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 | 4.26 | 4.19 | -0.06 | -1.41% | 4.14 | 4.27 | 556523 | 23267 | 1.48% |
| 2025-12-15 | 4.25 | 4.25 | -0.03 | -0.70% | 4.23 | 4.37 | 580129 | 24859 | 1.54% |
| 2025-12-12 | 4.33 | 4.28 | -0.03 | -0.70% | 4.28 | 4.37 | 615298 | 26668 | 1.64% |
| 2025-12-11 | 4.44 | 4.31 | -0.13 | -2.93% | 4.30 | 4.46 | 390893 | 17069 | 1.04% |
| 2025-12-10 | 4.44 | 4.44 | 0.02 | 0.45% | 4.40 | 4.46 | 343277 | 15223 | 0.91% |
| 2025-12-09 | 4.55 | 4.42 | -0.15 | -3.28% | 4.41 | 4.55 | 511174 | 22743 | 1.36% |
| 2025-12-08 | 4.59 | 4.57 | -0.01 | -0.22% | 4.54 | 4.62 | 500222 | 22863 | 1.33% |
| 2025-12-05 | 4.35 | 4.58 | 0.22 | 5.05% | 4.35 | 4.58 | 784794 | 35395 | 2.09% |
| 2025-12-04 | 4.45 | 4.36 | -0.09 | -2.02% | 4.34 | 4.47 | 352347 | 15428 | 0.94% |
| 2025-12-03 | 4.43 | 4.45 | 0.00 | 0.00% | 4.40 | 4.49 | 348808 | 15511 | 0.93% |
| 2025-12-02 | 4.45 | 4.45 | -0.02 | -0.45% | 4.35 | 4.46 | 371102 | 16334 | 0.99% |
| 2025-12-01 | 4.37 | 4.47 | 0.13 | 3.00% | 4.35 | 4.59 | 633049 | 28387 | 1.69% |
| 2025-11-28 | 4.27 | 4.34 | 0.03 | 0.70% | 4.21 | 4.35 | 282830 | 12125 | 0.75% |
| 2025-11-27 | 4.34 | 4.31 | -0.02 | -0.46% | 4.30 | 4.39 | 280876 | 12194 | 0.75% |
| 2025-11-26 | 4.38 | 4.33 | -0.05 | -1.14% | 4.31 | 4.43 | 324343 | 14185 | 0.86% |
| 2025-11-25 | 4.24 | 4.38 | 0.17 | 4.04% | 4.24 | 4.47 | 635272 | 27671 | 1.69% |
| 2025-11-24 | 4.29 | 4.21 | -0.04 | -0.94% | 4.16 | 4.30 | 473624 | 20006 | 1.26% |
| 2025-11-21 | 4.45 | 4.25 | -0.24 | -5.35% | 4.25 | 4.45 | 624503 | 26989 | 1.66% |
| 2025-11-20 | 4.50 | 4.49 | -0.01 | -0.22% | 4.45 | 4.56 | 362320 | 16321 | 0.96% |
| 2025-11-19 | 4.54 | 4.50 | -0.03 | -0.66% | 4.46 | 4.60 | 397677 | 17888 | 1.06% |
| 2025-11-18 | 4.66 | 4.53 | -0.15 | -3.21% | 4.49 | 4.68 | 463239 | 21072 | 1.23% |
| 2025-11-17 | 4.59 | 4.68 | 0.07 | 1.52% | 4.57 | 4.72 | 579055 | 27038 | 1.54% |
| 2025-11-14 | 4.60 | 4.61 | -0.02 | -0.43% | 4.58 | 4.69 | 474369 | 22046 | 2.85% |
| 2025-11-13 | 4.57 | 4.63 | 0.08 | 1.76% | 4.53 | 4.64 | 516877 | 23810 | 3.10% |
| 2025-11-12 | 4.54 | 4.55 | 0.00 | 0.00% | 4.47 | 4.63 | 464048 | 21068 | 2.78% |
| 2025-11-11 | 4.61 | 4.55 | -0.05 | -1.09% | 4.54 | 4.61 | 341155 | 15566 | 2.05% |
| 2025-11-10 | 4.58 | 4.60 | 0.02 | 0.44% | 4.53 | 4.62 | 390559 | 17915 | 2.34% |
| 2025-11-07 | 4.63 | 4.58 | -0.08 | -1.72% | 4.57 | 4.64 | 488469 | 22464 | 2.93% |
| 2025-11-06 | 4.58 | 4.66 | 0.06 | 1.30% | 4.57 | 4.70 | 589355 | 27288 | 3.54% |
| 2025-11-05 | 4.55 | 4.60 | 0.00 | 0.00% | 4.53 | 4.62 | 558513 | 25535 | 3.35% |
| 2025-11-04 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.65 | 725420 | 33406 | 4.35% |
| 2025-11-03 | 4.49 | 4.60 | 0.10 | 2.22% | 4.46 | 4.64 | 825888 | 37612 | 4.95% |
| 2025-10-31 | 4.46 | 4.50 | 0.03 | 0.67% | 4.46 | 4.57 | 606985 | 27409 | 3.64% |
| 2025-10-30 | 4.52 | 4.47 | -0.08 | -1.76% | 4.47 | 4.56 | 717813 | 32323 | 4.31% |
| 2025-10-29 | 4.42 | 4.55 | 0.14 | 3.17% | 4.38 | 4.59 | 1243222 | 55855 | 7.46% |
| 2025-10-28 | 4.44 | 4.41 | 0.11 | 2.56% | 4.40 | 4.57 | 1717607 | 77231 | 10.30% |
| 2025-10-27 | 4.33 | 4.30 | -0.03 | -0.69% | 4.27 | 4.35 | 357972 | 15401 | 2.15% |
| 2025-10-24 | 4.41 | 4.33 | -0.05 | -1.14% | 4.30 | 4.43 | 405340 | 17608 | 2.43% |
| 2025-10-23 | 4.30 | 4.38 | 0.07 | 1.62% | 4.26 | 4.38 | 409795 | 17689 | 2.46% |
| 2025-10-22 | 4.31 | 4.31 | -0.05 | -1.15% | 4.26 | 4.34 | 435232 | 18753 | 2.61% |
| 2025-10-21 | 4.16 | 4.36 | 0.22 | 5.31% | 4.13 | 4.44 | 815643 | 35141 | 4.89% |
| 2025-10-20 | 4.16 | 4.14 | 0.02 | 0.49% | 4.10 | 4.16 | 305630 | 12627 | 1.83% |
| 2025-10-17 | 4.21 | 4.12 | -0.08 | -1.90% | 4.11 | 4.26 | 338577 | 14134 | 2.03% |
| 2025-10-16 | 4.28 | 4.20 | -0.09 | -2.10% | 4.19 | 4.28 | 364665 | 15409 | 2.19% |
| 2025-10-15 | 4.29 | 4.29 | 0.01 | 0.23% | 4.25 | 4.32 | 332741 | 14253 | 2.00% |
| 2025-10-14 | 4.36 | 4.28 | -0.04 | -0.93% | 4.26 | 4.42 | 496507 | 21554 | 2.98% |
| 2025-10-13 | 4.21 | 4.32 | -0.04 | -0.92% | 4.12 | 4.34 | 490461 | 20837 | 2.94% |
| 2025-10-10 | 4.33 | 4.36 | 0.00 | 0.00% | 4.29 | 4.38 | 457016 | 19843 | 2.74% |
| 2025-10-09 | 4.29 | 4.36 | 0.14 | 3.32% | 4.26 | 4.36 | 564250 | 24404 | 3.38% |
| 2025-09-30 | 4.24 | 4.22 | 0.00 | 0.00% | 4.20 | 4.28 | 367130 | 15558 | 2.20% |
| 2025-09-29 | 4.16 | 4.22 | 0.08 | 1.93% | 4.11 | 4.22 | 416038 | 17430 | 2.50% |
| 2025-09-26 | 4.15 | 4.14 | -0.03 | -0.72% | 4.13 | 4.20 | 276181 | 11495 | 1.66% |
| 2025-09-25 | 4.16 | 4.17 | 0.02 | 0.48% | 4.15 | 4.23 | 364945 | 15256 | 2.19% |
| 2025-09-24 | 4.12 | 4.15 | 0.03 | 0.73% | 4.09 | 4.16 | 317395 | 13115 | 1.90% |
| 2025-09-23 | 4.19 | 4.12 | -0.05 | -1.20% | 4.04 | 4.19 | 442793 | 18146 | 2.66% |
| 2025-09-22 | 4.26 | 4.17 | -0.09 | -2.11% | 4.15 | 4.29 | 503280 | 21087 | 3.02% |
| 2025-09-19 | 4.32 | 4.26 | -0.06 | -1.39% | 4.23 | 4.32 | 482526 | 20588 | 2.89% |
| 2025-09-18 | 4.39 | 4.32 | -0.09 | -2.04% | 4.28 | 4.42 | 741082 | 32251 | 4.45% |
| 2025-09-17 | 4.43 | 4.41 | -0.02 | -0.45% | 4.36 | 4.43 | 449004 | 19715 | 2.69% |
| 2025-09-16 | 4.48 | 4.43 | -0.04 | -0.89% | 4.35 | 4.49 | 541139 | 23839 | 3.25% |
| 2025-09-15 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.55 | 399482 | 17887 | 2.40% |
| 2025-09-12 | 4.47 | 4.51 | 0.04 | 0.89% | 4.47 | 4.58 | 685578 | 31032 | 4.11% |
| 2025-09-11 | 4.43 | 4.47 | 0.04 | 0.90% | 4.37 | 4.47 | 545999 | 24101 | 3.28% |
| 2025-09-10 | 4.50 | 4.43 | -0.02 | -0.45% | 4.43 | 4.55 | 580236 | 25996 | 3.48% |
| 2025-09-09 | 4.50 | 4.45 | -0.06 | -1.33% | 4.43 | 4.52 | 499717 | 22326 | 3.00% |
| 2025-09-08 | 4.47 | 4.51 | 0.06 | 1.35% | 4.44 | 4.60 | 621118 | 27980 | 3.73% |