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 | 4.30 | 4.25 | -0.08 | -1.85% | 4.21 | 4.31 | 111528 | 4749 | 2.24% |
| 2025-12-15 | 4.28 | 4.33 | 0.10 | 2.36% | 4.20 | 4.36 | 153441 | 6596 | 3.09% |
| 2025-12-12 | 4.37 | 4.23 | -0.13 | -2.98% | 4.21 | 4.40 | 200943 | 8663 | 4.04% |
| 2025-12-11 | 4.50 | 4.36 | -0.14 | -3.11% | 4.34 | 4.54 | 152358 | 6734 | 3.06% |
| 2025-12-10 | 4.63 | 4.50 | -0.13 | -2.81% | 4.48 | 4.63 | 128634 | 5864 | 2.59% |
| 2025-12-09 | 4.63 | 4.63 | 0.00 | 0.00% | 4.53 | 4.70 | 133264 | 6157 | 2.68% |
| 2025-12-08 | 4.66 | 4.63 | -0.02 | -0.43% | 4.60 | 4.69 | 108344 | 5024 | 2.18% |
| 2025-12-05 | 4.69 | 4.65 | -0.04 | -0.85% | 4.55 | 4.69 | 161159 | 7445 | 3.24% |
| 2025-12-04 | 4.60 | 4.69 | 0.10 | 2.18% | 4.49 | 4.77 | 226577 | 10587 | 4.56% |
| 2025-12-03 | 4.63 | 4.59 | -0.06 | -1.29% | 4.56 | 4.66 | 78344 | 3602 | 1.58% |
| 2025-12-02 | 4.62 | 4.65 | 0.03 | 0.65% | 4.52 | 4.67 | 92684 | 4267 | 1.86% |
| 2025-12-01 | 4.66 | 4.62 | -0.03 | -0.65% | 4.60 | 4.71 | 93150 | 4336 | 1.87% |
| 2025-11-28 | 4.59 | 4.65 | 0.07 | 1.53% | 4.52 | 4.68 | 93027 | 4284 | 1.87% |
| 2025-11-27 | 4.53 | 4.58 | 0.06 | 1.33% | 4.48 | 4.62 | 87882 | 3993 | 1.77% |
| 2025-11-26 | 4.63 | 4.52 | -0.11 | -2.38% | 4.52 | 4.70 | 111749 | 5133 | 2.25% |
| 2025-11-25 | 4.57 | 4.63 | 0.13 | 2.89% | 4.52 | 4.67 | 113746 | 5255 | 2.29% |
| 2025-11-24 | 4.41 | 4.50 | 0.09 | 2.04% | 4.41 | 4.55 | 136682 | 6150 | 2.75% |
| 2025-11-21 | 4.64 | 4.41 | -0.27 | -5.77% | 4.37 | 4.72 | 178347 | 8015 | 3.59% |
| 2025-11-20 | 4.70 | 4.68 | -0.03 | -0.64% | 4.60 | 4.74 | 101200 | 4725 | 2.04% |
| 2025-11-19 | 4.83 | 4.71 | -0.12 | -2.48% | 4.65 | 4.83 | 97088 | 4585 | 1.95% |
| 2025-11-18 | 4.89 | 4.83 | -0.07 | -1.43% | 4.78 | 4.90 | 107414 | 5177 | 2.16% |
| 2025-11-17 | 4.96 | 4.90 | -0.02 | -0.41% | 4.85 | 4.96 | 108725 | 5328 | 2.19% |
| 2025-11-14 | 4.81 | 4.92 | 0.10 | 2.07% | 4.81 | 5.01 | 173555 | 8554 | 3.49% |
| 2025-11-13 | 4.79 | 4.82 | 0.03 | 0.63% | 4.74 | 4.84 | 79544 | 3819 | 1.60% |
| 2025-11-12 | 4.81 | 4.79 | -0.02 | -0.42% | 4.74 | 4.83 | 71539 | 3419 | 1.44% |
| 2025-11-11 | 4.78 | 4.81 | 0.03 | 0.63% | 4.75 | 4.81 | 73212 | 3507 | 1.47% |
| 2025-11-10 | 4.80 | 4.78 | 0.01 | 0.21% | 4.76 | 4.81 | 80196 | 3831 | 1.61% |
| 2025-11-07 | 4.77 | 4.77 | 0.00 | 0.00% | 4.73 | 4.82 | 69370 | 3304 | 1.40% |
| 2025-11-06 | 4.79 | 4.77 | -0.03 | -0.63% | 4.73 | 4.84 | 83112 | 3954 | 1.67% |
| 2025-11-05 | 4.70 | 4.80 | 0.05 | 1.05% | 4.69 | 4.81 | 112735 | 5387 | 2.27% |
| 2025-11-04 | 4.69 | 4.75 | 0.03 | 0.64% | 4.67 | 4.76 | 103049 | 4870 | 2.07% |
| 2025-11-03 | 4.63 | 4.72 | 0.09 | 1.94% | 4.61 | 4.73 | 119742 | 5618 | 2.41% |
| 2025-10-31 | 4.57 | 4.63 | 0.07 | 1.54% | 4.56 | 4.65 | 85824 | 3965 | 1.73% |
| 2025-10-30 | 4.63 | 4.56 | -0.06 | -1.30% | 4.56 | 4.63 | 74848 | 3440 | 1.51% |
| 2025-10-29 | 4.65 | 4.62 | -0.04 | -0.86% | 4.53 | 4.67 | 127525 | 5864 | 2.57% |
| 2025-10-28 | 4.68 | 4.66 | -0.01 | -0.21% | 4.62 | 4.72 | 93950 | 4382 | 1.89% |
| 2025-10-27 | 4.72 | 4.67 | -0.03 | -0.64% | 4.61 | 4.74 | 102532 | 4784 | 2.06% |
| 2025-10-24 | 4.72 | 4.70 | -0.04 | -0.84% | 4.66 | 4.75 | 91006 | 4269 | 1.83% |
| 2025-10-23 | 4.74 | 4.74 | 0.03 | 0.64% | 4.66 | 4.74 | 103419 | 4859 | 2.08% |
| 2025-10-22 | 4.69 | 4.71 | 0.02 | 0.43% | 4.68 | 4.74 | 125834 | 5931 | 2.53% |
| 2025-10-21 | 4.60 | 4.69 | 0.11 | 2.40% | 4.55 | 4.69 | 147699 | 6857 | 2.97% |
| 2025-10-20 | 4.64 | 4.58 | 0.01 | 0.22% | 4.54 | 4.66 | 110264 | 5055 | 2.22% |
| 2025-10-17 | 4.57 | 4.57 | -0.02 | -0.44% | 4.54 | 4.66 | 142645 | 6548 | 2.87% |
| 2025-10-16 | 4.59 | 4.59 | 0.01 | 0.22% | 4.54 | 4.68 | 132156 | 6058 | 2.66% |
| 2025-10-15 | 4.54 | 4.58 | 0.05 | 1.10% | 4.48 | 4.60 | 143419 | 6547 | 2.88% |
| 2025-10-14 | 4.44 | 4.53 | 0.11 | 2.49% | 4.44 | 4.69 | 236265 | 10752 | 4.75% |
| 2025-10-13 | 4.22 | 4.42 | 0.02 | 0.45% | 4.21 | 4.44 | 167392 | 7299 | 3.37% |
| 2025-10-10 | 4.29 | 4.40 | 0.10 | 2.33% | 4.26 | 4.43 | 125839 | 5507 | 2.53% |
| 2025-10-09 | 4.36 | 4.30 | -0.04 | -0.92% | 4.26 | 4.39 | 122157 | 5260 | 2.46% |
| 2025-09-30 | 4.41 | 4.34 | -0.05 | -1.14% | 4.33 | 4.43 | 91786 | 3998 | 1.85% |
| 2025-09-29 | 4.33 | 4.39 | 0.08 | 1.86% | 4.24 | 4.40 | 90421 | 3927 | 1.82% |
| 2025-09-26 | 4.26 | 4.31 | 0.04 | 0.94% | 4.22 | 4.40 | 109800 | 4757 | 2.21% |
| 2025-09-25 | 4.37 | 4.27 | -0.08 | -1.84% | 4.26 | 4.39 | 111776 | 4818 | 2.25% |
| 2025-09-24 | 4.29 | 4.35 | 0.07 | 1.64% | 4.18 | 4.37 | 137224 | 5927 | 2.76% |
| 2025-09-23 | 4.48 | 4.28 | -0.12 | -2.73% | 4.15 | 4.48 | 210759 | 8950 | 4.24% |
| 2025-09-22 | 4.46 | 4.40 | -0.07 | -1.57% | 4.35 | 4.49 | 158680 | 6991 | 3.19% |
| 2025-09-19 | 4.61 | 4.47 | -0.19 | -4.08% | 4.40 | 4.77 | 291253 | 13111 | 5.86% |
| 2025-09-18 | 4.61 | 4.66 | 0.10 | 2.19% | 4.55 | 4.91 | 411100 | 19354 | 8.27% |
| 2025-09-17 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.63 | 95008 | 4352 | 1.91% |
| 2025-09-16 | 4.50 | 4.60 | 0.11 | 2.45% | 4.49 | 4.62 | 164229 | 7500 | 3.30% |
| 2025-09-15 | 4.49 | 4.49 | 0.00 | 0.00% | 4.43 | 4.53 | 69482 | 3106 | 1.40% |
| 2025-09-12 | 4.55 | 4.49 | -0.04 | -0.88% | 4.47 | 4.55 | 63940 | 2879 | 1.29% |
| 2025-09-11 | 4.52 | 4.53 | 0.01 | 0.22% | 4.42 | 4.54 | 96894 | 4334 | 1.95% |
| 2025-09-10 | 4.49 | 4.52 | 0.04 | 0.89% | 4.46 | 4.53 | 83035 | 3739 | 1.67% |
| 2025-09-09 | 4.49 | 4.48 | -0.01 | -0.22% | 4.45 | 4.51 | 87766 | 3932 | 1.77% |
| 2025-09-08 | 4.44 | 4.49 | 0.06 | 1.35% | 4.43 | 4.50 | 98111 | 4384 | 1.97% |