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 | 4.14 | 4.14 | 0.01 | 0.24% | 4.11 | 4.18 | 7693818 | 319127 | 2.10% |
| 2025-12-15 | 4.11 | 4.13 | -0.01 | -0.24% | 4.10 | 4.18 | 7297572 | 302234 | 1.99% |
| 2025-12-12 | 4.12 | 4.14 | 0.03 | 0.73% | 4.09 | 4.16 | 7000578 | 289123 | 1.91% |
| 2025-12-11 | 4.18 | 4.11 | -0.07 | -1.67% | 4.10 | 4.19 | 5553656 | 229522 | 1.51% |
| 2025-12-10 | 4.17 | 4.18 | 0.01 | 0.24% | 4.15 | 4.24 | 6945595 | 290176 | 1.89% |
| 2025-12-09 | 4.20 | 4.17 | -0.04 | -0.95% | 4.15 | 4.23 | 7528103 | 314792 | 2.05% |
| 2025-12-08 | 4.26 | 4.21 | -0.05 | -1.17% | 4.20 | 4.35 | 11891016 | 504991 | 3.24% |
| 2025-12-05 | 4.05 | 4.26 | 0.21 | 5.19% | 4.04 | 4.26 | 19001402 | 791436 | 5.18% |
| 2025-12-04 | 4.02 | 4.05 | 0.02 | 0.50% | 4.01 | 4.08 | 7947714 | 321944 | 2.17% |
| 2025-12-03 | 3.89 | 4.03 | 0.15 | 3.87% | 3.88 | 4.08 | 13007302 | 520439 | 3.54% |
| 2025-12-02 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 3.91 | 3142161 | 122123 | 0.86% |
| 2025-12-01 | 3.86 | 3.90 | 0.04 | 1.04% | 3.85 | 3.91 | 3655253 | 141902 | 1.00% |
| 2025-11-28 | 3.84 | 3.86 | 0.02 | 0.52% | 3.82 | 3.86 | 2353450 | 90434 | 0.64% |
| 2025-11-27 | 3.86 | 3.84 | -0.02 | -0.52% | 3.83 | 3.87 | 2477698 | 95388 | 0.68% |
| 2025-11-26 | 3.86 | 3.86 | 0.01 | 0.26% | 3.85 | 3.88 | 2765761 | 106853 | 0.75% |
| 2025-11-25 | 3.83 | 3.85 | 0.03 | 0.79% | 3.82 | 3.87 | 3576158 | 137897 | 0.97% |
| 2025-11-24 | 3.84 | 3.82 | -0.01 | -0.26% | 3.79 | 3.85 | 4752872 | 181562 | 1.29% |
| 2025-11-21 | 3.88 | 3.83 | -0.07 | -1.79% | 3.82 | 3.89 | 5257286 | 202723 | 1.43% |
| 2025-11-20 | 3.92 | 3.90 | -0.02 | -0.51% | 3.90 | 3.94 | 3542675 | 138861 | 0.97% |
| 2025-11-19 | 3.92 | 3.92 | -0.01 | -0.25% | 3.88 | 3.94 | 4432661 | 173173 | 1.21% |
| 2025-11-18 | 3.96 | 3.93 | -0.03 | -0.76% | 3.92 | 3.97 | 4187631 | 164931 | 1.14% |
| 2025-11-17 | 3.99 | 3.96 | -0.04 | -1.00% | 3.96 | 4.00 | 4118777 | 163745 | 1.12% |
| 2025-11-14 | 4.02 | 4.00 | -0.04 | -0.99% | 3.99 | 4.03 | 3937049 | 157925 | 1.07% |
| 2025-11-13 | 4.03 | 4.04 | 0.00 | 0.00% | 4.02 | 4.05 | 3840010 | 154891 | 1.05% |
| 2025-11-12 | 4.04 | 4.04 | 0.00 | 0.00% | 4.01 | 4.06 | 4891171 | 197276 | 1.33% |
| 2025-11-11 | 4.07 | 4.04 | -0.02 | -0.49% | 4.03 | 4.07 | 3508117 | 141961 | 0.96% |
| 2025-11-10 | 4.01 | 4.06 | 0.05 | 1.25% | 3.99 | 4.07 | 5715496 | 230637 | 1.56% |
| 2025-11-07 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.02 | 3042868 | 121819 | 0.83% |
| 2025-11-06 | 4.00 | 4.00 | 0.00 | 0.00% | 3.99 | 4.02 | 3145668 | 125963 | 0.86% |
| 2025-11-05 | 3.99 | 4.00 | 0.00 | 0.00% | 3.96 | 4.02 | 4124790 | 164561 | 1.12% |
| 2025-11-04 | 4.05 | 4.00 | -0.06 | -1.48% | 4.00 | 4.06 | 4983636 | 200362 | 1.36% |
| 2025-11-03 | 4.06 | 4.06 | 0.00 | 0.00% | 4.03 | 4.07 | 3778568 | 152802 | 1.03% |
| 2025-10-31 | 4.10 | 4.06 | -0.03 | -0.73% | 4.05 | 4.12 | 5405928 | 220528 | 1.47% |
| 2025-10-30 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.14 | 6314409 | 258803 | 1.72% |
| 2025-10-29 | 4.05 | 4.07 | 0.01 | 0.25% | 4.04 | 4.08 | 3518630 | 142865 | 0.96% |
| 2025-10-28 | 4.06 | 4.06 | -0.01 | -0.25% | 4.04 | 4.07 | 3409723 | 138314 | 0.93% |
| 2025-10-27 | 4.07 | 4.07 | 0.02 | 0.49% | 4.05 | 4.08 | 3887686 | 158074 | 1.06% |
| 2025-10-24 | 4.05 | 4.05 | 0.00 | 0.00% | 4.03 | 4.07 | 2712258 | 109827 | 0.74% |
| 2025-10-23 | 4.02 | 4.05 | 0.03 | 0.75% | 4.00 | 4.05 | 3398282 | 136873 | 0.93% |
| 2025-10-22 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 2414810 | 97218 | 0.66% |
| 2025-10-21 | 4.01 | 4.02 | 0.02 | 0.50% | 4.00 | 4.04 | 3495761 | 140759 | 0.95% |
| 2025-10-20 | 4.03 | 4.00 | 0.00 | 0.00% | 3.99 | 4.04 | 4153329 | 166571 | 1.13% |
| 2025-10-17 | 4.07 | 4.00 | -0.08 | -1.96% | 4.00 | 4.09 | 6538106 | 263860 | 1.78% |
| 2025-10-16 | 4.10 | 4.08 | -0.02 | -0.49% | 4.06 | 4.11 | 4037343 | 164829 | 1.10% |
| 2025-10-15 | 4.07 | 4.10 | 0.04 | 0.99% | 4.05 | 4.12 | 5682302 | 232108 | 1.55% |
| 2025-10-14 | 4.12 | 4.06 | -0.05 | -1.22% | 4.05 | 4.15 | 8429044 | 345436 | 2.30% |
| 2025-10-13 | 4.08 | 4.11 | -0.06 | -1.44% | 4.04 | 4.12 | 10634843 | 432902 | 2.90% |
| 2025-10-10 | 4.26 | 4.17 | -0.11 | -2.57% | 4.16 | 4.27 | 8704489 | 365439 | 2.37% |
| 2025-10-09 | 4.17 | 4.28 | 0.12 | 2.88% | 4.17 | 4.34 | 11954061 | 510343 | 3.26% |
| 2025-09-30 | 4.11 | 4.16 | 0.04 | 0.97% | 4.11 | 4.17 | 6941580 | 288095 | 1.89% |
| 2025-09-29 | 4.10 | 4.12 | 0.02 | 0.49% | 4.04 | 4.13 | 7313188 | 298461 | 1.99% |
| 2025-09-26 | 4.16 | 4.10 | -0.07 | -1.68% | 4.10 | 4.17 | 7091058 | 292358 | 1.93% |
| 2025-09-25 | 4.20 | 4.17 | -0.04 | -0.95% | 4.15 | 4.21 | 6549626 | 273528 | 1.78% |
| 2025-09-24 | 4.14 | 4.21 | 0.05 | 1.20% | 4.11 | 4.22 | 9485993 | 397462 | 2.58% |
| 2025-09-23 | 4.15 | 4.16 | 0.02 | 0.48% | 4.05 | 4.18 | 7129824 | 293273 | 1.94% |
| 2025-09-22 | 4.13 | 4.14 | 0.01 | 0.24% | 4.08 | 4.18 | 5037546 | 207956 | 1.37% |
| 2025-09-19 | 4.12 | 4.13 | -0.01 | -0.24% | 4.12 | 4.18 | 5535342 | 229980 | 1.51% |
| 2025-09-18 | 4.16 | 4.14 | -0.02 | -0.48% | 4.10 | 4.22 | 8427306 | 351436 | 2.30% |
| 2025-09-17 | 4.13 | 4.16 | 0.03 | 0.73% | 4.10 | 4.18 | 5275442 | 218913 | 1.44% |
| 2025-09-16 | 4.17 | 4.13 | -0.03 | -0.72% | 4.10 | 4.18 | 5098732 | 210330 | 1.39% |
| 2025-09-15 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.25 | 5787837 | 242428 | 1.58% |
| 2025-09-12 | 4.19 | 4.17 | 0.01 | 0.24% | 4.15 | 4.20 | 5953652 | 248399 | 1.62% |
| 2025-09-11 | 4.08 | 4.16 | 0.08 | 1.96% | 4.06 | 4.16 | 7051552 | 290838 | 1.92% |
| 2025-09-10 | 4.10 | 4.08 | -0.02 | -0.49% | 4.06 | 4.10 | 3644817 | 148742 | 0.99% |
| 2025-09-09 | 4.12 | 4.10 | -0.03 | -0.73% | 4.06 | 4.13 | 4612172 | 188715 | 1.26% |
| 2025-09-08 | 4.11 | 4.13 | 0.02 | 0.49% | 4.07 | 4.17 | 5714248 | 235114 | 1.56% |