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 | 4.17 | 4.08 | -0.09 | -2.16% | 4.07 | 4.19 | 128167 | 5262 | 1.48% |
| 2025-12-15 | 4.12 | 4.17 | 0.03 | 0.72% | 4.09 | 4.25 | 191306 | 8006 | 2.21% |
| 2025-12-12 | 4.12 | 4.14 | 0.01 | 0.24% | 4.10 | 4.21 | 131832 | 5470 | 1.53% |
| 2025-12-11 | 4.25 | 4.13 | -0.10 | -2.36% | 4.13 | 4.25 | 123508 | 5154 | 1.43% |
| 2025-12-10 | 4.20 | 4.23 | 0.00 | 0.00% | 4.18 | 4.26 | 118208 | 4993 | 1.37% |
| 2025-12-09 | 4.27 | 4.23 | -0.05 | -1.17% | 4.21 | 4.28 | 141414 | 5997 | 1.64% |
| 2025-12-08 | 4.35 | 4.28 | -0.06 | -1.38% | 4.27 | 4.38 | 160074 | 6886 | 1.85% |
| 2025-12-05 | 4.32 | 4.34 | 0.02 | 0.46% | 4.29 | 4.35 | 107444 | 4640 | 1.24% |
| 2025-12-04 | 4.37 | 4.32 | -0.05 | -1.14% | 4.31 | 4.41 | 113558 | 4931 | 1.31% |
| 2025-12-03 | 4.41 | 4.37 | -0.04 | -0.91% | 4.34 | 4.43 | 96588 | 4221 | 1.12% |
| 2025-12-02 | 4.45 | 4.41 | -0.02 | -0.45% | 4.35 | 4.45 | 106223 | 4673 | 1.23% |
| 2025-12-01 | 4.49 | 4.43 | -0.04 | -0.89% | 4.42 | 4.51 | 117360 | 5231 | 1.36% |
| 2025-11-28 | 4.36 | 4.47 | 0.12 | 2.76% | 4.33 | 4.48 | 146577 | 6470 | 1.70% |
| 2025-11-27 | 4.39 | 4.35 | -0.02 | -0.46% | 4.34 | 4.40 | 96643 | 4220 | 1.12% |
| 2025-11-26 | 4.46 | 4.37 | -0.08 | -1.80% | 4.36 | 4.49 | 119373 | 5275 | 1.38% |
| 2025-11-25 | 4.43 | 4.45 | 0.03 | 0.68% | 4.40 | 4.49 | 102811 | 4584 | 1.19% |
| 2025-11-24 | 4.36 | 4.42 | 0.08 | 1.84% | 4.33 | 4.44 | 115231 | 5052 | 1.33% |
| 2025-11-21 | 4.48 | 4.34 | -0.14 | -3.13% | 4.33 | 4.55 | 173911 | 7662 | 2.01% |
| 2025-11-20 | 4.53 | 4.48 | -0.05 | -1.10% | 4.47 | 4.56 | 89555 | 4031 | 1.04% |
| 2025-11-19 | 4.57 | 4.53 | -0.07 | -1.52% | 4.49 | 4.61 | 127230 | 5770 | 1.47% |
| 2025-11-18 | 4.70 | 4.60 | -0.10 | -2.13% | 4.57 | 4.70 | 143969 | 6641 | 1.67% |
| 2025-11-17 | 4.73 | 4.70 | 0.02 | 0.43% | 4.63 | 4.73 | 121843 | 5704 | 1.41% |
| 2025-11-14 | 4.67 | 4.68 | -0.02 | -0.43% | 4.67 | 4.75 | 132041 | 6224 | 1.53% |
| 2025-11-13 | 4.78 | 4.70 | -0.08 | -1.67% | 4.67 | 4.82 | 234445 | 11102 | 2.71% |
| 2025-11-12 | 4.89 | 4.78 | -0.10 | -2.05% | 4.76 | 4.89 | 136726 | 6556 | 1.58% |
| 2025-11-11 | 4.75 | 4.88 | 0.13 | 2.74% | 4.72 | 4.89 | 211353 | 10251 | 2.45% |
| 2025-11-10 | 4.72 | 4.75 | 0.04 | 0.85% | 4.71 | 4.79 | 131769 | 6252 | 1.53% |
| 2025-11-07 | 4.76 | 4.71 | -0.05 | -1.05% | 4.71 | 4.77 | 109171 | 5170 | 1.26% |
| 2025-11-06 | 4.70 | 4.76 | 0.06 | 1.28% | 4.65 | 4.79 | 209211 | 9919 | 2.42% |
| 2025-11-05 | 4.63 | 4.70 | 0.02 | 0.43% | 4.62 | 4.72 | 119707 | 5615 | 1.39% |
| 2025-11-04 | 4.68 | 4.68 | 0.00 | 0.00% | 4.62 | 4.73 | 186849 | 8751 | 2.16% |
| 2025-11-03 | 4.59 | 4.68 | 0.11 | 2.41% | 4.54 | 4.68 | 238843 | 11044 | 2.76% |
| 2025-10-31 | 4.54 | 4.57 | 0.03 | 0.66% | 4.45 | 4.59 | 265002 | 11953 | 3.07% |
| 2025-10-30 | 4.61 | 4.54 | -0.10 | -2.16% | 4.53 | 4.62 | 164123 | 7510 | 1.90% |
| 2025-10-29 | 4.73 | 4.64 | -0.17 | -3.53% | 4.61 | 4.74 | 281181 | 13044 | 3.25% |
| 2025-10-28 | 4.81 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 158558 | 7604 | 1.84% |
| 2025-10-27 | 4.88 | 4.80 | -0.08 | -1.64% | 4.77 | 4.89 | 281123 | 13511 | 3.25% |
| 2025-10-24 | 4.99 | 4.88 | -0.41 | -7.75% | 4.78 | 5.15 | 576651 | 28195 | 6.67% |
| 2025-10-23 | 5.18 | 5.29 | 0.11 | 2.12% | 5.12 | 5.30 | 182034 | 9486 | 2.11% |
| 2025-10-22 | 5.20 | 5.18 | -0.06 | -1.15% | 5.17 | 5.25 | 99359 | 5165 | 1.15% |
| 2025-10-21 | 5.06 | 5.24 | 0.18 | 3.56% | 5.05 | 5.25 | 188733 | 9784 | 2.18% |
| 2025-10-20 | 5.11 | 5.06 | -0.01 | -0.20% | 5.02 | 5.15 | 145354 | 7363 | 1.68% |
| 2025-10-17 | 5.21 | 5.07 | -0.13 | -2.50% | 5.06 | 5.26 | 165073 | 8504 | 1.91% |
| 2025-10-16 | 5.29 | 5.20 | -0.10 | -1.89% | 5.19 | 5.34 | 222253 | 11656 | 2.57% |
| 2025-10-15 | 5.23 | 5.30 | 0.04 | 0.76% | 5.18 | 5.31 | 195799 | 10286 | 2.27% |
| 2025-10-14 | 5.22 | 5.26 | 0.09 | 1.74% | 5.21 | 5.36 | 350664 | 18519 | 4.06% |
| 2025-10-13 | 4.89 | 5.17 | 0.16 | 3.19% | 4.85 | 5.23 | 335000 | 17130 | 3.88% |
| 2025-10-10 | 4.71 | 5.01 | 0.19 | 3.94% | 4.69 | 5.14 | 364316 | 18185 | 4.22% |
| 2025-10-09 | 4.84 | 4.82 | 0.00 | 0.00% | 4.78 | 4.87 | 179421 | 8640 | 2.08% |
| 2025-09-30 | 4.90 | 4.82 | -0.07 | -1.43% | 4.82 | 4.96 | 152793 | 7452 | 1.77% |
| 2025-09-29 | 5.00 | 4.89 | -0.17 | -3.36% | 4.79 | 5.00 | 243330 | 11907 | 2.82% |
| 2025-09-26 | 4.93 | 5.06 | 0.14 | 2.85% | 4.90 | 5.16 | 252979 | 12812 | 2.93% |
| 2025-09-25 | 5.03 | 4.92 | -0.11 | -2.19% | 4.92 | 5.04 | 123123 | 6126 | 1.43% |
| 2025-09-24 | 4.95 | 5.03 | 0.11 | 2.24% | 4.87 | 5.03 | 134979 | 6727 | 1.56% |
| 2025-09-23 | 4.99 | 4.92 | -0.07 | -1.40% | 4.80 | 5.01 | 178619 | 8716 | 2.07% |
| 2025-09-22 | 5.02 | 4.99 | -0.03 | -0.60% | 4.93 | 5.02 | 135836 | 6749 | 1.57% |
| 2025-09-19 | 5.04 | 5.02 | -0.02 | -0.40% | 4.98 | 5.09 | 158243 | 7951 | 1.83% |
| 2025-09-18 | 5.14 | 5.04 | -0.11 | -2.14% | 5.00 | 5.22 | 225158 | 11473 | 2.61% |
| 2025-09-17 | 5.21 | 5.15 | -0.07 | -1.34% | 5.13 | 5.22 | 165476 | 8561 | 1.92% |
| 2025-09-16 | 5.18 | 5.22 | 0.04 | 0.77% | 5.16 | 5.22 | 115356 | 5991 | 1.34% |
| 2025-09-15 | 5.18 | 5.18 | -0.11 | -2.08% | 5.06 | 5.23 | 172606 | 8935 | 2.00% |
| 2025-09-12 | 5.39 | 5.29 | -0.08 | -1.49% | 5.28 | 5.40 | 184122 | 9813 | 2.13% |
| 2025-09-11 | 5.37 | 5.37 | 0.00 | 0.00% | 5.29 | 5.39 | 160069 | 8558 | 1.85% |
| 2025-09-10 | 5.31 | 5.37 | 0.06 | 1.13% | 5.28 | 5.40 | 192436 | 10289 | 2.23% |
| 2025-09-09 | 5.31 | 5.31 | -0.02 | -0.38% | 5.27 | 5.37 | 148196 | 7868 | 1.72% |
| 2025-09-08 | 5.25 | 5.33 | 0.09 | 1.72% | 5.23 | 5.33 | 163706 | 8656 | 1.89% |