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 | 4.58 | 4.50 | -0.08 | -1.75% | 4.50 | 4.60 | 38435 | 1740 | 0.67% |
| 2025-12-15 | 4.52 | 4.58 | 0.06 | 1.33% | 4.50 | 4.60 | 55907 | 2547 | 0.97% |
| 2025-12-12 | 4.64 | 4.52 | -0.10 | -2.16% | 4.52 | 4.68 | 61004 | 2811 | 1.06% |
| 2025-12-11 | 4.77 | 4.62 | -0.11 | -2.33% | 4.61 | 4.77 | 73463 | 3421 | 1.27% |
| 2025-12-10 | 4.81 | 4.73 | -0.10 | -2.07% | 4.73 | 4.85 | 48699 | 2324 | 0.84% |
| 2025-12-09 | 4.87 | 4.83 | -0.05 | -1.02% | 4.83 | 4.93 | 56377 | 2748 | 0.98% |
| 2025-12-08 | 4.87 | 4.88 | 0.03 | 0.62% | 4.83 | 4.90 | 49329 | 2400 | 0.86% |
| 2025-12-05 | 4.77 | 4.85 | 0.08 | 1.68% | 4.71 | 4.88 | 60538 | 2916 | 1.05% |
| 2025-12-04 | 4.78 | 4.77 | -0.05 | -1.04% | 4.73 | 4.83 | 46991 | 2244 | 0.81% |
| 2025-12-03 | 4.86 | 4.82 | -0.04 | -0.82% | 4.79 | 4.87 | 49277 | 2376 | 0.85% |
| 2025-12-02 | 4.83 | 4.86 | 0.02 | 0.41% | 4.76 | 4.88 | 47917 | 2317 | 0.83% |
| 2025-12-01 | 4.84 | 4.84 | -0.01 | -0.21% | 4.82 | 4.92 | 61636 | 3003 | 1.07% |
| 2025-11-28 | 4.77 | 4.85 | 0.12 | 2.54% | 4.71 | 4.88 | 61335 | 2940 | 1.06% |
| 2025-11-27 | 4.69 | 4.73 | 0.02 | 0.42% | 4.67 | 4.77 | 35851 | 1697 | 0.62% |
| 2025-11-26 | 4.81 | 4.71 | -0.08 | -1.67% | 4.70 | 4.83 | 48542 | 2311 | 0.84% |
| 2025-11-25 | 4.73 | 4.79 | 0.09 | 1.91% | 4.70 | 4.82 | 49404 | 2361 | 0.86% |
| 2025-11-24 | 4.67 | 4.70 | 0.09 | 1.95% | 4.64 | 4.75 | 86749 | 4075 | 1.50% |
| 2025-11-21 | 4.90 | 4.61 | -0.30 | -6.11% | 4.60 | 4.90 | 117668 | 5535 | 2.04% |
| 2025-11-20 | 4.87 | 4.91 | 0.06 | 1.24% | 4.82 | 4.92 | 64356 | 3142 | 1.12% |
| 2025-11-19 | 4.93 | 4.85 | -0.09 | -1.82% | 4.82 | 4.95 | 68598 | 3341 | 1.19% |
| 2025-11-18 | 5.03 | 4.94 | -0.09 | -1.79% | 4.88 | 5.05 | 67508 | 3324 | 1.17% |
| 2025-11-17 | 5.00 | 5.03 | 0.04 | 0.80% | 4.96 | 5.03 | 46277 | 2316 | 0.80% |
| 2025-11-14 | 4.96 | 4.99 | 0.03 | 0.60% | 4.96 | 5.05 | 59519 | 2982 | 1.03% |
| 2025-11-13 | 4.95 | 4.96 | 0.00 | 0.00% | 4.91 | 4.98 | 58010 | 2873 | 1.01% |
| 2025-11-12 | 4.96 | 4.96 | 0.00 | 0.00% | 4.91 | 5.02 | 68877 | 3415 | 1.19% |
| 2025-11-11 | 4.94 | 4.96 | 0.05 | 1.02% | 4.91 | 4.98 | 59830 | 2961 | 1.04% |
| 2025-11-10 | 4.87 | 4.91 | 0.05 | 1.03% | 4.86 | 4.94 | 92842 | 4554 | 1.61% |
| 2025-11-07 | 4.81 | 4.86 | 0.02 | 0.41% | 4.81 | 4.87 | 59599 | 2893 | 1.03% |
| 2025-11-06 | 4.84 | 4.84 | 0.01 | 0.21% | 4.78 | 4.85 | 62260 | 2996 | 1.08% |
| 2025-11-05 | 4.82 | 4.83 | 0.00 | 0.00% | 4.76 | 4.89 | 84481 | 4092 | 1.47% |
| 2025-11-04 | 4.79 | 4.83 | 0.04 | 0.84% | 4.75 | 4.84 | 59975 | 2881 | 1.04% |
| 2025-11-03 | 4.77 | 4.79 | 0.04 | 0.84% | 4.73 | 4.79 | 62887 | 2998 | 1.09% |
| 2025-10-31 | 4.70 | 4.75 | 0.03 | 0.64% | 4.70 | 4.78 | 60052 | 2854 | 1.04% |
| 2025-10-30 | 4.76 | 4.72 | -0.04 | -0.84% | 4.70 | 4.77 | 45349 | 2145 | 0.79% |
| 2025-10-29 | 4.78 | 4.76 | -0.02 | -0.42% | 4.68 | 4.80 | 58859 | 2785 | 1.02% |
| 2025-10-28 | 4.80 | 4.78 | -0.02 | -0.42% | 4.77 | 4.84 | 73280 | 3516 | 1.27% |
| 2025-10-27 | 4.89 | 4.80 | -0.04 | -0.83% | 4.76 | 4.89 | 84769 | 4082 | 1.47% |
| 2025-10-24 | 4.79 | 4.84 | 0.06 | 1.26% | 4.76 | 4.88 | 126012 | 6077 | 2.19% |
| 2025-10-23 | 4.72 | 4.78 | 0.05 | 1.06% | 4.68 | 4.79 | 92466 | 4395 | 1.60% |
| 2025-10-22 | 4.67 | 4.73 | 0.04 | 0.85% | 4.66 | 4.74 | 79452 | 3739 | 1.38% |
| 2025-10-21 | 4.61 | 4.69 | 0.08 | 1.74% | 4.60 | 4.70 | 59775 | 2790 | 1.04% |
| 2025-10-20 | 4.57 | 4.61 | 0.05 | 1.10% | 4.55 | 4.62 | 52781 | 2424 | 0.92% |
| 2025-10-17 | 4.56 | 4.56 | 0.00 | 0.00% | 4.53 | 4.60 | 47544 | 2167 | 0.82% |
| 2025-10-16 | 4.61 | 4.56 | -0.03 | -0.65% | 4.52 | 4.61 | 45945 | 2093 | 0.80% |
| 2025-10-15 | 4.58 | 4.59 | 0.00 | 0.00% | 4.57 | 4.62 | 51987 | 2389 | 0.90% |
| 2025-10-14 | 4.57 | 4.59 | 0.02 | 0.44% | 4.56 | 4.63 | 108322 | 4979 | 1.88% |
| 2025-10-13 | 4.49 | 4.57 | -0.01 | -0.22% | 4.42 | 4.60 | 68044 | 3076 | 1.16% |
| 2025-10-10 | 4.49 | 4.58 | 0.09 | 2.00% | 4.46 | 4.63 | 85340 | 3911 | 1.46% |
| 2025-10-09 | 4.52 | 4.49 | -0.02 | -0.44% | 4.47 | 4.55 | 59266 | 2666 | 1.01% |
| 2025-09-30 | 4.59 | 4.51 | -0.09 | -1.96% | 4.51 | 4.61 | 40444 | 1832 | 0.69% |
| 2025-09-29 | 4.54 | 4.60 | 0.06 | 1.32% | 4.48 | 4.62 | 49676 | 2270 | 0.85% |
| 2025-09-26 | 4.46 | 4.54 | 0.08 | 1.79% | 4.42 | 4.56 | 43948 | 1986 | 0.75% |
| 2025-09-25 | 4.53 | 4.46 | -0.07 | -1.55% | 4.45 | 4.55 | 46524 | 2088 | 0.80% |
| 2025-09-24 | 4.43 | 4.53 | 0.09 | 2.03% | 4.40 | 4.53 | 61438 | 2753 | 1.05% |
| 2025-09-23 | 4.48 | 4.44 | -0.04 | -0.89% | 4.31 | 4.48 | 76076 | 3338 | 1.30% |
| 2025-09-22 | 4.54 | 4.48 | -0.04 | -0.88% | 4.44 | 4.54 | 49723 | 2219 | 0.85% |
| 2025-09-19 | 4.63 | 4.52 | -0.08 | -1.74% | 4.47 | 4.63 | 67460 | 3047 | 1.15% |
| 2025-09-18 | 4.70 | 4.60 | -0.07 | -1.50% | 4.55 | 4.70 | 68040 | 3151 | 1.16% |
| 2025-09-17 | 4.71 | 4.67 | -0.05 | -1.06% | 4.65 | 4.71 | 50960 | 2384 | 0.87% |
| 2025-09-16 | 4.68 | 4.72 | 0.05 | 1.07% | 4.65 | 4.73 | 56869 | 2664 | 0.97% |
| 2025-09-15 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.71 | 42100 | 1962 | 0.72% |
| 2025-09-12 | 4.71 | 4.69 | -0.03 | -0.64% | 4.68 | 4.73 | 40586 | 1908 | 0.69% |
| 2025-09-11 | 4.70 | 4.72 | 0.02 | 0.43% | 4.62 | 4.72 | 61558 | 2875 | 1.05% |
| 2025-09-10 | 4.70 | 4.70 | 0.00 | 0.00% | 4.63 | 4.71 | 37823 | 1770 | 0.65% |
| 2025-09-09 | 4.71 | 4.70 | -0.01 | -0.21% | 4.65 | 4.72 | 39327 | 1840 | 0.67% |
| 2025-09-08 | 4.63 | 4.71 | 0.10 | 2.17% | 4.61 | 4.72 | 72853 | 3408 | 1.25% |