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 | 4.19 | 4.12 | -0.10 | -2.37% | 4.11 | 4.19 | 83788 | 3471 | 1.24% |
| 2025-12-15 | 4.16 | 4.22 | 0.02 | 0.48% | 4.16 | 4.23 | 70071 | 2945 | 1.04% |
| 2025-12-12 | 4.19 | 4.20 | 0.01 | 0.24% | 4.17 | 4.26 | 99736 | 4208 | 1.48% |
| 2025-12-11 | 4.25 | 4.19 | -0.08 | -1.87% | 4.18 | 4.28 | 79451 | 3344 | 1.18% |
| 2025-12-10 | 4.26 | 4.27 | 0.00 | 0.00% | 4.22 | 4.30 | 76065 | 3240 | 1.13% |
| 2025-12-09 | 4.32 | 4.27 | -0.05 | -1.16% | 4.26 | 4.32 | 68756 | 2941 | 1.02% |
| 2025-12-08 | 4.25 | 4.32 | 0.06 | 1.41% | 4.23 | 4.34 | 114190 | 4899 | 1.69% |
| 2025-12-05 | 4.24 | 4.26 | 0.07 | 1.67% | 4.16 | 4.27 | 98539 | 4165 | 1.46% |
| 2025-12-04 | 4.25 | 4.19 | -0.07 | -1.64% | 4.17 | 4.25 | 106790 | 4487 | 1.58% |
| 2025-12-03 | 4.22 | 4.26 | 0.02 | 0.47% | 4.20 | 4.27 | 104497 | 4431 | 1.55% |
| 2025-12-02 | 4.22 | 4.24 | 0.00 | 0.00% | 4.18 | 4.26 | 86815 | 3666 | 1.28% |
| 2025-12-01 | 4.26 | 4.24 | -0.01 | -0.24% | 4.21 | 4.28 | 83187 | 3530 | 1.23% |
| 2025-11-28 | 4.20 | 4.25 | 0.06 | 1.43% | 4.18 | 4.26 | 83913 | 3543 | 1.24% |
| 2025-11-27 | 4.20 | 4.19 | 0.01 | 0.24% | 4.18 | 4.22 | 71881 | 3020 | 1.06% |
| 2025-11-26 | 4.18 | 4.18 | 0.00 | 0.00% | 4.17 | 4.24 | 101310 | 4251 | 1.50% |
| 2025-11-25 | 4.14 | 4.18 | 0.04 | 0.97% | 4.13 | 4.22 | 85889 | 3597 | 1.27% |
| 2025-11-24 | 4.12 | 4.14 | 0.03 | 0.73% | 4.08 | 4.17 | 116725 | 4818 | 1.73% |
| 2025-11-21 | 4.32 | 4.11 | -0.24 | -5.52% | 4.08 | 4.36 | 239234 | 10042 | 3.54% |
| 2025-11-20 | 4.39 | 4.35 | -0.04 | -0.91% | 4.31 | 4.42 | 91282 | 3973 | 1.35% |
| 2025-11-19 | 4.46 | 4.39 | -0.08 | -1.79% | 4.36 | 4.47 | 144990 | 6374 | 2.15% |
| 2025-11-18 | 4.50 | 4.47 | -0.03 | -0.67% | 4.41 | 4.50 | 144174 | 6410 | 2.13% |
| 2025-11-17 | 4.52 | 4.50 | 0.00 | 0.00% | 4.45 | 4.53 | 123071 | 5537 | 1.82% |
| 2025-11-14 | 4.48 | 4.50 | 0.01 | 0.22% | 4.48 | 4.55 | 163229 | 7364 | 2.42% |
| 2025-11-13 | 4.46 | 4.49 | 0.04 | 0.90% | 4.42 | 4.51 | 139931 | 6275 | 2.07% |
| 2025-11-12 | 4.46 | 4.45 | -0.02 | -0.45% | 4.42 | 4.49 | 133702 | 5952 | 1.98% |
| 2025-11-11 | 4.43 | 4.47 | 0.03 | 0.68% | 4.41 | 4.49 | 124067 | 5537 | 1.84% |
| 2025-11-10 | 4.44 | 4.44 | 0.00 | 0.00% | 4.39 | 4.46 | 117657 | 5211 | 1.74% |
| 2025-11-07 | 4.39 | 4.44 | 0.05 | 1.14% | 4.38 | 4.44 | 129005 | 5696 | 1.91% |
| 2025-11-06 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.42 | 97206 | 4263 | 1.44% |
| 2025-11-05 | 4.34 | 4.42 | 0.07 | 1.61% | 4.32 | 4.43 | 164257 | 7223 | 2.43% |
| 2025-11-04 | 4.33 | 4.35 | 0.02 | 0.46% | 4.30 | 4.35 | 93058 | 4031 | 1.38% |
| 2025-11-03 | 4.32 | 4.33 | 0.05 | 1.17% | 4.29 | 4.35 | 102603 | 4437 | 1.52% |
| 2025-10-31 | 4.25 | 4.28 | 0.04 | 0.94% | 4.24 | 4.32 | 108070 | 4631 | 1.60% |
| 2025-10-30 | 4.34 | 4.24 | -0.11 | -2.53% | 4.23 | 4.35 | 158056 | 6765 | 2.34% |
| 2025-10-29 | 4.40 | 4.35 | -0.08 | -1.81% | 4.30 | 4.40 | 173826 | 7542 | 2.57% |
| 2025-10-28 | 4.35 | 4.43 | 0.07 | 1.61% | 4.35 | 4.45 | 163184 | 7176 | 2.41% |
| 2025-10-27 | 4.38 | 4.36 | 0.01 | 0.23% | 4.33 | 4.40 | 99155 | 4334 | 1.47% |
| 2025-10-24 | 4.39 | 4.35 | -0.05 | -1.14% | 4.34 | 4.44 | 121616 | 5329 | 1.80% |
| 2025-10-23 | 4.39 | 4.40 | 0.05 | 1.15% | 4.35 | 4.42 | 142484 | 6236 | 2.11% |
| 2025-10-22 | 4.35 | 4.35 | 0.00 | 0.00% | 4.32 | 4.37 | 85948 | 3737 | 1.27% |
| 2025-10-21 | 4.25 | 4.35 | 0.10 | 2.35% | 4.24 | 4.36 | 157815 | 6808 | 2.34% |
| 2025-10-20 | 4.24 | 4.25 | 0.03 | 0.71% | 4.21 | 4.28 | 106001 | 4497 | 1.57% |
| 2025-10-17 | 4.25 | 4.22 | -0.04 | -0.94% | 4.21 | 4.39 | 153777 | 6598 | 2.28% |
| 2025-10-16 | 4.31 | 4.26 | -0.06 | -1.39% | 4.23 | 4.32 | 97871 | 4173 | 1.45% |
| 2025-10-15 | 4.30 | 4.32 | 0.02 | 0.47% | 4.28 | 4.34 | 88830 | 3829 | 1.31% |
| 2025-10-14 | 4.30 | 4.30 | 0.01 | 0.23% | 4.28 | 4.38 | 135477 | 5872 | 2.00% |
| 2025-10-13 | 4.23 | 4.29 | -0.04 | -0.92% | 4.18 | 4.29 | 106775 | 4523 | 1.58% |
| 2025-10-10 | 4.27 | 4.33 | 0.04 | 0.93% | 4.25 | 4.35 | 143007 | 6161 | 2.12% |
| 2025-10-09 | 4.21 | 4.29 | 0.09 | 2.14% | 4.17 | 4.33 | 144365 | 6139 | 2.14% |
| 2025-09-30 | 4.29 | 4.20 | -0.08 | -1.87% | 4.19 | 4.30 | 125916 | 5326 | 1.86% |
| 2025-09-29 | 4.25 | 4.28 | 0.03 | 0.71% | 4.18 | 4.29 | 71678 | 3044 | 1.06% |
| 2025-09-26 | 4.24 | 4.25 | 0.01 | 0.24% | 4.20 | 4.33 | 100137 | 4263 | 1.48% |
| 2025-09-25 | 4.26 | 4.24 | -0.04 | -0.93% | 4.23 | 4.31 | 112073 | 4780 | 1.66% |
| 2025-09-24 | 4.22 | 4.28 | 0.03 | 0.71% | 4.20 | 4.28 | 111116 | 4716 | 1.64% |
| 2025-09-23 | 4.40 | 4.25 | -0.15 | -3.41% | 4.18 | 4.41 | 201678 | 8578 | 2.98% |
| 2025-09-22 | 4.51 | 4.40 | -0.10 | -2.22% | 4.36 | 4.53 | 244033 | 10752 | 3.61% |
| 2025-09-19 | 4.40 | 4.50 | 0.13 | 2.97% | 4.38 | 4.73 | 401579 | 18192 | 5.94% |
| 2025-09-18 | 4.52 | 4.37 | -0.19 | -4.17% | 4.35 | 4.57 | 335114 | 14966 | 4.96% |
| 2025-09-17 | 4.41 | 4.56 | 0.13 | 2.93% | 4.35 | 4.57 | 330829 | 14755 | 4.89% |
| 2025-09-16 | 4.49 | 4.43 | -0.06 | -1.34% | 4.37 | 4.49 | 194446 | 8586 | 2.88% |
| 2025-09-15 | 4.40 | 4.49 | 0.09 | 2.05% | 4.35 | 4.49 | 198024 | 8808 | 2.93% |
| 2025-09-12 | 4.42 | 4.40 | -0.02 | -0.45% | 4.38 | 4.44 | 117898 | 5192 | 1.74% |
| 2025-09-11 | 4.42 | 4.42 | 0.02 | 0.45% | 4.32 | 4.44 | 151710 | 6643 | 2.24% |
| 2025-09-10 | 4.40 | 4.40 | -0.01 | -0.23% | 4.38 | 4.46 | 154207 | 6818 | 2.28% |
| 2025-09-09 | 4.43 | 4.41 | -0.03 | -0.68% | 4.37 | 4.47 | 161923 | 7137 | 2.40% |
| 2025-09-08 | 4.31 | 4.44 | 0.14 | 3.26% | 4.31 | 4.58 | 279581 | 12394 | 4.14% |