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 | 3.86 | 3.82 | -0.06 | -1.55% | 3.80 | 3.90 | 177101 | 6790 | 0.84% |
| 2025-12-15 | 3.90 | 3.88 | 0.00 | 0.00% | 3.86 | 3.95 | 244464 | 9558 | 1.17% |
| 2025-12-12 | 3.86 | 3.88 | 0.03 | 0.78% | 3.83 | 3.90 | 174285 | 6752 | 0.83% |
| 2025-12-11 | 3.93 | 3.85 | -0.07 | -1.79% | 3.84 | 3.94 | 218871 | 8477 | 1.04% |
| 2025-12-10 | 3.91 | 3.92 | -0.01 | -0.25% | 3.88 | 3.93 | 187376 | 7326 | 0.89% |
| 2025-12-09 | 3.97 | 3.93 | -0.06 | -1.50% | 3.92 | 3.99 | 199856 | 7890 | 0.95% |
| 2025-12-08 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.05 | 234193 | 9377 | 1.12% |
| 2025-12-05 | 3.98 | 4.01 | 0.03 | 0.75% | 3.93 | 4.02 | 229297 | 9111 | 1.09% |
| 2025-12-04 | 4.01 | 3.98 | -0.03 | -0.75% | 3.95 | 4.02 | 230594 | 9184 | 1.10% |
| 2025-12-03 | 4.08 | 4.01 | -0.07 | -1.72% | 3.99 | 4.09 | 314116 | 12645 | 1.50% |
| 2025-12-02 | 4.12 | 4.08 | -0.03 | -0.73% | 4.06 | 4.14 | 235842 | 9629 | 1.12% |
| 2025-12-01 | 4.16 | 4.11 | -0.05 | -1.20% | 4.10 | 4.16 | 299489 | 12343 | 1.43% |
| 2025-11-28 | 4.11 | 4.16 | 0.05 | 1.22% | 4.07 | 4.20 | 307861 | 12714 | 1.47% |
| 2025-11-27 | 4.12 | 4.11 | -0.04 | -0.96% | 4.09 | 4.15 | 310158 | 12768 | 1.48% |
| 2025-11-26 | 4.16 | 4.15 | -0.01 | -0.24% | 4.13 | 4.32 | 511838 | 21612 | 2.44% |
| 2025-11-25 | 4.14 | 4.16 | 0.04 | 0.97% | 4.13 | 4.21 | 287058 | 11980 | 1.37% |
| 2025-11-24 | 4.12 | 4.12 | 0.01 | 0.24% | 4.07 | 4.17 | 282138 | 11647 | 1.35% |
| 2025-11-21 | 4.28 | 4.11 | -0.19 | -4.42% | 4.09 | 4.33 | 472360 | 19727 | 2.25% |
| 2025-11-20 | 4.32 | 4.30 | 0.00 | 0.00% | 4.27 | 4.36 | 292282 | 12601 | 1.39% |
| 2025-11-19 | 4.40 | 4.30 | -0.10 | -2.27% | 4.26 | 4.42 | 403276 | 17380 | 1.92% |
| 2025-11-18 | 4.54 | 4.40 | -0.13 | -2.87% | 4.38 | 4.60 | 517471 | 23045 | 2.47% |
| 2025-11-17 | 4.58 | 4.53 | -0.06 | -1.31% | 4.50 | 4.71 | 593563 | 27107 | 2.83% |
| 2025-11-14 | 4.49 | 4.59 | 0.09 | 2.00% | 4.47 | 4.73 | 766183 | 35621 | 3.65% |
| 2025-11-13 | 4.41 | 4.50 | 0.07 | 1.58% | 4.39 | 4.52 | 478094 | 21408 | 2.28% |
| 2025-11-12 | 4.37 | 4.43 | 0.05 | 1.14% | 4.36 | 4.46 | 398895 | 17634 | 1.90% |
| 2025-11-11 | 4.42 | 4.38 | -0.07 | -1.57% | 4.36 | 4.45 | 404133 | 17771 | 1.93% |
| 2025-11-10 | 4.43 | 4.45 | 0.00 | 0.00% | 4.37 | 4.48 | 401886 | 17790 | 1.92% |
| 2025-11-07 | 4.54 | 4.45 | -0.09 | -1.98% | 4.45 | 4.56 | 491692 | 22057 | 2.35% |
| 2025-11-06 | 4.45 | 4.54 | 0.07 | 1.57% | 4.44 | 4.56 | 650865 | 29409 | 3.10% |
| 2025-11-05 | 4.38 | 4.47 | 0.06 | 1.36% | 4.37 | 4.52 | 554752 | 24736 | 2.65% |
| 2025-11-04 | 4.45 | 4.41 | -0.06 | -1.34% | 4.37 | 4.47 | 481486 | 21271 | 2.30% |
| 2025-11-03 | 4.38 | 4.47 | 0.09 | 2.05% | 4.32 | 4.48 | 757739 | 33625 | 3.61% |
| 2025-10-31 | 4.19 | 4.38 | 0.22 | 5.29% | 4.17 | 4.50 | 1174148 | 51149 | 5.60% |
| 2025-10-30 | 4.29 | 4.16 | -0.13 | -3.03% | 4.15 | 4.29 | 474025 | 19841 | 2.26% |
| 2025-10-29 | 4.23 | 4.29 | 0.04 | 0.94% | 4.14 | 4.30 | 527534 | 22262 | 2.52% |
| 2025-10-28 | 4.21 | 4.25 | 0.07 | 1.67% | 4.16 | 4.32 | 545292 | 23226 | 2.60% |
| 2025-10-27 | 4.17 | 4.18 | 0.01 | 0.24% | 4.13 | 4.22 | 393854 | 16441 | 1.88% |
| 2025-10-24 | 4.23 | 4.17 | -0.08 | -1.88% | 4.15 | 4.26 | 495683 | 20815 | 2.36% |
| 2025-10-23 | 4.31 | 4.25 | -0.10 | -2.30% | 4.16 | 4.36 | 600835 | 25329 | 2.87% |
| 2025-10-22 | 4.22 | 4.35 | 0.12 | 2.84% | 4.19 | 4.48 | 862061 | 37492 | 4.11% |
| 2025-10-21 | 4.15 | 4.23 | 0.13 | 3.17% | 4.15 | 4.33 | 714496 | 30442 | 3.41% |
| 2025-10-20 | 4.10 | 4.10 | 0.03 | 0.74% | 4.04 | 4.11 | 360063 | 14674 | 1.72% |
| 2025-10-17 | 4.06 | 4.07 | 0.02 | 0.49% | 4.05 | 4.25 | 635046 | 26300 | 3.03% |
| 2025-10-16 | 4.10 | 4.05 | -0.07 | -1.70% | 4.05 | 4.16 | 328467 | 13440 | 1.57% |
| 2025-10-15 | 4.07 | 4.12 | 0.05 | 1.23% | 4.02 | 4.13 | 357256 | 14615 | 1.70% |
| 2025-10-14 | 4.15 | 4.07 | -0.06 | -1.45% | 4.05 | 4.22 | 516980 | 21341 | 2.47% |
| 2025-10-13 | 4.10 | 4.13 | -0.13 | -3.05% | 4.06 | 4.20 | 589134 | 24207 | 2.81% |
| 2025-10-10 | 4.33 | 4.26 | -0.07 | -1.62% | 4.24 | 4.33 | 363898 | 15570 | 1.74% |
| 2025-10-09 | 4.37 | 4.33 | -0.06 | -1.37% | 4.24 | 4.38 | 684118 | 29448 | 3.26% |
| 2025-09-30 | 4.35 | 4.39 | 0.15 | 3.54% | 4.33 | 4.54 | 1051530 | 46562 | 5.02% |
| 2025-09-29 | 4.29 | 4.24 | -0.07 | -1.62% | 4.17 | 4.33 | 626254 | 26545 | 2.99% |
| 2025-09-26 | 4.18 | 4.31 | 0.12 | 2.86% | 4.13 | 4.48 | 998568 | 43129 | 4.76% |
| 2025-09-25 | 4.22 | 4.19 | -0.03 | -0.71% | 4.15 | 4.25 | 460812 | 19347 | 2.20% |
| 2025-09-24 | 4.14 | 4.22 | 0.06 | 1.44% | 4.12 | 4.27 | 617849 | 25991 | 2.95% |
| 2025-09-23 | 4.35 | 4.16 | -0.22 | -5.02% | 3.99 | 4.37 | 962423 | 40013 | 4.59% |
| 2025-09-22 | 4.45 | 4.38 | 0.02 | 0.46% | 4.33 | 4.53 | 659996 | 29099 | 3.15% |
| 2025-09-19 | 4.51 | 4.36 | -0.16 | -3.54% | 4.36 | 4.52 | 740502 | 32713 | 3.53% |
| 2025-09-18 | 4.70 | 4.52 | -0.17 | -3.62% | 4.47 | 4.74 | 1240912 | 57023 | 5.92% |
| 2025-09-17 | 4.85 | 4.69 | -0.05 | -1.05% | 4.68 | 4.93 | 1336334 | 63886 | 6.37% |
| 2025-09-16 | 4.72 | 4.74 | 0.02 | 0.42% | 4.61 | 4.80 | 1730103 | 81466 | 8.25% |
| 2025-09-15 | 4.31 | 4.72 | 0.43 | 10.02% | 4.31 | 4.72 | 1057116 | 49197 | 5.04% |
| 2025-09-12 | 4.32 | 4.29 | -0.05 | -1.15% | 4.28 | 4.40 | 755645 | 32632 | 3.60% |
| 2025-09-11 | 4.20 | 4.34 | 0.07 | 1.64% | 4.06 | 4.35 | 1084564 | 45671 | 5.17% |
| 2025-09-10 | 4.22 | 4.27 | 0.05 | 1.18% | 4.20 | 4.35 | 740457 | 31576 | 3.53% |
| 2025-09-09 | 4.23 | 4.22 | -0.01 | -0.24% | 4.18 | 4.35 | 889071 | 37800 | 4.24% |
| 2025-09-08 | 4.25 | 4.23 | -0.03 | -0.70% | 4.19 | 4.32 | 780210 | 33057 | 3.72% |