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 | 3.97 | 3.88 | -0.09 | -2.27% | 3.87 | 3.99 | 142620 | 5573 | 2.25% |
| 2025-12-15 | 3.98 | 3.97 | -0.02 | -0.50% | 3.92 | 4.02 | 160731 | 6382 | 2.54% |
| 2025-12-12 | 4.04 | 3.99 | -0.03 | -0.75% | 3.99 | 4.07 | 149892 | 6043 | 2.37% |
| 2025-12-11 | 4.16 | 4.02 | -0.14 | -3.37% | 4.02 | 4.18 | 195447 | 7967 | 3.09% |
| 2025-12-10 | 4.18 | 4.16 | -0.03 | -0.72% | 4.12 | 4.21 | 190984 | 7951 | 3.02% |
| 2025-12-09 | 4.23 | 4.19 | -0.07 | -1.64% | 4.14 | 4.24 | 162466 | 6801 | 2.57% |
| 2025-12-08 | 4.25 | 4.26 | 0.02 | 0.47% | 4.24 | 4.29 | 114729 | 4895 | 1.81% |
| 2025-12-05 | 4.20 | 4.24 | 0.02 | 0.47% | 4.16 | 4.25 | 116281 | 4894 | 1.84% |
| 2025-12-04 | 4.32 | 4.22 | -0.09 | -2.09% | 4.19 | 4.33 | 145468 | 6170 | 2.30% |
| 2025-12-03 | 4.37 | 4.31 | -0.06 | -1.37% | 4.28 | 4.40 | 123147 | 5323 | 1.95% |
| 2025-12-02 | 4.36 | 4.37 | -0.01 | -0.23% | 4.28 | 4.38 | 100926 | 4380 | 1.59% |
| 2025-12-01 | 4.40 | 4.38 | -0.02 | -0.45% | 4.36 | 4.48 | 127163 | 5601 | 2.01% |
| 2025-11-28 | 4.24 | 4.40 | 0.14 | 3.29% | 4.22 | 4.40 | 142397 | 6147 | 2.25% |
| 2025-11-27 | 4.28 | 4.26 | -0.02 | -0.47% | 4.20 | 4.31 | 146595 | 6254 | 2.32% |
| 2025-11-26 | 4.28 | 4.28 | -0.02 | -0.47% | 4.27 | 4.41 | 128032 | 5545 | 2.02% |
| 2025-11-25 | 4.24 | 4.30 | 0.08 | 1.90% | 4.20 | 4.33 | 144206 | 6177 | 2.28% |
| 2025-11-24 | 4.23 | 4.22 | 0.03 | 0.72% | 4.16 | 4.27 | 180656 | 7622 | 2.85% |
| 2025-11-21 | 4.42 | 4.19 | -0.27 | -6.05% | 4.18 | 4.49 | 269217 | 11497 | 4.25% |
| 2025-11-20 | 4.50 | 4.46 | 0.00 | 0.00% | 4.37 | 4.52 | 146777 | 6530 | 2.32% |
| 2025-11-19 | 4.56 | 4.46 | -0.12 | -2.62% | 4.43 | 4.60 | 159690 | 7161 | 2.52% |
| 2025-11-18 | 4.69 | 4.58 | -0.11 | -2.35% | 4.52 | 4.72 | 181650 | 8312 | 2.87% |
| 2025-11-17 | 4.70 | 4.69 | -0.01 | -0.21% | 4.63 | 4.73 | 181697 | 8522 | 2.87% |
| 2025-11-14 | 4.56 | 4.70 | 0.11 | 2.40% | 4.55 | 4.75 | 254263 | 11901 | 4.02% |
| 2025-11-13 | 4.52 | 4.59 | 0.05 | 1.10% | 4.49 | 4.62 | 151993 | 6946 | 2.40% |
| 2025-11-12 | 4.58 | 4.54 | -0.04 | -0.87% | 4.52 | 4.64 | 137179 | 6246 | 2.17% |
| 2025-11-11 | 4.54 | 4.58 | 0.03 | 0.66% | 4.52 | 4.62 | 172121 | 7862 | 2.72% |
| 2025-11-10 | 4.51 | 4.55 | 0.05 | 1.11% | 4.44 | 4.57 | 197522 | 8953 | 3.12% |
| 2025-11-07 | 4.60 | 4.50 | -0.10 | -2.17% | 4.50 | 4.61 | 265736 | 12058 | 4.20% |
| 2025-11-06 | 4.65 | 4.60 | 0.03 | 0.66% | 4.48 | 4.69 | 337930 | 15408 | 5.34% |
| 2025-11-05 | 4.36 | 4.57 | 0.17 | 3.86% | 4.35 | 4.72 | 565563 | 25894 | 8.94% |
| 2025-11-04 | 4.34 | 4.40 | 0.05 | 1.15% | 4.32 | 4.42 | 185624 | 8124 | 2.93% |
| 2025-11-03 | 4.31 | 4.35 | 0.04 | 0.93% | 4.29 | 4.36 | 130855 | 5673 | 2.07% |
| 2025-10-31 | 4.25 | 4.31 | 0.06 | 1.41% | 4.25 | 4.34 | 145791 | 6262 | 2.30% |
| 2025-10-30 | 4.33 | 4.25 | -0.10 | -2.30% | 4.25 | 4.34 | 170606 | 7308 | 2.70% |
| 2025-10-29 | 4.32 | 4.35 | 0.02 | 0.46% | 4.26 | 4.36 | 152756 | 6592 | 2.41% |
| 2025-10-28 | 4.32 | 4.33 | 0.02 | 0.46% | 4.29 | 4.36 | 119352 | 5157 | 1.89% |
| 2025-10-27 | 4.33 | 4.31 | -0.02 | -0.46% | 4.26 | 4.36 | 164457 | 7090 | 2.60% |
| 2025-10-24 | 4.41 | 4.33 | -0.09 | -2.04% | 4.32 | 4.43 | 162035 | 7052 | 2.56% |
| 2025-10-23 | 4.42 | 4.42 | 0.02 | 0.45% | 4.35 | 4.44 | 205917 | 9034 | 3.25% |
| 2025-10-22 | 4.37 | 4.40 | 0.02 | 0.46% | 4.35 | 4.45 | 239616 | 10567 | 3.79% |
| 2025-10-21 | 4.32 | 4.38 | 0.06 | 1.39% | 4.28 | 4.39 | 214412 | 9329 | 3.39% |
| 2025-10-20 | 4.21 | 4.32 | 0.14 | 3.35% | 4.19 | 4.34 | 325821 | 13953 | 5.15% |
| 2025-10-17 | 4.24 | 4.18 | -0.09 | -2.11% | 4.17 | 4.29 | 187168 | 7926 | 2.96% |
| 2025-10-16 | 4.26 | 4.27 | 0.03 | 0.71% | 4.20 | 4.29 | 174832 | 7419 | 2.76% |
| 2025-10-15 | 4.27 | 4.24 | -0.02 | -0.47% | 4.22 | 4.31 | 182160 | 7746 | 2.88% |
| 2025-10-14 | 4.30 | 4.26 | -0.03 | -0.70% | 4.22 | 4.37 | 226622 | 9737 | 3.58% |
| 2025-10-13 | 4.13 | 4.29 | 0.08 | 1.90% | 4.04 | 4.30 | 264593 | 11151 | 4.18% |
| 2025-10-10 | 4.14 | 4.21 | 0.05 | 1.20% | 4.12 | 4.24 | 170867 | 7184 | 2.70% |
| 2025-10-09 | 4.16 | 4.16 | 0.01 | 0.24% | 4.07 | 4.18 | 162880 | 6709 | 2.57% |
| 2025-09-30 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.17 | 102406 | 4246 | 1.62% |
| 2025-09-29 | 4.11 | 4.15 | 0.05 | 1.22% | 4.02 | 4.16 | 141821 | 5837 | 2.24% |
| 2025-09-26 | 4.10 | 4.10 | 0.00 | 0.00% | 4.07 | 4.20 | 182459 | 7563 | 2.88% |
| 2025-09-25 | 4.16 | 4.10 | -0.06 | -1.44% | 4.08 | 4.20 | 160064 | 6615 | 2.53% |
| 2025-09-24 | 4.04 | 4.16 | 0.11 | 2.72% | 4.00 | 4.17 | 227146 | 9370 | 3.59% |
| 2025-09-23 | 4.12 | 4.05 | -0.08 | -1.94% | 3.94 | 4.13 | 283055 | 11395 | 4.47% |
| 2025-09-22 | 4.21 | 4.13 | -0.07 | -1.67% | 4.09 | 4.21 | 203603 | 8393 | 3.22% |
| 2025-09-19 | 4.28 | 4.20 | -0.07 | -1.64% | 4.13 | 4.33 | 303304 | 12694 | 4.79% |
| 2025-09-18 | 4.40 | 4.27 | -0.14 | -3.17% | 4.22 | 4.41 | 303408 | 13131 | 4.79% |
| 2025-09-17 | 4.42 | 4.41 | -0.01 | -0.23% | 4.34 | 4.43 | 221503 | 9718 | 3.50% |
| 2025-09-16 | 4.33 | 4.42 | 0.06 | 1.38% | 4.33 | 4.45 | 272070 | 11955 | 4.30% |
| 2025-09-15 | 4.41 | 4.36 | -0.05 | -1.13% | 4.25 | 4.41 | 335810 | 14473 | 5.31% |
| 2025-09-12 | 4.32 | 4.41 | 0.07 | 1.61% | 4.30 | 4.44 | 333416 | 14628 | 5.27% |
| 2025-09-11 | 4.30 | 4.34 | 0.03 | 0.70% | 4.23 | 4.35 | 256326 | 10995 | 4.05% |
| 2025-09-10 | 4.31 | 4.31 | 0.00 | 0.00% | 4.26 | 4.33 | 189555 | 8136 | 2.99% |
| 2025-09-09 | 4.29 | 4.31 | 0.02 | 0.47% | 4.26 | 4.35 | 285979 | 12311 | 4.52% |
| 2025-09-08 | 4.21 | 4.29 | 0.08 | 1.90% | 4.20 | 4.31 | 282765 | 12076 | 4.47% |