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 | 4.17 | 4.13 | -0.05 | -1.20% | 4.12 | 4.19 | 127060 | 5268 | 0.72% |
| 2025-12-15 | 4.18 | 4.18 | -0.02 | -0.48% | 4.17 | 4.22 | 130008 | 5446 | 0.74% |
| 2025-12-12 | 4.21 | 4.20 | -0.04 | -0.94% | 4.20 | 4.23 | 146785 | 6181 | 0.84% |
| 2025-12-11 | 4.32 | 4.24 | -0.06 | -1.40% | 4.22 | 4.32 | 154404 | 6584 | 0.88% |
| 2025-12-10 | 4.29 | 4.30 | 0.01 | 0.23% | 4.26 | 4.31 | 124097 | 5315 | 0.71% |
| 2025-12-09 | 4.33 | 4.29 | -0.05 | -1.15% | 4.28 | 4.34 | 155861 | 6710 | 0.89% |
| 2025-12-08 | 4.34 | 4.34 | -0.01 | -0.23% | 4.33 | 4.37 | 145668 | 6329 | 0.83% |
| 2025-12-05 | 4.31 | 4.35 | 0.03 | 0.69% | 4.29 | 4.36 | 149145 | 6459 | 0.85% |
| 2025-12-04 | 4.37 | 4.32 | -0.05 | -1.14% | 4.30 | 4.37 | 177033 | 7661 | 1.01% |
| 2025-12-03 | 4.36 | 4.37 | 0.02 | 0.46% | 4.34 | 4.41 | 226793 | 9909 | 1.29% |
| 2025-12-02 | 4.34 | 4.35 | 0.01 | 0.23% | 4.31 | 4.36 | 161196 | 6998 | 0.92% |
| 2025-12-01 | 4.32 | 4.34 | 0.01 | 0.23% | 4.31 | 4.35 | 131605 | 5703 | 0.75% |
| 2025-11-28 | 4.38 | 4.33 | -0.05 | -1.14% | 4.29 | 4.38 | 190301 | 8210 | 1.08% |
| 2025-11-27 | 4.30 | 4.38 | 0.10 | 2.34% | 4.28 | 4.48 | 352817 | 15442 | 2.01% |
| 2025-11-26 | 4.31 | 4.28 | -0.02 | -0.47% | 4.27 | 4.32 | 145798 | 6263 | 0.83% |
| 2025-11-25 | 4.34 | 4.30 | -0.02 | -0.46% | 4.30 | 4.34 | 190559 | 8229 | 1.08% |
| 2025-11-24 | 4.33 | 4.32 | -0.01 | -0.23% | 4.28 | 4.36 | 195820 | 8454 | 1.11% |
| 2025-11-21 | 4.46 | 4.33 | -0.16 | -3.56% | 4.33 | 4.50 | 270783 | 11900 | 1.54% |
| 2025-11-20 | 4.51 | 4.49 | -0.02 | -0.44% | 4.46 | 4.53 | 176255 | 7917 | 1.00% |
| 2025-11-19 | 4.53 | 4.51 | -0.04 | -0.88% | 4.50 | 4.57 | 208369 | 9425 | 1.19% |
| 2025-11-18 | 4.65 | 4.55 | -0.14 | -2.99% | 4.50 | 4.66 | 417533 | 19035 | 2.38% |
| 2025-11-17 | 4.63 | 4.69 | 0.05 | 1.08% | 4.59 | 4.77 | 410976 | 19170 | 2.34% |
| 2025-11-14 | 4.63 | 4.64 | -0.02 | -0.43% | 4.62 | 4.67 | 222830 | 10374 | 1.27% |
| 2025-11-13 | 4.63 | 4.66 | 0.04 | 0.87% | 4.58 | 4.67 | 278792 | 12933 | 1.59% |
| 2025-11-12 | 4.64 | 4.62 | -0.01 | -0.22% | 4.61 | 4.67 | 201130 | 9325 | 1.14% |
| 2025-11-11 | 4.64 | 4.63 | 0.00 | 0.00% | 4.60 | 4.65 | 203368 | 9399 | 1.16% |
| 2025-11-10 | 4.56 | 4.63 | 0.09 | 1.98% | 4.55 | 4.64 | 285460 | 13169 | 1.62% |
| 2025-11-07 | 4.53 | 4.54 | 0.00 | 0.00% | 4.51 | 4.56 | 188955 | 8573 | 1.08% |
| 2025-11-06 | 4.53 | 4.54 | 0.02 | 0.44% | 4.49 | 4.56 | 191923 | 8683 | 1.09% |
| 2025-11-05 | 4.47 | 4.52 | 0.03 | 0.67% | 4.46 | 4.53 | 208298 | 9402 | 1.19% |
| 2025-11-04 | 4.51 | 4.49 | -0.03 | -0.66% | 4.47 | 4.52 | 183001 | 8222 | 1.04% |
| 2025-11-03 | 4.47 | 4.52 | 0.07 | 1.57% | 4.47 | 4.54 | 306004 | 13781 | 1.74% |
| 2025-10-31 | 4.45 | 4.45 | 0.00 | 0.00% | 4.43 | 4.49 | 201511 | 8971 | 1.15% |
| 2025-10-30 | 4.45 | 4.45 | 0.00 | 0.00% | 4.43 | 4.47 | 178295 | 7938 | 1.01% |
| 2025-10-29 | 4.44 | 4.45 | 0.00 | 0.00% | 4.40 | 4.46 | 170596 | 7560 | 0.97% |
| 2025-10-28 | 4.45 | 4.45 | -0.02 | -0.45% | 4.42 | 4.48 | 189868 | 8455 | 1.08% |
| 2025-10-27 | 4.52 | 4.47 | -0.12 | -2.61% | 4.44 | 4.52 | 420823 | 18790 | 2.39% |
| 2025-10-24 | 4.62 | 4.59 | -0.04 | -0.86% | 4.57 | 4.65 | 182094 | 8363 | 1.04% |
| 2025-10-23 | 4.58 | 4.63 | 0.04 | 0.87% | 4.54 | 4.63 | 153296 | 7015 | 0.87% |
| 2025-10-22 | 4.61 | 4.59 | -0.03 | -0.65% | 4.58 | 4.62 | 131275 | 6031 | 0.75% |
| 2025-10-21 | 4.55 | 4.62 | 0.09 | 1.99% | 4.53 | 4.63 | 239109 | 10959 | 1.36% |
| 2025-10-20 | 4.55 | 4.53 | 0.01 | 0.22% | 4.51 | 4.57 | 193426 | 8768 | 1.10% |
| 2025-10-17 | 4.56 | 4.52 | -0.04 | -0.88% | 4.51 | 4.59 | 174584 | 7935 | 0.99% |
| 2025-10-16 | 4.55 | 4.56 | 0.01 | 0.22% | 4.50 | 4.58 | 237629 | 10786 | 1.35% |
| 2025-10-15 | 4.52 | 4.55 | 0.03 | 0.66% | 4.52 | 4.57 | 136237 | 6193 | 0.78% |
| 2025-10-14 | 4.49 | 4.52 | 0.05 | 1.12% | 4.49 | 4.58 | 222538 | 10082 | 1.27% |
| 2025-10-13 | 4.42 | 4.47 | -0.04 | -0.89% | 4.38 | 4.48 | 206981 | 9185 | 1.18% |
| 2025-10-10 | 4.44 | 4.51 | 0.06 | 1.35% | 4.43 | 4.53 | 222855 | 10033 | 1.27% |
| 2025-10-09 | 4.44 | 4.45 | 0.03 | 0.68% | 4.42 | 4.46 | 177419 | 7875 | 1.01% |
| 2025-09-30 | 4.45 | 4.42 | -0.04 | -0.90% | 4.42 | 4.46 | 129635 | 5751 | 0.74% |
| 2025-09-29 | 4.41 | 4.46 | 0.05 | 1.13% | 4.35 | 4.46 | 190957 | 8441 | 1.09% |
| 2025-09-26 | 4.40 | 4.41 | -0.01 | -0.23% | 4.38 | 4.47 | 191892 | 8498 | 1.09% |
| 2025-09-25 | 4.46 | 4.42 | -0.04 | -0.90% | 4.40 | 4.47 | 156429 | 6930 | 0.89% |
| 2025-09-24 | 4.42 | 4.46 | 0.03 | 0.68% | 4.38 | 4.46 | 162601 | 7209 | 0.93% |
| 2025-09-23 | 4.48 | 4.43 | -0.07 | -1.56% | 4.34 | 4.49 | 264119 | 11615 | 1.50% |
| 2025-09-22 | 4.57 | 4.50 | -0.08 | -1.75% | 4.48 | 4.59 | 232661 | 10487 | 1.32% |
| 2025-09-19 | 4.65 | 4.58 | -0.08 | -1.72% | 4.56 | 4.67 | 237075 | 10917 | 1.35% |
| 2025-09-18 | 4.80 | 4.66 | -0.14 | -2.92% | 4.63 | 4.80 | 348645 | 16449 | 1.98% |
| 2025-09-17 | 4.76 | 4.80 | 0.04 | 0.84% | 4.72 | 4.82 | 302247 | 14443 | 1.72% |
| 2025-09-16 | 4.75 | 4.76 | -0.01 | -0.21% | 4.71 | 4.78 | 193189 | 9159 | 1.10% |
| 2025-09-15 | 4.75 | 4.77 | 0.01 | 0.21% | 4.70 | 4.79 | 298416 | 14158 | 1.70% |
| 2025-09-12 | 4.72 | 4.76 | 0.03 | 0.63% | 4.71 | 4.79 | 277669 | 13211 | 1.58% |
| 2025-09-11 | 4.73 | 4.73 | 0.02 | 0.42% | 4.67 | 4.74 | 221618 | 10422 | 1.26% |
| 2025-09-10 | 4.69 | 4.71 | 0.02 | 0.43% | 4.67 | 4.73 | 180051 | 8473 | 1.02% |
| 2025-09-09 | 4.69 | 4.69 | -0.01 | -0.21% | 4.65 | 4.72 | 193627 | 9069 | 1.10% |
| 2025-09-08 | 4.67 | 4.70 | 0.03 | 0.64% | 4.65 | 4.72 | 238602 | 11175 | 1.36% |