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 | 4.28 | 4.28 | -0.01 | -0.23% | 4.24 | 4.31 | 107066 | 4577 | 0.48% |
| 2025-12-15 | 4.25 | 4.29 | 0.04 | 0.94% | 4.23 | 4.31 | 122833 | 5245 | 0.55% |
| 2025-12-12 | 4.35 | 4.25 | -0.09 | -2.07% | 4.24 | 4.36 | 176990 | 7582 | 0.79% |
| 2025-12-11 | 4.42 | 4.34 | -0.08 | -1.81% | 4.32 | 4.44 | 135216 | 5909 | 0.60% |
| 2025-12-10 | 4.42 | 4.42 | -0.01 | -0.23% | 4.41 | 4.46 | 141083 | 6259 | 0.63% |
| 2025-12-09 | 4.43 | 4.43 | -0.01 | -0.23% | 4.39 | 4.46 | 115255 | 5102 | 0.51% |
| 2025-12-08 | 4.48 | 4.44 | -0.04 | -0.89% | 4.42 | 4.50 | 128432 | 5711 | 0.57% |
| 2025-12-05 | 4.52 | 4.48 | -0.04 | -0.88% | 4.44 | 4.53 | 125706 | 5625 | 0.56% |
| 2025-12-04 | 4.51 | 4.52 | 0.00 | 0.00% | 4.47 | 4.54 | 111797 | 5036 | 0.50% |
| 2025-12-03 | 4.47 | 4.52 | 0.06 | 1.35% | 4.44 | 4.54 | 153608 | 6914 | 0.68% |
| 2025-12-02 | 4.38 | 4.46 | 0.08 | 1.83% | 4.37 | 4.47 | 138860 | 6144 | 0.62% |
| 2025-12-01 | 4.38 | 4.38 | -0.02 | -0.45% | 4.35 | 4.41 | 142004 | 6225 | 0.63% |
| 2025-11-28 | 4.40 | 4.40 | -0.01 | -0.23% | 4.37 | 4.41 | 112740 | 4949 | 0.50% |
| 2025-11-27 | 4.43 | 4.41 | -0.02 | -0.45% | 4.40 | 4.44 | 84589 | 3736 | 0.38% |
| 2025-11-26 | 4.44 | 4.43 | 0.00 | 0.00% | 4.42 | 4.48 | 105456 | 4692 | 0.47% |
| 2025-11-25 | 4.42 | 4.43 | 0.03 | 0.68% | 4.39 | 4.46 | 153210 | 6790 | 0.68% |
| 2025-11-24 | 4.46 | 4.40 | -0.06 | -1.35% | 4.39 | 4.48 | 172125 | 7617 | 0.77% |
| 2025-11-21 | 4.57 | 4.46 | -0.12 | -2.62% | 4.45 | 4.58 | 183527 | 8275 | 0.82% |
| 2025-11-20 | 4.60 | 4.58 | -0.01 | -0.22% | 4.55 | 4.62 | 104968 | 4814 | 0.47% |
| 2025-11-19 | 4.65 | 4.59 | -0.07 | -1.50% | 4.57 | 4.68 | 150583 | 6945 | 0.67% |
| 2025-11-18 | 4.65 | 4.66 | -0.01 | -0.21% | 4.62 | 4.69 | 164836 | 7661 | 0.73% |
| 2025-11-17 | 4.71 | 4.67 | -0.04 | -0.85% | 4.64 | 4.71 | 135117 | 6310 | 0.60% |
| 2025-11-14 | 4.73 | 4.71 | -0.02 | -0.42% | 4.71 | 4.77 | 114017 | 5408 | 0.51% |
| 2025-11-13 | 4.75 | 4.73 | -0.02 | -0.42% | 4.69 | 4.76 | 154149 | 7265 | 0.69% |
| 2025-11-12 | 4.76 | 4.75 | -0.01 | -0.21% | 4.72 | 4.79 | 136345 | 6490 | 0.61% |
| 2025-11-11 | 4.74 | 4.76 | 0.02 | 0.42% | 4.72 | 4.78 | 130898 | 6224 | 0.58% |
| 2025-11-10 | 4.79 | 4.74 | -0.06 | -1.25% | 4.72 | 4.79 | 188731 | 8956 | 0.84% |
| 2025-11-07 | 4.71 | 4.80 | 0.06 | 1.27% | 4.71 | 4.83 | 220067 | 10551 | 0.98% |
| 2025-11-06 | 4.69 | 4.74 | 0.05 | 1.07% | 4.66 | 4.83 | 256325 | 12137 | 1.14% |
| 2025-11-05 | 4.64 | 4.69 | 0.03 | 0.64% | 4.60 | 4.71 | 254258 | 11865 | 1.13% |
| 2025-11-04 | 4.58 | 4.66 | 0.07 | 1.53% | 4.57 | 4.69 | 249623 | 11608 | 1.11% |
| 2025-11-03 | 4.54 | 4.59 | 0.04 | 0.88% | 4.52 | 4.59 | 199910 | 9113 | 0.89% |
| 2025-10-31 | 4.54 | 4.55 | 0.01 | 0.22% | 4.51 | 4.58 | 244131 | 11100 | 1.09% |
| 2025-10-30 | 4.56 | 4.54 | 0.00 | 0.00% | 4.53 | 4.58 | 182677 | 8315 | 0.81% |
| 2025-10-29 | 4.54 | 4.54 | -0.05 | -1.09% | 4.48 | 4.57 | 238996 | 10823 | 1.06% |
| 2025-10-28 | 4.54 | 4.59 | 0.13 | 2.91% | 4.54 | 4.64 | 439809 | 20154 | 1.96% |
| 2025-10-27 | 4.44 | 4.46 | 0.02 | 0.45% | 4.40 | 4.48 | 246577 | 10956 | 1.10% |
| 2025-10-24 | 4.46 | 4.44 | -0.03 | -0.67% | 4.42 | 4.48 | 168167 | 7471 | 0.75% |
| 2025-10-23 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.50 | 215618 | 9646 | 0.96% |
| 2025-10-22 | 4.44 | 4.46 | 0.02 | 0.45% | 4.43 | 4.50 | 193380 | 8637 | 0.86% |
| 2025-10-21 | 4.42 | 4.44 | 0.02 | 0.45% | 4.41 | 4.46 | 174972 | 7758 | 0.78% |
| 2025-10-20 | 4.42 | 4.42 | 0.01 | 0.23% | 4.36 | 4.44 | 138911 | 6115 | 0.62% |
| 2025-10-17 | 4.41 | 4.41 | -0.01 | -0.23% | 4.39 | 4.46 | 197712 | 8758 | 0.88% |
| 2025-10-16 | 4.40 | 4.42 | 0.02 | 0.45% | 4.39 | 4.42 | 135265 | 5961 | 0.60% |
| 2025-10-15 | 4.39 | 4.40 | 0.01 | 0.23% | 4.36 | 4.42 | 154680 | 6796 | 0.69% |
| 2025-10-14 | 4.35 | 4.39 | 0.02 | 0.46% | 4.32 | 4.40 | 190840 | 8346 | 0.85% |
| 2025-10-13 | 4.30 | 4.37 | 0.04 | 0.92% | 4.24 | 4.37 | 197782 | 8508 | 0.88% |
| 2025-10-10 | 4.26 | 4.33 | 0.08 | 1.88% | 4.24 | 4.34 | 146593 | 6306 | 0.65% |
| 2025-10-09 | 4.23 | 4.25 | 0.02 | 0.47% | 4.22 | 4.26 | 119942 | 5076 | 0.53% |
| 2025-09-30 | 4.27 | 4.23 | -0.03 | -0.70% | 4.22 | 4.27 | 104520 | 4421 | 0.47% |
| 2025-09-29 | 4.25 | 4.26 | 0.01 | 0.24% | 4.20 | 4.27 | 86607 | 3672 | 0.39% |
| 2025-09-26 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.27 | 101099 | 4291 | 0.45% |
| 2025-09-25 | 4.32 | 4.26 | -0.06 | -1.39% | 4.23 | 4.32 | 120463 | 5138 | 0.54% |
| 2025-09-24 | 4.27 | 4.32 | 0.04 | 0.93% | 4.26 | 4.33 | 87031 | 3753 | 0.39% |
| 2025-09-23 | 4.29 | 4.28 | -0.01 | -0.23% | 4.23 | 4.30 | 117582 | 5011 | 0.52% |
| 2025-09-22 | 4.32 | 4.29 | -0.03 | -0.69% | 4.27 | 4.33 | 80042 | 3437 | 0.36% |
| 2025-09-19 | 4.32 | 4.32 | 0.01 | 0.23% | 4.26 | 4.33 | 104376 | 4483 | 0.46% |
| 2025-09-18 | 4.37 | 4.31 | -0.06 | -1.37% | 4.31 | 4.38 | 136907 | 5954 | 0.61% |
| 2025-09-17 | 4.38 | 4.37 | -0.01 | -0.23% | 4.34 | 4.39 | 100323 | 4383 | 0.45% |
| 2025-09-16 | 4.36 | 4.38 | 0.02 | 0.46% | 4.35 | 4.39 | 106334 | 4655 | 0.47% |
| 2025-09-15 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.40 | 108631 | 4735 | 0.48% |
| 2025-09-12 | 4.38 | 4.39 | 0.01 | 0.23% | 4.37 | 4.43 | 122091 | 5376 | 0.54% |
| 2025-09-11 | 4.36 | 4.38 | 0.02 | 0.46% | 4.34 | 4.39 | 96808 | 4222 | 0.43% |
| 2025-09-10 | 4.38 | 4.36 | -0.02 | -0.46% | 4.36 | 4.39 | 57360 | 2508 | 0.26% |
| 2025-09-09 | 4.41 | 4.38 | -0.03 | -0.68% | 4.35 | 4.41 | 101305 | 4439 | 0.45% |
| 2025-09-08 | 4.38 | 4.41 | 0.02 | 0.46% | 4.37 | 4.42 | 105374 | 4637 | 0.47% |