | 0.23% | 4.31 | 4.36 | 135442 | 5874 | 1.64% |
| 2025-12-05 | 4.18 | 4.33 | 0.16 | 3.84% | 4.15 | 4.35 | 201532 | 8593 | 2.44% |
| 2025-12-04 | 4.22 | 4.17 | -0.06 | -1.42% | 4.16 | 4.24 | 115370 | 4838 | 1.40% |
| 2025-12-03 | 4.31 | 4.23 | -0.07 | -1.63% | 4.22 | 4.32 | 140866 | 5996 | 1.71% |
| 2025-12-02 | 4.29 | 4.30 | 0.00 | 0.00% | 4.24 | 4.32 | 126511 | 5418 | 1.53% |
| 2025-12-01 | 4.32 | 4.30 | -0.02 | -0.46% | 4.30 | 4.37 | 145815 | 6316 | 1.77% |
| 2025-11-28 | 4.23 | 4.32 | 0.06 | 1.41% | 4.23 | 4.34 | 121183 | 5199 | 1.47% |
| 2025-11-27 | 4.24 | 4.26 | 0.03 | 0.71% | 4.22 | 4.29 | 120845 | 5145 | 1.47% |
| 2025-11-26 | 4.25 | 4.23 | -0.04 | -0.94% | 4.21 | 4.30 | 150148 | 6387 | 1.82% |
| 2025-11-25 | 4.25 | 4.27 | 0.04 | 0.95% | 4.20 | 4.30 | 179960 | 7673 | 2.18% |
| 2025-11-24 | 4.18 | 4.23 | 0.08 | 1.93% | 4.12 | 4.25 | 245468 | 10285 | 2.98% |
| 2025-11-21 | 4.40 | 4.15 | -0.27 | -6.11% | 4.14 | 4.42 | 406749 | 17180 | 4.93% |
| 2025-11-20 | 4.50 | 4.42 | -0.07 | -1.56% | 4.41 | 4.53 | 192685 | 8568 | 2.34% |
| 2025-11-19 | 4.59 | 4.49 | -0.10 | -2.18% | 4.47 | 4.62 | 232227 | 10476 | 2.82% |
| 2025-11-18 | 4.72 | 4.59 | -0.14 | -2.96% | 4.56 | 4.72 | 280170 | 12902 | 3.40% |
| 2025-11-17 | 4.73 | 4.73 | -0.01 | -0.21% | 4.68 | 4.74 | 258612 | 12175 | 3.14% |
| 2025-11-14 | 4.75 | 4.74 | -0.03 | -0.63% | 4.70 | 4.79 | 267645 | 12724 | 3.25% |
| 2025-11-13 | 4.71 | 4.77 | 0.05 | 1.06% | 4.66 | 4.81 | 349941 | 16628 | 4.24% |
| 2025-11-12 | 4.79 | 4.72 | -0.10 | -2.07% | 4.69 | 4.83 | 358361 | 16967 | 4.35% |
| 2025-11-11 | 4.81 | 4.82 | 0.02 | 0.42% | 4.80 | 4.93 | 455253 | 22042 | 5.52% |
| 2025-11-10 | 4.78 | 4.80 | -0.06 | -1.23% | 4.65 | 4.87 | 703047 | 33482 | 8.52% |
| 2025-11-07 | 4.66 | 4.86 | 0.19 | 4.07% | 4.61 | 5.05 | 1041567 | 50573 | 12.63% |
| 2025-11-06 | 4.69 | 4.67 | -0.02 | -0.43% | 4.65 | 4.77 | 571039 | 26810 | 6.92% |
| 2025-11-05 | 4.43 | 4.69 | 0.20 | 4.45% | 4.42 | 4.74 | 782504 | 36280 | 9.49% |
| 2025-11-04 | 4.38 | 4.49 | 0.09 | 2.05% | 4.38 | 4.52 | 395110 | 17690 | 4.79% |
| 2025-11-03 | 4.31 | 4.40 | 0.09 | 2.09% | 4.29 | 4.40 | 198732 | 8652 | 2.41% |
| 2025-10-31 | 4.25 | 4.31 | 0.05 | 1.17% | 4.24 | 4.32 | 160024 | 6871 | 1.94% |
| 2025-10-30 | 4.34 | 4.26 | -0.12 | -2.74% | 4.25 | 4.34 | 246147 | 10559 | 2.98% |
| 2025-10-29 | 4.37 | 4.38 | -0.01 | -0.23% | 4.33 | 4.39 | 166663 | 7270 | 2.02% |
| 2025-10-28 | 4.38 | 4.39 | 0.01 | 0.23% | 4.35 | 4.42 | 157679 | 6922 | 1.91% |
| 2025-10-27 | 4.40 | 4.38 | -0.01 | -0.23% | 4.36 | 4.41 | 163202 | 7144 | 1.98% |
| 2025-10-24 | 4.43 | 4.39 | -0.04 | -0.90% | 4.38 | 4.45 | 162671 | 7171 | 1.97% |
| 2025-10-23 | 4.39 | 4.43 | 0.03 | 0.68% | 4.33 | 4.43 | 199261 | 8707 | 2.42% |
| 2025-10-22 | 4.40 | 4.40 | -0.02 | -0.45% | 4.36 | 4.44 | 186244 | 8213 | 2.26% |
| 2025-10-21 | 4.37 | 4.42 | 0.07 | 1.61% | 4.33 | 4.42 | 233671 | 10255 | 2.83% |
| 2025-10-20 | 4.39 | 4.35 | 0.01 | 0.23% | 4.33 | 4.41 | 226593 | 9895 | 2.75% |
| 2025-10-17 | 4.58 | 4.34 | -0.24 | -5.24% | 4.33 | 4.62 | 471104 | 20844 | 5.71% |
| 2025-10-16 | 4.74 | 4.58 | 0.07 | 1.55% | 4.55 | 4.85 | 704255 | 32717 | 8.54% |
| 2025-10-15 | 4.40 | 4.51 | 0.11 | 2.50% | 4.36 | 4.52 | 249518 | 11114 | 3.03% |
| 2025-10-14 | 4.45 | 4.40 | -0.03 | -0.68% | 4.39 | 4.54 | 265174 | 11849 | 3.22% |
| 2025-10-13 | 4.30 | 4.43 | -0.03 | -0.67% | 4.22 | 4.44 | 236516 | 10325 | 2.87% |
| 2025-10-10 | 4.41 | 4.46 | 0.04 | 0.90% | 4.37 | 4.51 | 279004 | 12425 | 3.38% |
| 2025-10-09 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.48 | 210593 | 9315 | 2.55% |
| 2025-09-30 | 4.48 | 4.44 | -0.03 | -0.67% | 4.44 | 4.49 | 181818 | 8112 | 2.20% |
| 2025-09-29 | 4.42 | 4.47 | 0.05 | 1.13% | 4.34 | 4.52 | 230658 | 10280 | 2.80% |
| 2025-09-26 | 4.42 | 4.42 | 0.00 | 0.00% | 4.39 | 4.52 | 210383 | 9385 | 2.55% |
| 2025-09-25 | 4.45 | 4.42 | -0.05 | -1.12% | 4.42 | 4.54 | 224953 | 10045 | 2.73% |
| 2025-09-24 | 4.29 | 4.47 | 0.14 | 3.23% | 4.29 | 4.48 | 259822 | 11454 | 3.15% |
| 2025-09-23 | 4.40 | 4.33 | -0.06 | -1.37% | 4.22 | 4.41 | 288791 | 12396 | 3.50% |
| 2025-09-22 | 4.43 | 4.39 | -0.06 | -1.35% | 4.36 | 4.45 | 178486 | 7843 | 2.16% |
| 2025-09-19 | 4.52 | 4.45 | -0.07 | -1.55% | 4.42 | 4.53 | 272873 | 12174 | 3.31% |
| 2025-09-18 | 4.58 | 4.52 | -0.08 | -1.74% | 4.50 | 4.63 | 396485 | 18090 | 4.81% |
| 2025-09-17 | 4.61 | 4.60 | -0.02 | -0.43% | 4.56 | 4.64 | 265232 | 12192 | 3.22% |
| 2025-09-16 | 4.51 | 4.62 | 0.11 | 2.44% | 4.49 | 4.63 | 355422 | 16220 | 4.31% |
| 2025-09-15 | 4.53 | 4.51 | -0.04 | -0.88% | 4.50 | 4.57 | 224073 | 10145 | 2.72% |
| 2025-09-12 | 4.59 | 4.55 | -0.05 | -1.09% | 4.54 | 4.60 | 290011 | 13234 | 3.52% |
| 2025-09-11 | 4.57 | 4.60 | 0.03 | 0.66% | 4.48 | 4.62 | 333345 | 15162 | 4.04% |
| 2025-09-10 | 4.56 | 4.57 | -0.04 | -0.87% | 4.53 | 4.60 | 320927 | 14630 | 3.89% |
| 2025-09-09 | 4.70 | 4.61 | -0.04 | -0.86% | 4.57 | 4.74 | 616634 | 28622 | 7.48% |
| 2025-09-08 | 4.58 | 4.65 | 0.08 | 1.75% | 4.52 | 4.65 | 465470 | 21334 | 5.64% |