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 | 4.07 | 4.03 | -0.08 | -1.95% | 3.99 | 4.07 | 650900 | 26143 | 2.65% |
| 2025-12-15 | 3.95 | 4.11 | 0.14 | 3.53% | 3.94 | 4.17 | 943820 | 38461 | 3.84% |
| 2025-12-12 | 3.93 | 3.97 | -0.01 | -0.25% | 3.92 | 4.02 | 508321 | 20245 | 2.07% |
| 2025-12-11 | 3.83 | 3.98 | 0.14 | 3.65% | 3.80 | 4.19 | 1196309 | 47713 | 4.87% |
| 2025-12-10 | 3.83 | 3.84 | -0.01 | -0.26% | 3.81 | 3.86 | 229756 | 8800 | 0.93% |
| 2025-12-09 | 3.86 | 3.85 | 0.01 | 0.26% | 3.84 | 3.90 | 321240 | 12418 | 1.31% |
| 2025-12-08 | 3.84 | 3.84 | -0.01 | -0.26% | 3.83 | 3.87 | 241563 | 9298 | 0.98% |
| 2025-12-05 | 3.78 | 3.85 | 0.06 | 1.58% | 3.77 | 3.85 | 293301 | 11214 | 1.19% |
| 2025-12-04 | 3.84 | 3.79 | -0.05 | -1.30% | 3.78 | 3.85 | 333632 | 12709 | 1.36% |
| 2025-12-03 | 3.88 | 3.84 | -0.05 | -1.29% | 3.83 | 3.90 | 321786 | 12413 | 1.31% |
| 2025-12-02 | 3.92 | 3.89 | -0.03 | -0.77% | 3.87 | 3.92 | 251187 | 9765 | 1.02% |
| 2025-12-01 | 3.89 | 3.92 | 0.02 | 0.51% | 3.88 | 3.92 | 289054 | 11303 | 1.18% |
| 2025-11-28 | 3.88 | 3.90 | 0.02 | 0.52% | 3.84 | 3.91 | 281435 | 10916 | 1.14% |
| 2025-11-27 | 3.89 | 3.88 | -0.02 | -0.51% | 3.87 | 3.91 | 252869 | 9845 | 1.03% |
| 2025-11-26 | 3.89 | 3.90 | 0.01 | 0.26% | 3.87 | 3.93 | 303574 | 11859 | 1.24% |
| 2025-11-25 | 3.92 | 3.89 | -0.02 | -0.51% | 3.88 | 3.93 | 482275 | 18827 | 1.96% |
| 2025-11-24 | 3.91 | 3.91 | 0.00 | 0.00% | 3.84 | 3.92 | 371502 | 14427 | 1.51% |
| 2025-11-21 | 4.01 | 3.91 | -0.12 | -2.98% | 3.83 | 4.04 | 804119 | 31481 | 3.27% |
| 2025-11-20 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.07 | 288743 | 11656 | 1.17% |
| 2025-11-19 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.10 | 390662 | 15819 | 1.59% |
| 2025-11-18 | 4.14 | 4.07 | -0.08 | -1.93% | 4.04 | 4.14 | 652211 | 26576 | 2.65% |
| 2025-11-17 | 4.12 | 4.15 | 0.01 | 0.24% | 4.09 | 4.17 | 542350 | 22377 | 2.21% |
| 2025-11-14 | 4.21 | 4.14 | -0.15 | -3.50% | 4.14 | 4.27 | 988260 | 41388 | 4.02% |
| 2025-11-13 | 4.19 | 4.29 | 0.12 | 2.88% | 4.18 | 4.31 | 870305 | 37104 | 3.54% |
| 2025-11-12 | 4.27 | 4.17 | -0.10 | -2.34% | 4.16 | 4.27 | 664901 | 27884 | 2.71% |
| 2025-11-11 | 4.35 | 4.27 | -0.06 | -1.39% | 4.26 | 4.35 | 566265 | 24291 | 2.30% |
| 2025-11-10 | 4.23 | 4.33 | 0.09 | 2.12% | 4.22 | 4.36 | 825633 | 35664 | 3.36% |
| 2025-11-07 | 4.22 | 4.24 | 0.00 | 0.00% | 4.22 | 4.30 | 522122 | 22205 | 2.12% |
| 2025-11-06 | 4.29 | 4.24 | -0.06 | -1.40% | 4.23 | 4.33 | 745023 | 31670 | 3.03% |
| 2025-11-05 | 4.35 | 4.30 | 0.10 | 2.38% | 4.26 | 4.49 | 1319272 | 57271 | 5.37% |
| 2025-11-04 | 4.14 | 4.20 | 0.06 | 1.45% | 4.10 | 4.24 | 886860 | 37124 | 3.61% |
| 2025-11-03 | 4.09 | 4.14 | 0.06 | 1.47% | 4.05 | 4.14 | 484610 | 19856 | 1.97% |
| 2025-10-31 | 4.09 | 4.08 | -0.07 | -1.69% | 4.07 | 4.12 | 501898 | 20532 | 2.04% |
| 2025-10-30 | 4.09 | 4.15 | 0.07 | 1.72% | 4.05 | 4.18 | 706125 | 29090 | 2.87% |
| 2025-10-29 | 4.07 | 4.08 | 0.02 | 0.49% | 4.04 | 4.09 | 332784 | 13528 | 1.35% |
| 2025-10-28 | 4.06 | 4.06 | -0.03 | -0.73% | 4.05 | 4.10 | 318500 | 12967 | 1.30% |
| 2025-10-27 | 4.12 | 4.09 | -0.02 | -0.49% | 4.08 | 4.13 | 388305 | 15914 | 1.58% |
| 2025-10-24 | 4.14 | 4.11 | -0.02 | -0.48% | 4.09 | 4.15 | 313103 | 12875 | 1.27% |
| 2025-10-23 | 4.08 | 4.13 | 0.04 | 0.98% | 4.04 | 4.14 | 408470 | 16715 | 1.66% |
| 2025-10-22 | 4.06 | 4.09 | 0.02 | 0.49% | 4.05 | 4.14 | 397983 | 16359 | 1.62% |
| 2025-10-21 | 4.05 | 4.07 | 0.01 | 0.25% | 4.03 | 4.09 | 349580 | 14226 | 1.42% |
| 2025-10-20 | 4.05 | 4.06 | 0.04 | 1.00% | 4.02 | 4.07 | 338063 | 13669 | 1.38% |
| 2025-10-17 | 4.11 | 4.02 | -0.10 | -2.43% | 4.01 | 4.14 | 582485 | 23705 | 2.37% |
| 2025-10-16 | 4.18 | 4.12 | -0.07 | -1.67% | 4.11 | 4.18 | 541609 | 22384 | 2.20% |
| 2025-10-15 | 4.18 | 4.19 | 0.03 | 0.72% | 4.13 | 4.20 | 461721 | 19246 | 1.88% |
| 2025-10-14 | 4.25 | 4.16 | -0.08 | -1.89% | 4.14 | 4.29 | 807375 | 33992 | 3.28% |
| 2025-10-13 | 4.14 | 4.24 | -0.06 | -1.40% | 4.10 | 4.25 | 769951 | 32204 | 3.13% |
| 2025-10-10 | 4.26 | 4.30 | 0.03 | 0.70% | 4.23 | 4.35 | 779966 | 33525 | 3.17% |
| 2025-10-09 | 4.22 | 4.27 | 0.05 | 1.18% | 4.18 | 4.29 | 775966 | 32884 | 3.16% |
| 2025-09-30 | 4.25 | 4.22 | -0.02 | -0.47% | 4.21 | 4.29 | 585815 | 24822 | 2.38% |
| 2025-09-29 | 4.29 | 4.24 | -0.08 | -1.85% | 4.18 | 4.31 | 958042 | 40501 | 3.90% |
| 2025-09-26 | 4.27 | 4.32 | 0.03 | 0.70% | 4.23 | 4.43 | 1248892 | 54368 | 5.08% |
| 2025-09-25 | 4.39 | 4.29 | -0.11 | -2.50% | 4.28 | 4.43 | 1161598 | 50377 | 4.73% |
| 2025-09-24 | 4.47 | 4.40 | -0.09 | -2.00% | 4.32 | 4.47 | 1509700 | 66033 | 6.14% |
| 2025-09-23 | 4.60 | 4.49 | -0.25 | -5.27% | 4.37 | 4.63 | 3099838 | 138844 | 12.61% |
| 2025-09-22 | 4.40 | 4.74 | 0.34 | 7.73% | 4.34 | 4.84 | 4351982 | 205762 | 17.71% |
| 2025-09-19 | 4.29 | 4.40 | 0.11 | 2.56% | 4.28 | 4.43 | 1354125 | 59132 | 5.51% |
| 2025-09-18 | 4.26 | 4.29 | 0.03 | 0.70% | 4.24 | 4.44 | 1360803 | 59105 | 5.54% |
| 2025-09-17 | 4.28 | 4.26 | -0.04 | -0.93% | 4.23 | 4.29 | 468219 | 19924 | 1.90% |
| 2025-09-16 | 4.22 | 4.30 | 0.08 | 1.90% | 4.18 | 4.30 | 778384 | 33062 | 3.17% |
| 2025-09-15 | 4.23 | 4.22 | -0.02 | -0.47% | 4.20 | 4.27 | 444921 | 18789 | 1.81% |
| 2025-09-12 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.28 | 582121 | 24744 | 2.37% |
| 2025-09-11 | 4.22 | 4.25 | 0.04 | 0.95% | 4.16 | 4.25 | 499452 | 21041 | 2.03% |
| 2025-09-10 | 4.25 | 4.21 | -0.03 | -0.71% | 4.20 | 4.28 | 422237 | 17856 | 1.72% |
| 2025-09-09 | 4.28 | 4.24 | -0.06 | -1.40% | 4.21 | 4.31 | 533661 | 22687 | 2.17% |
| 2025-09-08 | 4.23 | 4.30 | 0.04 | 0.94% | 4.22 | 4.35 | 661413 | 28225 | 2.69% |