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 | 4.27 | 4.22 | -0.04 | -0.94% | 4.20 | 4.31 | 139153 | 5896 | 0.94% |
| 2025-12-15 | 4.22 | 4.26 | 0.02 | 0.47% | 4.19 | 4.28 | 126914 | 5390 | 0.86% |
| 2025-12-12 | 4.35 | 4.24 | -0.11 | -2.53% | 4.22 | 4.35 | 245529 | 10489 | 1.67% |
| 2025-12-11 | 4.51 | 4.35 | -0.16 | -3.55% | 4.34 | 4.51 | 256978 | 11295 | 1.74% |
| 2025-12-10 | 4.48 | 4.51 | 0.02 | 0.45% | 4.43 | 4.51 | 198186 | 8856 | 1.34% |
| 2025-12-09 | 4.57 | 4.49 | -0.10 | -2.18% | 4.47 | 4.58 | 254534 | 11479 | 1.73% |
| 2025-12-08 | 4.52 | 4.59 | 0.05 | 1.10% | 4.52 | 4.67 | 373900 | 17154 | 2.54% |
| 2025-12-05 | 4.44 | 4.54 | 0.12 | 2.71% | 4.40 | 4.62 | 417671 | 18915 | 2.83% |
| 2025-12-04 | 4.48 | 4.42 | -0.09 | -2.00% | 4.40 | 4.50 | 203453 | 9028 | 1.38% |
| 2025-12-03 | 4.50 | 4.51 | 0.01 | 0.22% | 4.44 | 4.52 | 272239 | 12192 | 1.85% |
| 2025-12-02 | 4.44 | 4.50 | 0.04 | 0.90% | 4.43 | 4.53 | 316618 | 14228 | 2.15% |
| 2025-12-01 | 4.41 | 4.46 | 0.00 | 0.00% | 4.41 | 4.48 | 276775 | 12342 | 1.88% |
| 2025-11-28 | 4.43 | 4.46 | 0.05 | 1.13% | 4.36 | 4.47 | 364748 | 16145 | 2.47% |
| 2025-11-27 | 4.56 | 4.41 | -0.18 | -3.92% | 4.40 | 4.58 | 870364 | 38791 | 5.90% |
| 2025-11-26 | 4.16 | 4.59 | 0.42 | 10.07% | 4.15 | 4.59 | 828791 | 37593 | 5.62% |
| 2025-11-25 | 4.18 | 4.17 | 0.01 | 0.24% | 4.14 | 4.20 | 119702 | 4994 | 0.81% |
| 2025-11-24 | 4.16 | 4.16 | 0.04 | 0.97% | 4.12 | 4.19 | 143825 | 5987 | 0.98% |
| 2025-11-21 | 4.25 | 4.12 | -0.17 | -3.96% | 4.12 | 4.30 | 227280 | 9519 | 1.54% |
| 2025-11-20 | 4.34 | 4.29 | 0.01 | 0.23% | 4.25 | 4.36 | 142956 | 6147 | 0.97% |
| 2025-11-19 | 4.39 | 4.28 | -0.10 | -2.28% | 4.26 | 4.39 | 167568 | 7212 | 1.14% |
| 2025-11-18 | 4.48 | 4.38 | -0.12 | -2.67% | 4.34 | 4.49 | 227962 | 10010 | 1.55% |
| 2025-11-17 | 4.40 | 4.50 | 0.09 | 2.04% | 4.36 | 4.52 | 314616 | 14003 | 2.13% |
| 2025-11-14 | 4.41 | 4.41 | -0.01 | -0.23% | 4.40 | 4.47 | 134365 | 5949 | 0.91% |
| 2025-11-13 | 4.40 | 4.42 | 0.04 | 0.91% | 4.35 | 4.43 | 173677 | 7649 | 1.18% |
| 2025-11-12 | 4.39 | 4.38 | -0.02 | -0.45% | 4.37 | 4.44 | 157779 | 6932 | 1.07% |
| 2025-11-11 | 4.36 | 4.40 | 0.03 | 0.69% | 4.35 | 4.41 | 161380 | 7088 | 1.09% |
| 2025-11-10 | 4.40 | 4.37 | -0.02 | -0.46% | 4.36 | 4.42 | 148982 | 6519 | 1.01% |
| 2025-11-07 | 4.35 | 4.39 | 0.05 | 1.15% | 4.32 | 4.40 | 184145 | 8060 | 1.25% |
| 2025-11-06 | 4.33 | 4.34 | 0.01 | 0.23% | 4.31 | 4.37 | 165210 | 7167 | 1.12% |
| 2025-11-05 | 4.28 | 4.33 | 0.03 | 0.70% | 4.27 | 4.36 | 175433 | 7600 | 1.19% |
| 2025-11-04 | 4.27 | 4.30 | 0.03 | 0.70% | 4.26 | 4.31 | 149377 | 6406 | 1.01% |
| 2025-11-03 | 4.25 | 4.27 | 0.02 | 0.47% | 4.21 | 4.27 | 120234 | 5110 | 0.82% |
| 2025-10-31 | 4.23 | 4.25 | 0.04 | 0.95% | 4.21 | 4.27 | 115110 | 4878 | 0.78% |
| 2025-10-30 | 4.29 | 4.21 | -0.08 | -1.86% | 4.21 | 4.29 | 148678 | 6306 | 1.01% |
| 2025-10-29 | 4.27 | 4.29 | 0.03 | 0.70% | 4.21 | 4.30 | 139908 | 5960 | 0.95% |
| 2025-10-28 | 4.27 | 4.26 | -0.01 | -0.23% | 4.25 | 4.31 | 128290 | 5480 | 0.87% |
| 2025-10-27 | 4.30 | 4.27 | -0.02 | -0.47% | 4.21 | 4.31 | 163193 | 6947 | 1.11% |
| 2025-10-24 | 4.38 | 4.29 | -0.06 | -1.38% | 4.29 | 4.38 | 157505 | 6795 | 1.07% |
| 2025-10-23 | 4.30 | 4.35 | 0.07 | 1.64% | 4.26 | 4.35 | 185007 | 7984 | 1.25% |
| 2025-10-22 | 4.26 | 4.28 | 0.01 | 0.23% | 4.25 | 4.32 | 137956 | 5926 | 0.94% |
| 2025-10-21 | 4.16 | 4.27 | 0.11 | 2.64% | 4.16 | 4.28 | 225422 | 9570 | 1.53% |
| 2025-10-20 | 4.16 | 4.16 | 0.01 | 0.24% | 4.14 | 4.20 | 123715 | 5149 | 0.84% |
| 2025-10-17 | 4.18 | 4.15 | -0.02 | -0.48% | 4.13 | 4.20 | 103977 | 4330 | 0.71% |
| 2025-10-16 | 4.22 | 4.17 | -0.06 | -1.42% | 4.15 | 4.23 | 94004 | 3928 | 0.64% |
| 2025-10-15 | 4.20 | 4.23 | 0.03 | 0.71% | 4.18 | 4.24 | 108182 | 4556 | 0.73% |
| 2025-10-14 | 4.21 | 4.20 | 0.00 | 0.00% | 4.19 | 4.26 | 132357 | 5592 | 0.90% |
| 2025-10-13 | 4.14 | 4.20 | -0.03 | -0.71% | 4.09 | 4.21 | 175979 | 7295 | 1.19% |
| 2025-10-10 | 4.17 | 4.23 | 0.05 | 1.20% | 4.15 | 4.25 | 169497 | 7163 | 1.15% |
| 2025-10-09 | 4.16 | 4.18 | 0.03 | 0.72% | 4.14 | 4.18 | 110082 | 4586 | 0.75% |
| 2025-09-30 | 4.20 | 4.15 | -0.05 | -1.19% | 4.15 | 4.22 | 120875 | 5042 | 0.82% |
| 2025-09-29 | 4.13 | 4.20 | 0.07 | 1.69% | 4.09 | 4.23 | 210176 | 8765 | 1.43% |
| 2025-09-26 | 4.08 | 4.13 | 0.04 | 0.98% | 4.06 | 4.19 | 131110 | 5425 | 0.89% |
| 2025-09-25 | 4.13 | 4.09 | -0.06 | -1.45% | 4.08 | 4.15 | 119214 | 4896 | 0.81% |
| 2025-09-24 | 4.09 | 4.15 | 0.05 | 1.22% | 4.06 | 4.16 | 120851 | 4984 | 0.82% |
| 2025-09-23 | 4.14 | 4.10 | -0.02 | -0.49% | 4.00 | 4.15 | 211669 | 8591 | 1.44% |
| 2025-09-22 | 4.14 | 4.12 | -0.03 | -0.72% | 4.08 | 4.16 | 137371 | 5644 | 0.93% |
| 2025-09-19 | 4.18 | 4.15 | -0.03 | -0.72% | 4.11 | 4.19 | 165038 | 6832 | 1.12% |
| 2025-09-18 | 4.28 | 4.18 | -0.09 | -2.11% | 4.14 | 4.28 | 208253 | 8779 | 1.41% |
| 2025-09-17 | 4.28 | 4.27 | -0.02 | -0.47% | 4.23 | 4.29 | 116860 | 4984 | 0.79% |
| 2025-09-16 | 4.25 | 4.29 | 0.04 | 0.94% | 4.23 | 4.29 | 98606 | 4202 | 0.67% |
| 2025-09-15 | 4.29 | 4.25 | -0.05 | -1.16% | 4.24 | 4.31 | 125242 | 5339 | 0.85% |
| 2025-09-12 | 4.33 | 4.30 | -0.02 | -0.46% | 4.29 | 4.36 | 158561 | 6848 | 1.08% |
| 2025-09-11 | 4.27 | 4.32 | 0.06 | 1.41% | 4.20 | 4.33 | 214680 | 9183 | 1.46% |
| 2025-09-10 | 4.27 | 4.26 | 0.00 | 0.00% | 4.24 | 4.30 | 112392 | 4788 | 0.76% |
| 2025-09-09 | 4.28 | 4.26 | -0.02 | -0.47% | 4.24 | 4.33 | 141509 | 6049 | 0.96% |
| 2025-09-08 | 4.27 | 4.28 | 0.01 | 0.23% | 4.25 | 4.31 | 123790 | 5292 | 0.84% |