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 | 4.36 | 4.34 | -0.02 | -0.46% | 4.31 | 4.36 | 261489 | 11324 | 0.76% |
| 2025-12-15 | 4.33 | 4.36 | 0.01 | 0.23% | 4.32 | 4.39 | 269678 | 11758 | 0.78% |
| 2025-12-12 | 4.28 | 4.35 | 0.06 | 1.40% | 4.28 | 4.37 | 390868 | 16963 | 1.13% |
| 2025-12-11 | 4.34 | 4.29 | -0.05 | -1.15% | 4.27 | 4.35 | 268791 | 11554 | 0.78% |
| 2025-12-10 | 4.31 | 4.34 | 0.02 | 0.46% | 4.29 | 4.36 | 263903 | 11408 | 0.77% |
| 2025-12-09 | 4.36 | 4.32 | -0.07 | -1.59% | 4.31 | 4.37 | 269092 | 11662 | 0.78% |
| 2025-12-08 | 4.39 | 4.39 | 0.04 | 0.92% | 4.37 | 4.44 | 592087 | 26113 | 1.72% |
| 2025-12-05 | 4.27 | 4.35 | 0.08 | 1.87% | 4.24 | 4.37 | 477051 | 20580 | 1.38% |
| 2025-12-04 | 4.26 | 4.27 | 0.01 | 0.23% | 4.24 | 4.28 | 190874 | 8134 | 0.55% |
| 2025-12-03 | 4.28 | 4.26 | -0.02 | -0.47% | 4.24 | 4.30 | 219237 | 9352 | 0.64% |
| 2025-12-02 | 4.29 | 4.28 | -0.03 | -0.70% | 4.26 | 4.30 | 188398 | 8046 | 0.55% |
| 2025-12-01 | 4.29 | 4.31 | 0.03 | 0.70% | 4.27 | 4.31 | 203409 | 8734 | 0.59% |
| 2025-11-28 | 4.27 | 4.28 | 0.02 | 0.47% | 4.24 | 4.29 | 184687 | 7889 | 0.54% |
| 2025-11-27 | 4.27 | 4.26 | -0.01 | -0.23% | 4.25 | 4.31 | 210828 | 9032 | 0.61% |
| 2025-11-26 | 4.29 | 4.27 | 0.00 | 0.00% | 4.25 | 4.30 | 204396 | 8748 | 0.59% |
| 2025-11-25 | 4.30 | 4.27 | -0.01 | -0.23% | 4.27 | 4.32 | 255087 | 10955 | 0.74% |
| 2025-11-24 | 4.26 | 4.28 | 0.03 | 0.71% | 4.24 | 4.30 | 232874 | 9944 | 0.68% |
| 2025-11-21 | 4.41 | 4.25 | -0.21 | -4.71% | 4.25 | 4.44 | 585064 | 25329 | 1.70% |
| 2025-11-20 | 4.50 | 4.46 | 0.03 | 0.68% | 4.44 | 4.51 | 450750 | 20128 | 1.31% |
| 2025-11-19 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.48 | 319483 | 14175 | 0.93% |
| 2025-11-18 | 4.47 | 4.45 | -0.02 | -0.45% | 4.43 | 4.48 | 334334 | 14887 | 0.97% |
| 2025-11-17 | 4.52 | 4.47 | -0.06 | -1.32% | 4.47 | 4.52 | 419584 | 18829 | 1.22% |
| 2025-11-14 | 4.54 | 4.53 | -0.03 | -0.66% | 4.53 | 4.57 | 351520 | 15987 | 1.02% |
| 2025-11-13 | 4.52 | 4.56 | 0.04 | 0.88% | 4.50 | 4.56 | 327368 | 14846 | 0.95% |
| 2025-11-12 | 4.54 | 4.52 | -0.02 | -0.44% | 4.50 | 4.55 | 310340 | 14047 | 0.90% |
| 2025-11-11 | 4.56 | 4.54 | -0.01 | -0.22% | 4.52 | 4.57 | 342564 | 15553 | 0.99% |
| 2025-11-10 | 4.51 | 4.55 | 0.04 | 0.89% | 4.51 | 4.57 | 390394 | 17727 | 1.13% |
| 2025-11-07 | 4.53 | 4.51 | -0.03 | -0.66% | 4.50 | 4.54 | 346708 | 15667 | 1.01% |
| 2025-11-06 | 4.54 | 4.54 | 0.01 | 0.22% | 4.53 | 4.58 | 355921 | 16195 | 1.03% |
| 2025-11-05 | 4.52 | 4.53 | -0.02 | -0.44% | 4.50 | 4.56 | 320894 | 14566 | 0.93% |
| 2025-11-04 | 4.55 | 4.55 | -0.02 | -0.44% | 4.52 | 4.57 | 352160 | 15971 | 1.02% |
| 2025-11-03 | 4.55 | 4.57 | 0.01 | 0.22% | 4.51 | 4.57 | 397392 | 18028 | 1.15% |
| 2025-10-31 | 4.62 | 4.56 | -0.05 | -1.08% | 4.55 | 4.64 | 582588 | 26689 | 1.69% |
| 2025-10-30 | 4.67 | 4.61 | -0.06 | -1.28% | 4.60 | 4.67 | 586077 | 27129 | 1.70% |
| 2025-10-29 | 4.59 | 4.67 | 0.08 | 1.74% | 4.59 | 4.68 | 730198 | 33932 | 2.12% |
| 2025-10-28 | 4.61 | 4.59 | -0.03 | -0.65% | 4.58 | 4.63 | 335630 | 15457 | 0.97% |
| 2025-10-27 | 4.65 | 4.62 | 0.02 | 0.43% | 4.59 | 4.65 | 602235 | 27823 | 1.75% |
| 2025-10-24 | 4.59 | 4.60 | 0.00 | 0.00% | 4.55 | 4.62 | 473865 | 21728 | 1.37% |
| 2025-10-23 | 4.52 | 4.61 | 0.06 | 1.32% | 4.47 | 4.61 | 638345 | 28950 | 1.85% |
| 2025-10-22 | 4.52 | 4.55 | 0.01 | 0.22% | 4.52 | 4.65 | 718068 | 33016 | 2.08% |
| 2025-10-21 | 4.49 | 4.54 | 0.06 | 1.34% | 4.48 | 4.59 | 585428 | 26617 | 1.70% |
| 2025-10-20 | 4.50 | 4.48 | 0.02 | 0.45% | 4.45 | 4.52 | 326313 | 14635 | 0.95% |
| 2025-10-17 | 4.54 | 4.46 | -0.09 | -1.98% | 4.45 | 4.59 | 513866 | 23206 | 1.49% |
| 2025-10-16 | 4.58 | 4.55 | -0.04 | -0.87% | 4.52 | 4.59 | 468193 | 21302 | 1.36% |
| 2025-10-15 | 4.56 | 4.59 | 0.04 | 0.88% | 4.52 | 4.60 | 490880 | 22391 | 1.42% |
| 2025-10-14 | 4.60 | 4.55 | -0.03 | -0.66% | 4.53 | 4.65 | 475334 | 21787 | 1.38% |
| 2025-10-13 | 4.51 | 4.58 | -0.04 | -0.87% | 4.49 | 4.59 | 538412 | 24467 | 1.56% |
| 2025-10-10 | 4.59 | 4.62 | 0.00 | 0.00% | 4.59 | 4.68 | 547943 | 25391 | 1.59% |
| 2025-10-09 | 4.56 | 4.62 | 0.04 | 0.87% | 4.53 | 4.64 | 597497 | 27418 | 1.73% |
| 2025-09-30 | 4.58 | 4.58 | -0.03 | -0.65% | 4.55 | 4.64 | 577848 | 26499 | 1.68% |
| 2025-09-29 | 4.42 | 4.61 | 0.18 | 4.06% | 4.40 | 4.68 | 1053323 | 48059 | 3.06% |
| 2025-09-26 | 4.44 | 4.43 | -0.02 | -0.45% | 4.43 | 4.49 | 337078 | 15007 | 0.98% |
| 2025-09-25 | 4.47 | 4.45 | -0.03 | -0.67% | 4.44 | 4.50 | 350999 | 15675 | 1.02% |
| 2025-09-24 | 4.41 | 4.48 | 0.06 | 1.36% | 4.39 | 4.53 | 532847 | 23724 | 1.55% |
| 2025-09-23 | 4.50 | 4.42 | -0.11 | -2.43% | 4.36 | 4.51 | 635078 | 27982 | 1.84% |
| 2025-09-22 | 4.50 | 4.53 | 0.03 | 0.67% | 4.43 | 4.53 | 458146 | 20529 | 1.33% |
| 2025-09-19 | 4.60 | 4.50 | -0.10 | -2.17% | 4.49 | 4.61 | 709324 | 32125 | 2.06% |
| 2025-09-18 | 4.78 | 4.60 | -0.21 | -4.37% | 4.55 | 4.78 | 1246187 | 58125 | 3.61% |
| 2025-09-17 | 4.77 | 4.81 | 0.03 | 0.63% | 4.74 | 4.83 | 933542 | 44700 | 2.71% |
| 2025-09-16 | 4.72 | 4.78 | 0.07 | 1.49% | 4.70 | 4.80 | 910249 | 43289 | 2.64% |
| 2025-09-15 | 4.72 | 4.71 | -0.01 | -0.21% | 4.70 | 4.78 | 575053 | 27204 | 1.67% |
| 2025-09-12 | 4.76 | 4.72 | -0.03 | -0.63% | 4.71 | 4.81 | 1181162 | 56166 | 3.43% |
| 2025-09-11 | 4.52 | 4.75 | 0.22 | 4.86% | 4.52 | 4.80 | 1663872 | 77877 | 4.83% |
| 2025-09-10 | 4.53 | 4.53 | -0.01 | -0.22% | 4.51 | 4.56 | 355890 | 16138 | 1.03% |
| 2025-09-09 | 4.54 | 4.54 | -0.01 | -0.22% | 4.51 | 4.57 | 428239 | 19442 | 1.24% |
| 2025-09-08 | 4.55 | 4.55 | -0.01 | -0.22% | 4.52 | 4.58 | 439779 | 19988 | 1.28% |