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 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.46 | 236780 | 10470 | 0.36% |
| 2025-12-15 | 4.43 | 4.45 | 0.01 | 0.23% | 4.41 | 4.50 | 228993 | 10210 | 0.34% |
| 2025-12-12 | 4.40 | 4.44 | 0.02 | 0.45% | 4.40 | 4.46 | 296170 | 13139 | 0.45% |
| 2025-12-11 | 4.49 | 4.42 | -0.07 | -1.56% | 4.41 | 4.50 | 261925 | 11639 | 0.39% |
| 2025-12-10 | 4.45 | 4.49 | 0.04 | 0.90% | 4.41 | 4.51 | 341778 | 15241 | 0.51% |
| 2025-12-09 | 4.50 | 4.45 | -0.07 | -1.55% | 4.44 | 4.51 | 290532 | 12998 | 0.44% |
| 2025-12-08 | 4.54 | 4.52 | 0.03 | 0.67% | 4.51 | 4.59 | 653024 | 29762 | 0.98% |
| 2025-12-05 | 4.41 | 4.49 | 0.08 | 1.81% | 4.39 | 4.51 | 457697 | 20390 | 0.69% |
| 2025-12-04 | 4.41 | 4.41 | 0.00 | 0.00% | 4.39 | 4.44 | 211273 | 9317 | 0.32% |
| 2025-12-03 | 4.44 | 4.41 | -0.03 | -0.68% | 4.39 | 4.45 | 221278 | 9777 | 0.33% |
| 2025-12-02 | 4.44 | 4.44 | -0.01 | -0.22% | 4.41 | 4.45 | 197806 | 8751 | 0.30% |
| 2025-12-01 | 4.42 | 4.45 | 0.02 | 0.45% | 4.41 | 4.46 | 227557 | 10096 | 0.34% |
| 2025-11-28 | 4.39 | 4.43 | 0.04 | 0.91% | 4.37 | 4.44 | 322373 | 14213 | 0.49% |
| 2025-11-27 | 4.40 | 4.39 | 0.00 | 0.00% | 4.38 | 4.43 | 215397 | 9488 | 0.32% |
| 2025-11-26 | 4.41 | 4.39 | -0.01 | -0.23% | 4.39 | 4.43 | 251928 | 11106 | 0.38% |
| 2025-11-25 | 4.41 | 4.40 | 0.00 | 0.00% | 4.40 | 4.44 | 330027 | 14572 | 0.50% |
| 2025-11-24 | 4.46 | 4.40 | -0.04 | -0.90% | 4.38 | 4.47 | 642189 | 28415 | 0.97% |
| 2025-11-21 | 4.57 | 4.44 | -0.16 | -3.48% | 4.43 | 4.59 | 518253 | 23309 | 0.78% |
| 2025-11-20 | 4.69 | 4.60 | -0.02 | -0.43% | 4.59 | 4.72 | 405861 | 18855 | 0.61% |
| 2025-11-19 | 4.65 | 4.62 | -0.03 | -0.65% | 4.60 | 4.68 | 277922 | 12874 | 0.42% |
| 2025-11-18 | 4.66 | 4.65 | -0.02 | -0.43% | 4.64 | 4.69 | 271791 | 12667 | 0.41% |
| 2025-11-17 | 4.71 | 4.67 | -0.05 | -1.06% | 4.66 | 4.72 | 303580 | 14215 | 0.46% |
| 2025-11-14 | 4.73 | 4.72 | -0.03 | -0.63% | 4.72 | 4.78 | 354777 | 16837 | 0.53% |
| 2025-11-13 | 4.72 | 4.75 | 0.03 | 0.64% | 4.69 | 4.75 | 286040 | 13519 | 0.43% |
| 2025-11-12 | 4.74 | 4.72 | -0.03 | -0.63% | 4.70 | 4.75 | 299642 | 14153 | 0.45% |
| 2025-11-11 | 4.76 | 4.75 | -0.02 | -0.42% | 4.73 | 4.78 | 307094 | 14587 | 0.46% |
| 2025-11-10 | 4.72 | 4.77 | 0.05 | 1.06% | 4.71 | 4.78 | 374640 | 17778 | 0.56% |
| 2025-11-07 | 4.74 | 4.72 | -0.04 | -0.84% | 4.72 | 4.75 | 260142 | 12307 | 0.39% |
| 2025-11-06 | 4.72 | 4.76 | 0.04 | 0.85% | 4.72 | 4.78 | 409005 | 19437 | 0.62% |
| 2025-11-05 | 4.71 | 4.72 | -0.01 | -0.21% | 4.69 | 4.74 | 235579 | 11134 | 0.35% |
| 2025-11-04 | 4.74 | 4.73 | -0.02 | -0.42% | 4.70 | 4.75 | 329726 | 15566 | 0.50% |
| 2025-11-03 | 4.73 | 4.75 | 0.01 | 0.21% | 4.69 | 4.76 | 278910 | 13178 | 0.42% |
| 2025-10-31 | 4.77 | 4.74 | 0.00 | 0.00% | 4.74 | 4.79 | 419856 | 19977 | 0.63% |
| 2025-10-30 | 4.85 | 4.74 | -0.13 | -2.67% | 4.74 | 4.87 | 570077 | 27379 | 0.86% |
| 2025-10-29 | 4.78 | 4.87 | 0.08 | 1.67% | 4.77 | 4.88 | 635202 | 30739 | 0.96% |
| 2025-10-28 | 4.84 | 4.79 | -0.06 | -1.24% | 4.77 | 4.84 | 352595 | 16933 | 0.53% |
| 2025-10-27 | 4.85 | 4.85 | 0.03 | 0.62% | 4.81 | 4.87 | 429775 | 20812 | 0.65% |
| 2025-10-24 | 4.80 | 4.82 | 0.02 | 0.42% | 4.77 | 4.84 | 337381 | 16206 | 0.51% |
| 2025-10-23 | 4.74 | 4.80 | 0.05 | 1.05% | 4.71 | 4.81 | 316547 | 15052 | 0.48% |
| 2025-10-22 | 4.75 | 4.75 | 0.00 | 0.00% | 4.73 | 4.79 | 254936 | 12114 | 0.38% |
| 2025-10-21 | 4.68 | 4.75 | 0.08 | 1.71% | 4.66 | 4.79 | 399776 | 18953 | 0.60% |
| 2025-10-20 | 4.69 | 4.67 | 0.02 | 0.43% | 4.64 | 4.70 | 285629 | 13340 | 0.43% |
| 2025-10-17 | 4.74 | 4.65 | -0.09 | -1.90% | 4.64 | 4.78 | 345988 | 16278 | 0.52% |
| 2025-10-16 | 4.76 | 4.74 | -0.03 | -0.63% | 4.73 | 4.79 | 286045 | 13595 | 0.43% |
| 2025-10-15 | 4.72 | 4.77 | 0.05 | 1.06% | 4.69 | 4.78 | 394413 | 18674 | 0.59% |
| 2025-10-14 | 4.74 | 4.72 | -0.01 | -0.21% | 4.70 | 4.81 | 413807 | 19665 | 0.62% |
| 2025-10-13 | 4.65 | 4.73 | -0.07 | -1.46% | 4.62 | 4.75 | 392520 | 18456 | 0.59% |
| 2025-10-10 | 4.77 | 4.81 | 0.02 | 0.42% | 4.75 | 4.84 | 477493 | 22957 | 0.72% |
| 2025-10-09 | 4.76 | 4.79 | 0.04 | 0.84% | 4.72 | 4.82 | 462465 | 22075 | 0.70% |
| 2025-09-30 | 4.81 | 4.75 | -0.07 | -1.45% | 4.73 | 4.82 | 413626 | 19704 | 0.62% |
| 2025-09-29 | 4.65 | 4.82 | 0.17 | 3.66% | 4.62 | 4.88 | 751131 | 35796 | 1.13% |
| 2025-09-26 | 4.66 | 4.65 | -0.02 | -0.43% | 4.64 | 4.69 | 249953 | 11664 | 0.38% |
| 2025-09-25 | 4.69 | 4.67 | -0.02 | -0.43% | 4.64 | 4.71 | 258534 | 12077 | 0.39% |
| 2025-09-24 | 4.60 | 4.69 | 0.06 | 1.30% | 4.60 | 4.71 | 338555 | 15762 | 0.51% |
| 2025-09-23 | 4.71 | 4.63 | -0.10 | -2.11% | 4.56 | 4.72 | 446211 | 20619 | 0.67% |
| 2025-09-22 | 4.73 | 4.73 | 0.00 | 0.00% | 4.68 | 4.75 | 326409 | 15371 | 0.49% |
| 2025-09-19 | 4.79 | 4.73 | -0.06 | -1.25% | 4.72 | 4.80 | 357771 | 16977 | 0.54% |
| 2025-09-18 | 4.92 | 4.79 | -0.14 | -2.84% | 4.73 | 4.92 | 717045 | 34757 | 1.08% |
| 2025-09-17 | 4.88 | 4.93 | 0.03 | 0.61% | 4.85 | 4.94 | 510354 | 25028 | 0.77% |
| 2025-09-16 | 4.84 | 4.90 | 0.06 | 1.24% | 4.84 | 4.92 | 535847 | 26132 | 0.81% |
| 2025-09-15 | 4.87 | 4.84 | -0.02 | -0.41% | 4.82 | 4.88 | 353531 | 17149 | 0.53% |
| 2025-09-12 | 4.90 | 4.86 | -0.06 | -1.22% | 4.84 | 4.93 | 521537 | 25445 | 0.78% |
| 2025-09-11 | 4.72 | 4.92 | 0.19 | 4.02% | 4.70 | 4.95 | 925610 | 44919 | 1.39% |
| 2025-09-10 | 4.74 | 4.73 | -0.01 | -0.21% | 4.70 | 4.77 | 259893 | 12304 | 0.39% |
| 2025-09-09 | 4.74 | 4.74 | -0.01 | -0.21% | 4.71 | 4.78 | 348853 | 16554 | 0.52% |
| 2025-09-08 | 4.76 | 4.75 | -0.01 | -0.21% | 4.72 | 4.78 | 376860 | 17886 | 0.57% |