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 | 4.65 | 4.57 | -0.06 | -1.30% | 4.55 | 4.65 | 246872 | 11313 | 0.98% |
| 2025-12-15 | 4.58 | 4.63 | 0.03 | 0.65% | 4.57 | 4.67 | 246233 | 11410 | 0.98% |
| 2025-12-12 | 4.60 | 4.60 | -0.02 | -0.43% | 4.59 | 4.67 | 288067 | 13315 | 1.14% |
| 2025-12-11 | 4.63 | 4.62 | -0.01 | -0.22% | 4.61 | 4.67 | 252003 | 11681 | 1.00% |
| 2025-12-10 | 4.61 | 4.63 | 0.01 | 0.22% | 4.58 | 4.65 | 212183 | 9779 | 0.84% |
| 2025-12-09 | 4.66 | 4.62 | -0.03 | -0.65% | 4.60 | 4.66 | 222100 | 10267 | 0.88% |
| 2025-12-08 | 4.72 | 4.65 | -0.07 | -1.48% | 4.64 | 4.74 | 334633 | 15623 | 1.33% |
| 2025-12-05 | 4.74 | 4.72 | -0.01 | -0.21% | 4.67 | 4.74 | 249160 | 11705 | 0.99% |
| 2025-12-04 | 4.72 | 4.73 | -0.01 | -0.21% | 4.69 | 4.76 | 313926 | 14830 | 1.25% |
| 2025-12-03 | 4.69 | 4.74 | 0.05 | 1.07% | 4.67 | 4.75 | 332554 | 15691 | 1.32% |
| 2025-12-02 | 4.66 | 4.69 | 0.03 | 0.64% | 4.63 | 4.70 | 264744 | 12365 | 1.05% |
| 2025-12-01 | 4.63 | 4.66 | 0.04 | 0.87% | 4.62 | 4.67 | 295159 | 13721 | 1.17% |
| 2025-11-28 | 4.67 | 4.62 | -0.03 | -0.65% | 4.59 | 4.67 | 240890 | 11125 | 0.96% |
| 2025-11-27 | 4.68 | 4.65 | -0.03 | -0.64% | 4.62 | 4.69 | 218171 | 10143 | 0.87% |
| 2025-11-26 | 4.65 | 4.68 | 0.04 | 0.86% | 4.64 | 4.74 | 297979 | 13991 | 1.18% |
| 2025-11-25 | 4.60 | 4.64 | 0.06 | 1.31% | 4.58 | 4.68 | 339877 | 15784 | 1.35% |
| 2025-11-24 | 4.59 | 4.58 | 0.02 | 0.44% | 4.57 | 4.64 | 341542 | 15718 | 1.36% |
| 2025-11-21 | 4.65 | 4.56 | -0.08 | -1.72% | 4.55 | 4.71 | 449434 | 20735 | 1.78% |
| 2025-11-20 | 4.65 | 4.64 | 0.00 | 0.00% | 4.63 | 4.68 | 208722 | 9706 | 0.83% |
| 2025-11-19 | 4.71 | 4.64 | -0.06 | -1.28% | 4.63 | 4.71 | 269898 | 12567 | 1.07% |
| 2025-11-18 | 4.72 | 4.70 | -0.03 | -0.63% | 4.67 | 4.75 | 329270 | 15473 | 1.31% |
| 2025-11-17 | 4.83 | 4.73 | -0.10 | -2.07% | 4.71 | 4.83 | 350284 | 16612 | 1.39% |
| 2025-11-14 | 4.80 | 4.83 | 0.02 | 0.42% | 4.79 | 4.87 | 347257 | 16826 | 1.38% |
| 2025-11-13 | 4.83 | 4.81 | 0.00 | 0.00% | 4.76 | 4.83 | 317949 | 15232 | 1.26% |
| 2025-11-12 | 4.80 | 4.81 | 0.01 | 0.21% | 4.80 | 4.85 | 329410 | 15900 | 1.31% |
| 2025-11-11 | 4.78 | 4.80 | 0.02 | 0.42% | 4.75 | 4.82 | 354485 | 16995 | 1.41% |
| 2025-11-10 | 4.76 | 4.78 | 0.02 | 0.42% | 4.75 | 4.80 | 270081 | 12918 | 1.07% |
| 2025-11-07 | 4.75 | 4.76 | 0.00 | 0.00% | 4.73 | 4.78 | 330195 | 15718 | 1.31% |
| 2025-11-06 | 4.78 | 4.76 | -0.01 | -0.21% | 4.74 | 4.81 | 374348 | 17866 | 1.49% |
| 2025-11-05 | 4.69 | 4.77 | 0.05 | 1.06% | 4.68 | 4.79 | 500571 | 23760 | 1.99% |
| 2025-11-04 | 4.73 | 4.72 | -0.02 | -0.42% | 4.70 | 4.75 | 412724 | 19504 | 1.64% |
| 2025-11-03 | 4.70 | 4.74 | 0.06 | 1.28% | 4.67 | 4.76 | 608559 | 28717 | 2.42% |
| 2025-10-31 | 4.56 | 4.68 | 0.12 | 2.63% | 4.56 | 4.70 | 823192 | 38144 | 3.27% |
| 2025-10-30 | 4.55 | 4.56 | 0.00 | 0.00% | 4.52 | 4.60 | 500195 | 22865 | 1.99% |
| 2025-10-29 | 4.53 | 4.56 | 0.11 | 2.47% | 4.53 | 4.63 | 732395 | 33437 | 2.91% |
| 2025-10-28 | 4.45 | 4.45 | 0.00 | 0.00% | 4.44 | 4.48 | 198890 | 8867 | 0.79% |
| 2025-10-27 | 4.48 | 4.45 | -0.02 | -0.45% | 4.43 | 4.48 | 231816 | 10321 | 0.92% |
| 2025-10-24 | 4.51 | 4.47 | -0.04 | -0.89% | 4.46 | 4.52 | 183041 | 8200 | 0.73% |
| 2025-10-23 | 4.49 | 4.51 | 0.00 | 0.00% | 4.47 | 4.51 | 164382 | 7379 | 0.65% |
| 2025-10-22 | 4.46 | 4.51 | 0.05 | 1.12% | 4.46 | 4.52 | 277770 | 12494 | 1.10% |
| 2025-10-21 | 4.45 | 4.46 | 0.01 | 0.22% | 4.44 | 4.48 | 206266 | 9206 | 0.82% |
| 2025-10-20 | 4.48 | 4.45 | -0.01 | -0.22% | 4.42 | 4.48 | 178987 | 7957 | 0.71% |
| 2025-10-17 | 4.48 | 4.46 | -0.02 | -0.45% | 4.44 | 4.50 | 269345 | 12042 | 1.07% |
| 2025-10-16 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.49 | 293585 | 13109 | 1.17% |
| 2025-10-15 | 4.42 | 4.45 | 0.03 | 0.68% | 4.40 | 4.46 | 218804 | 9724 | 0.87% |
| 2025-10-14 | 4.41 | 4.42 | 0.02 | 0.45% | 4.40 | 4.44 | 273182 | 12069 | 1.08% |
| 2025-10-13 | 4.36 | 4.40 | -0.02 | -0.45% | 4.35 | 4.40 | 263178 | 11513 | 1.05% |
| 2025-10-10 | 4.39 | 4.42 | 0.03 | 0.68% | 4.37 | 4.44 | 253332 | 11187 | 1.01% |
| 2025-10-09 | 4.35 | 4.39 | 0.04 | 0.92% | 4.34 | 4.40 | 199650 | 8726 | 0.79% |
| 2025-09-30 | 4.36 | 4.35 | -0.02 | -0.46% | 4.34 | 4.37 | 147486 | 6416 | 0.59% |
| 2025-09-29 | 4.34 | 4.37 | 0.02 | 0.46% | 4.32 | 4.37 | 221043 | 9594 | 0.88% |
| 2025-09-26 | 4.36 | 4.35 | -0.01 | -0.23% | 4.31 | 4.37 | 199086 | 8640 | 0.79% |
| 2025-09-25 | 4.39 | 4.36 | -0.04 | -0.91% | 4.35 | 4.40 | 176852 | 7722 | 0.70% |
| 2025-09-24 | 4.36 | 4.40 | 0.04 | 0.92% | 4.35 | 4.40 | 160124 | 7011 | 0.64% |
| 2025-09-23 | 4.39 | 4.36 | -0.03 | -0.68% | 4.31 | 4.39 | 256046 | 11126 | 1.02% |
| 2025-09-22 | 4.44 | 4.39 | -0.05 | -1.13% | 4.38 | 4.46 | 228522 | 10063 | 0.91% |
| 2025-09-19 | 4.47 | 4.44 | -0.03 | -0.67% | 4.41 | 4.47 | 311983 | 13831 | 1.24% |
| 2025-09-18 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.52 | 368898 | 16559 | 1.47% |
| 2025-09-17 | 4.51 | 4.51 | 0.00 | 0.00% | 4.48 | 4.53 | 234211 | 10554 | 0.93% |
| 2025-09-16 | 4.50 | 4.51 | 0.02 | 0.45% | 4.48 | 4.52 | 220305 | 9907 | 0.88% |
| 2025-09-15 | 4.52 | 4.49 | -0.02 | -0.44% | 4.48 | 4.52 | 208035 | 9354 | 0.83% |
| 2025-09-12 | 4.53 | 4.51 | -0.03 | -0.66% | 4.50 | 4.55 | 246086 | 11127 | 0.98% |
| 2025-09-11 | 4.50 | 4.54 | 0.04 | 0.89% | 4.47 | 4.55 | 331838 | 14955 | 1.32% |
| 2025-09-10 | 4.51 | 4.50 | -0.01 | -0.22% | 4.49 | 4.52 | 169748 | 7645 | 0.67% |
| 2025-09-09 | 4.51 | 4.51 | 0.00 | 0.00% | 4.48 | 4.53 | 258230 | 11630 | 1.03% |
| 2025-09-08 | 4.47 | 4.51 | 0.03 | 0.67% | 4.47 | 4.52 | 290108 | 13038 | 1.15% |