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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.33 | 4.34 | 0.04 | 0.93% | 4.26 | 4.35 | 25206 | 1085 | 0.43% |
| 2025-12-16 | 4.47 | 4.30 | -0.15 | -3.37% | 4.28 | 4.47 | 41996 | 1820 | 0.72% |
| 2025-12-15 | 4.50 | 4.45 | 0.00 | 0.00% | 4.45 | 4.58 | 41973 | 1891 | 0.71% |
| 2025-12-12 | 4.42 | 4.45 | 0.01 | 0.23% | 4.37 | 4.49 | 39609 | 1757 | 0.67% |
| 2025-12-11 | 4.54 | 4.44 | -0.09 | -1.99% | 4.41 | 4.56 | 50117 | 2228 | 0.85% |
| 2025-12-10 | 4.57 | 4.53 | -0.06 | -1.31% | 4.45 | 4.58 | 36570 | 1652 | 0.62% |
| 2025-12-09 | 4.63 | 4.59 | -0.06 | -1.29% | 4.57 | 4.67 | 38345 | 1771 | 0.65% |
| 2025-12-08 | 4.70 | 4.65 | -0.03 | -0.64% | 4.63 | 4.72 | 49186 | 2296 | 0.84% |
| 2025-12-05 | 4.70 | 4.68 | 0.00 | 0.00% | 4.61 | 4.74 | 57682 | 2697 | 0.98% |
| 2025-12-04 | 4.84 | 4.68 | -0.20 | -4.10% | 4.64 | 4.87 | 111477 | 5262 | 1.90% |
| 2025-12-03 | 4.88 | 4.88 | 0.23 | 4.95% | 4.82 | 4.88 | 69716 | 3399 | 1.19% |
| 2025-12-02 | 4.65 | 4.65 | 0.22 | 4.97% | 4.65 | 4.65 | 26938 | 1252 | 0.46% |
| 2025-12-01 | 4.50 | 4.43 | -0.10 | -2.21% | 4.41 | 4.50 | 44882 | 1995 | 0.76% |
| 2025-11-28 | 4.48 | 4.53 | 0.09 | 2.03% | 4.44 | 4.54 | 30886 | 1385 | 0.53% |
| 2025-11-27 | 4.51 | 4.44 | -0.06 | -1.33% | 4.42 | 4.53 | 36880 | 1642 | 0.63% |
| 2025-11-26 | 4.62 | 4.50 | -0.09 | -1.96% | 4.50 | 4.62 | 36490 | 1663 | 0.62% |
| 2025-11-25 | 4.55 | 4.59 | 0.07 | 1.55% | 4.54 | 4.63 | 36848 | 1693 | 0.63% |
| 2025-11-24 | 4.52 | 4.52 | -0.01 | -0.22% | 4.40 | 4.55 | 48064 | 2147 | 0.82% |
| 2025-11-21 | 4.54 | 4.53 | 0.01 | 0.22% | 4.51 | 4.73 | 74362 | 3426 | 1.27% |
| 2025-11-20 | 4.65 | 4.52 | -0.12 | -2.59% | 4.50 | 4.67 | 54492 | 2483 | 0.93% |
| 2025-11-19 | 4.63 | 4.64 | 0.01 | 0.22% | 4.61 | 4.69 | 29400 | 1366 | 0.50% |
| 2025-11-18 | 4.67 | 4.63 | -0.05 | -1.07% | 4.60 | 4.67 | 36316 | 1680 | 0.62% |
| 2025-11-17 | 4.73 | 4.68 | -0.04 | -0.85% | 4.62 | 4.73 | 45756 | 2131 | 0.78% |
| 2025-11-14 | 4.80 | 4.72 | -0.09 | -1.87% | 4.72 | 4.82 | 62784 | 2993 | 1.07% |
| 2025-11-13 | 4.75 | 4.81 | 0.05 | 1.05% | 4.74 | 4.83 | 38283 | 1833 | 0.65% |
| 2025-11-12 | 4.81 | 4.76 | -0.08 | -1.65% | 4.73 | 4.86 | 54171 | 2590 | 0.92% |
| 2025-11-11 | 4.76 | 4.84 | 0.08 | 1.68% | 4.76 | 4.92 | 74400 | 3616 | 1.27% |
| 2025-11-10 | 4.78 | 4.76 | -0.02 | -0.42% | 4.74 | 4.80 | 38785 | 1846 | 0.66% |
| 2025-11-07 | 4.81 | 4.78 | -0.04 | -0.83% | 4.74 | 4.83 | 44428 | 2123 | 0.76% |
| 2025-11-06 | 4.86 | 4.82 | -0.02 | -0.41% | 4.74 | 4.86 | 67182 | 3208 | 1.14% |
| 2025-11-05 | 4.88 | 4.84 | -0.02 | -0.41% | 4.79 | 4.88 | 43483 | 2100 | 0.74% |
| 2025-11-04 | 4.87 | 4.86 | -0.02 | -0.41% | 4.82 | 5.00 | 74825 | 3661 | 1.27% |
| 2025-11-03 | 4.88 | 4.88 | 0.00 | 0.00% | 4.79 | 4.89 | 72483 | 3508 | 1.23% |
| 2025-10-31 | 4.73 | 4.88 | 0.19 | 4.05% | 4.71 | 4.92 | 137251 | 6669 | 2.34% |
| 2025-10-30 | 4.66 | 4.69 | 0.07 | 1.52% | 4.66 | 4.79 | 121936 | 5765 | 2.08% |
| 2025-10-29 | 4.68 | 4.62 | -0.19 | -3.95% | 4.58 | 4.68 | 160863 | 7449 | 2.74% |
| 2025-10-28 | 4.79 | 4.81 | -0.23 | -4.56% | 4.79 | 5.04 | 299833 | 14512 | 5.11% |
| 2025-10-27 | 5.04 | 5.04 | -0.26 | -4.91% | 5.04 | 5.04 | 41131 | 2073 | 0.70% |
| 2025-10-24 | 5.64 | 5.30 | -0.28 | -5.02% | 5.30 | 5.84 | 200896 | 11265 | 3.42% |
| 2025-10-23 | 5.56 | 5.58 | 0.13 | 2.39% | 5.40 | 5.65 | 146264 | 8083 | 2.49% |
| 2025-10-22 | 5.26 | 5.45 | 0.26 | 5.01% | 5.25 | 5.45 | 97142 | 5264 | 1.65% |
| 2025-10-21 | 5.19 | 5.19 | -0.02 | -0.38% | 5.06 | 5.30 | 213348 | 11007 | 3.63% |
| 2025-10-20 | 5.02 | 5.21 | 0.25 | 5.04% | 5.00 | 5.21 | 147501 | 7624 | 2.51% |
| 2025-10-17 | 4.98 | 4.96 | 0.08 | 1.64% | 4.92 | 5.12 | 148565 | 7469 | 2.53% |
| 2025-10-16 | 4.67 | 4.88 | 0.23 | 4.95% | 4.65 | 4.88 | 89577 | 4338 | 1.53% |
| 2025-10-15 | 4.66 | 4.65 | 0.00 | 0.00% | 4.60 | 4.68 | 29089 | 1345 | 0.50% |
| 2025-10-14 | 4.62 | 4.65 | 0.05 | 1.09% | 4.60 | 4.75 | 50065 | 2335 | 0.85% |
| 2025-10-13 | 4.74 | 4.60 | -0.22 | -4.56% | 4.58 | 4.74 | 100059 | 4642 | 1.70% |
| 2025-10-10 | 4.75 | 4.82 | 0.07 | 1.47% | 4.72 | 4.88 | 68165 | 3258 | 1.16% |
| 2025-10-09 | 4.97 | 4.75 | -0.16 | -3.26% | 4.70 | 5.02 | 72743 | 3540 | 1.24% |
| 2025-09-30 | 4.93 | 4.91 | 0.00 | 0.00% | 4.90 | 5.01 | 45971 | 2278 | 0.78% |
| 2025-09-29 | 4.93 | 4.91 | 0.00 | 0.00% | 4.87 | 4.97 | 49847 | 2453 | 0.85% |
| 2025-09-26 | 5.08 | 4.91 | -0.14 | -2.77% | 4.86 | 5.08 | 82733 | 4095 | 1.41% |
| 2025-09-25 | 5.17 | 5.05 | -0.14 | -2.70% | 5.04 | 5.17 | 66963 | 3412 | 1.14% |
| 2025-09-24 | 5.04 | 5.19 | 0.12 | 2.37% | 5.04 | 5.22 | 83232 | 4289 | 1.42% |
| 2025-09-23 | 5.00 | 5.07 | 0.05 | 1.00% | 4.92 | 5.09 | 74044 | 3707 | 1.26% |
| 2025-09-22 | 4.95 | 5.02 | 0.01 | 0.20% | 4.82 | 5.04 | 70091 | 3479 | 1.19% |
| 2025-09-19 | 5.09 | 5.01 | -0.07 | -1.38% | 4.97 | 5.09 | 53377 | 2670 | 0.91% |
| 2025-09-18 | 5.05 | 5.08 | 0.03 | 0.59% | 5.03 | 5.27 | 105837 | 5440 | 1.80% |
| 2025-09-17 | 5.20 | 5.05 | -0.15 | -2.88% | 5.05 | 5.24 | 96864 | 4958 | 1.65% |
| 2025-09-16 | 5.09 | 5.20 | 0.16 | 3.17% | 4.92 | 5.22 | 130321 | 6590 | 2.22% |
| 2025-09-15 | 4.98 | 5.04 | 0.14 | 2.86% | 4.89 | 5.11 | 91028 | 4582 | 1.55% |
| 2025-09-12 | 4.90 | 4.90 | 0.00 | 0.00% | 4.85 | 4.96 | 77123 | 3778 | 1.31% |
| 2025-09-11 | 4.79 | 4.90 | 0.12 | 2.51% | 4.71 | 4.94 | 107008 | 5178 | 1.82% |
| 2025-09-10 | 4.72 | 4.78 | -0.06 | -1.24% | 4.69 | 4.79 | 90839 | 4303 | 1.55% |
| 2025-09-09 | 4.89 | 4.84 | -0.06 | -1.22% | 4.82 | 4.96 | 69936 | 3399 | 1.19% |
| 2025-09-08 | 4.95 | 4.90 | -0.02 | -0.41% | 4.78 | 5.07 | 131645 | 6460 | 2.24% |