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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.44 | 4.44 | -0.02 | -0.45% | 4.41 | 4.50 | 110587 | 4924 | 1.06% |
| 2025-12-11 | 4.51 | 4.46 | -0.06 | -1.33% | 4.44 | 4.52 | 86656 | 3872 | 0.83% |
| 2025-12-10 | 4.42 | 4.52 | 0.09 | 2.03% | 4.41 | 4.56 | 120400 | 5409 | 1.15% |
| 2025-12-09 | 4.49 | 4.43 | -0.07 | -1.56% | 4.42 | 4.50 | 110987 | 4928 | 1.06% |
| 2025-12-08 | 4.56 | 4.50 | -0.03 | -0.66% | 4.47 | 4.57 | 90094 | 4059 | 0.86% |
| 2025-12-05 | 4.42 | 4.53 | 0.11 | 2.49% | 4.39 | 4.55 | 144948 | 6490 | 1.39% |
| 2025-12-04 | 4.51 | 4.42 | -0.10 | -2.21% | 4.40 | 4.54 | 194957 | 8680 | 1.87% |
| 2025-12-03 | 4.60 | 4.52 | -0.09 | -1.95% | 4.51 | 4.60 | 77083 | 3504 | 0.74% |
| 2025-12-02 | 4.60 | 4.61 | -0.01 | -0.22% | 4.52 | 4.62 | 98623 | 4508 | 0.94% |
| 2025-12-01 | 4.65 | 4.62 | -0.04 | -0.86% | 4.60 | 4.71 | 130966 | 6088 | 1.25% |
| 2025-11-28 | 4.56 | 4.66 | 0.12 | 2.64% | 4.52 | 4.72 | 144741 | 6675 | 1.39% |
| 2025-11-27 | 4.61 | 4.54 | 0.05 | 1.11% | 4.49 | 4.71 | 177950 | 8146 | 1.70% |
| 2025-11-26 | 4.53 | 4.49 | -0.05 | -1.10% | 4.49 | 4.60 | 74842 | 3396 | 0.72% |
| 2025-11-25 | 4.57 | 4.54 | 0.01 | 0.22% | 4.52 | 4.58 | 66990 | 3051 | 0.64% |
| 2025-11-24 | 4.53 | 4.53 | 0.04 | 0.89% | 4.48 | 4.58 | 106682 | 4836 | 1.02% |
| 2025-11-21 | 4.65 | 4.49 | -0.19 | -4.06% | 4.47 | 4.69 | 152088 | 6927 | 1.46% |
| 2025-11-20 | 4.70 | 4.68 | -0.01 | -0.21% | 4.64 | 4.73 | 94247 | 4414 | 0.90% |
| 2025-11-19 | 4.75 | 4.69 | -0.04 | -0.85% | 4.66 | 4.78 | 96377 | 4534 | 0.92% |
| 2025-11-18 | 4.85 | 4.73 | -0.12 | -2.47% | 4.70 | 4.85 | 127796 | 6062 | 1.22% |
| 2025-11-17 | 4.89 | 4.85 | -0.04 | -0.82% | 4.83 | 4.91 | 93087 | 4522 | 0.89% |
| 2025-11-14 | 4.88 | 4.89 | 0.00 | 0.00% | 4.85 | 4.93 | 99518 | 4868 | 0.95% |
| 2025-11-13 | 4.84 | 4.89 | 0.04 | 0.82% | 4.81 | 4.91 | 116400 | 5666 | 1.12% |
| 2025-11-12 | 4.93 | 4.85 | -0.12 | -2.41% | 4.83 | 4.97 | 215798 | 10523 | 2.07% |
| 2025-11-11 | 4.94 | 4.97 | 0.05 | 1.02% | 4.90 | 5.07 | 199515 | 9966 | 1.91% |
| 2025-11-10 | 4.94 | 4.92 | -0.02 | -0.40% | 4.90 | 4.99 | 160005 | 7887 | 1.53% |
| 2025-11-07 | 4.84 | 4.94 | 0.12 | 2.49% | 4.83 | 4.98 | 235531 | 11616 | 2.26% |
| 2025-11-06 | 4.84 | 4.82 | -0.04 | -0.82% | 4.79 | 4.86 | 139564 | 6720 | 1.34% |
| 2025-11-05 | 4.75 | 4.86 | 0.09 | 1.89% | 4.74 | 4.91 | 154461 | 7498 | 1.48% |
| 2025-11-04 | 4.83 | 4.77 | -0.08 | -1.65% | 4.75 | 4.85 | 141141 | 6760 | 1.35% |
| 2025-11-03 | 4.68 | 4.85 | 0.20 | 4.30% | 4.66 | 4.88 | 279597 | 13426 | 2.68% |
| 2025-10-31 | 4.61 | 4.65 | 0.03 | 0.65% | 4.60 | 4.70 | 91419 | 4256 | 0.88% |
| 2025-10-30 | 4.66 | 4.62 | -0.03 | -0.65% | 4.62 | 4.71 | 93287 | 4347 | 0.89% |
| 2025-10-29 | 4.66 | 4.65 | -0.01 | -0.21% | 4.59 | 4.69 | 93999 | 4365 | 0.90% |
| 2025-10-28 | 4.75 | 4.66 | -0.09 | -1.89% | 4.65 | 4.76 | 119522 | 5613 | 1.14% |
| 2025-10-27 | 4.77 | 4.75 | -0.02 | -0.42% | 4.68 | 4.84 | 160377 | 7607 | 1.54% |
| 2025-10-24 | 4.73 | 4.77 | 0.07 | 1.49% | 4.61 | 4.78 | 195515 | 9213 | 1.87% |
| 2025-10-23 | 4.69 | 4.70 | -0.01 | -0.21% | 4.64 | 4.71 | 92467 | 4325 | 0.89% |
| 2025-10-22 | 4.76 | 4.71 | -0.03 | -0.63% | 4.70 | 4.79 | 108644 | 5132 | 1.04% |
| 2025-10-21 | 4.63 | 4.74 | 0.12 | 2.60% | 4.60 | 4.77 | 202673 | 9523 | 1.94% |
| 2025-10-20 | 4.64 | 4.62 | 0.00 | 0.00% | 4.54 | 4.66 | 190335 | 8751 | 1.82% |
| 2025-10-17 | 4.70 | 4.62 | -0.09 | -1.91% | 4.62 | 4.72 | 214642 | 9982 | 2.06% |
| 2025-10-16 | 4.65 | 4.71 | 0.06 | 1.29% | 4.64 | 4.72 | 226954 | 10654 | 2.17% |
| 2025-10-15 | 4.60 | 4.65 | 0.03 | 0.65% | 4.59 | 4.70 | 244094 | 11356 | 2.34% |
| 2025-10-14 | 4.64 | 4.62 | 0.01 | 0.22% | 4.58 | 4.67 | 290050 | 13403 | 2.78% |
| 2025-10-13 | 4.48 | 4.61 | 0.03 | 0.66% | 4.47 | 4.65 | 287999 | 13123 | 2.76% |
| 2025-10-10 | 4.48 | 4.58 | 0.11 | 2.46% | 4.44 | 4.60 | 356650 | 16144 | 3.42% |
| 2025-10-09 | 4.39 | 4.47 | 0.09 | 2.05% | 4.37 | 4.50 | 257478 | 11449 | 2.47% |
| 2025-09-30 | 4.45 | 4.38 | -0.04 | -0.90% | 4.37 | 4.45 | 186006 | 8184 | 1.78% |
| 2025-09-29 | 4.31 | 4.42 | 0.11 | 2.55% | 4.30 | 4.44 | 337771 | 14820 | 3.24% |
| 2025-09-26 | 4.15 | 4.31 | 0.15 | 3.61% | 4.13 | 4.33 | 254208 | 10824 | 2.44% |
| 2025-09-25 | 4.21 | 4.16 | -0.06 | -1.42% | 4.15 | 4.24 | 100812 | 4215 | 0.97% |
| 2025-09-24 | 4.20 | 4.22 | 0.01 | 0.24% | 4.15 | 4.23 | 92477 | 3888 | 0.89% |
| 2025-09-23 | 4.27 | 4.21 | -0.07 | -1.64% | 4.12 | 4.30 | 181358 | 7585 | 1.74% |
| 2025-09-22 | 4.31 | 4.28 | -0.02 | -0.47% | 4.24 | 4.33 | 93149 | 3975 | 0.89% |
| 2025-09-19 | 4.37 | 4.30 | -0.08 | -1.83% | 4.28 | 4.40 | 117290 | 5068 | 1.12% |
| 2025-09-18 | 4.43 | 4.38 | -0.04 | -0.90% | 4.35 | 4.44 | 163483 | 7196 | 1.57% |
| 2025-09-17 | 4.43 | 4.42 | 0.00 | 0.00% | 4.38 | 4.45 | 112416 | 4963 | 1.08% |
| 2025-09-16 | 4.42 | 4.42 | 0.00 | 0.00% | 4.38 | 4.45 | 119412 | 5271 | 1.14% |
| 2025-09-15 | 4.38 | 4.42 | 0.04 | 0.91% | 4.36 | 4.43 | 168253 | 7401 | 1.61% |
| 2025-09-12 | 4.34 | 4.38 | 0.04 | 0.92% | 4.33 | 4.40 | 130582 | 5700 | 1.25% |
| 2025-09-11 | 4.31 | 4.34 | 0.03 | 0.70% | 4.27 | 4.34 | 117560 | 5062 | 1.13% |
| 2025-09-10 | 4.30 | 4.31 | 0.00 | 0.00% | 4.27 | 4.32 | 95992 | 4123 | 0.92% |
| 2025-09-09 | 4.32 | 4.31 | -0.01 | -0.23% | 4.29 | 4.34 | 99898 | 4302 | 0.96% |
| 2025-09-08 | 4.31 | 4.32 | 0.05 | 1.17% | 4.29 | 4.34 | 121120 | 5226 | 1.16% |
| 2025-09-05 | 4.28 | 4.27 | 0.05 | 1.18% | 4.23 | 4.30 | 113929 | 4853 | 1.09% |