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 | 4.05 | 4.05 | -0.01 | -0.25% | 4.03 | 4.08 | 92623 | 3752 | 0.21% |
| 2025-12-15 | 4.04 | 4.06 | 0.02 | 0.50% | 4.02 | 4.08 | 95734 | 3881 | 0.22% |
| 2025-12-12 | 4.07 | 4.04 | -0.03 | -0.74% | 4.04 | 4.09 | 146490 | 5940 | 0.33% |
| 2025-12-11 | 4.11 | 4.07 | -0.04 | -0.97% | 4.07 | 4.11 | 92619 | 3783 | 0.21% |
| 2025-12-10 | 4.07 | 4.11 | 0.04 | 0.98% | 4.06 | 4.12 | 112072 | 4588 | 0.25% |
| 2025-12-09 | 4.10 | 4.07 | -0.04 | -0.97% | 4.07 | 4.11 | 99647 | 4074 | 0.22% |
| 2025-12-08 | 4.13 | 4.11 | -0.01 | -0.24% | 4.10 | 4.14 | 86100 | 3542 | 0.19% |
| 2025-12-05 | 4.10 | 4.12 | 0.03 | 0.73% | 4.07 | 4.13 | 85744 | 3516 | 0.19% |
| 2025-12-04 | 4.12 | 4.09 | -0.04 | -0.97% | 4.09 | 4.13 | 85144 | 3493 | 0.19% |
| 2025-12-03 | 4.11 | 4.13 | 0.02 | 0.49% | 4.09 | 4.13 | 118614 | 4880 | 0.27% |
| 2025-12-02 | 4.10 | 4.11 | 0.00 | 0.00% | 4.09 | 4.12 | 85155 | 3495 | 0.19% |
| 2025-12-01 | 4.08 | 4.11 | 0.03 | 0.74% | 4.08 | 4.11 | 94821 | 3885 | 0.21% |
| 2025-11-28 | 4.07 | 4.08 | 0.01 | 0.25% | 4.05 | 4.09 | 107188 | 4360 | 0.24% |
| 2025-11-27 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.09 | 101324 | 4130 | 0.23% |
| 2025-11-26 | 4.10 | 4.08 | -0.01 | -0.24% | 4.08 | 4.11 | 117572 | 4815 | 0.26% |
| 2025-11-25 | 4.10 | 4.09 | 0.00 | 0.00% | 4.08 | 4.11 | 126722 | 5193 | 0.29% |
| 2025-11-24 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.13 | 162536 | 6662 | 0.37% |
| 2025-11-21 | 4.16 | 4.11 | -0.09 | -2.14% | 4.10 | 4.20 | 217855 | 9031 | 0.49% |
| 2025-11-20 | 4.21 | 4.20 | 0.01 | 0.24% | 4.19 | 4.24 | 119498 | 5035 | 0.27% |
| 2025-11-19 | 4.22 | 4.19 | -0.02 | -0.48% | 4.18 | 4.23 | 122627 | 5151 | 0.28% |
| 2025-11-18 | 4.27 | 4.21 | -0.06 | -1.41% | 4.20 | 4.27 | 171879 | 7264 | 0.39% |
| 2025-11-17 | 4.29 | 4.27 | -0.02 | -0.47% | 4.25 | 4.29 | 120587 | 5144 | 0.27% |
| 2025-11-14 | 4.28 | 4.29 | 0.00 | 0.00% | 4.28 | 4.31 | 167151 | 7186 | 0.38% |
| 2025-11-13 | 4.29 | 4.29 | 0.00 | 0.00% | 4.26 | 4.30 | 119890 | 5127 | 0.27% |
| 2025-11-12 | 4.31 | 4.29 | -0.02 | -0.46% | 4.27 | 4.32 | 112419 | 4825 | 0.25% |
| 2025-11-11 | 4.30 | 4.31 | 0.01 | 0.23% | 4.28 | 4.31 | 138995 | 5974 | 0.31% |
| 2025-11-10 | 4.30 | 4.30 | 0.00 | 0.00% | 4.27 | 4.31 | 146837 | 6304 | 0.33% |
| 2025-11-07 | 4.27 | 4.30 | 0.03 | 0.70% | 4.26 | 4.30 | 158970 | 6816 | 0.36% |
| 2025-11-06 | 4.27 | 4.27 | 0.00 | 0.00% | 4.25 | 4.28 | 122334 | 5220 | 0.28% |
| 2025-11-05 | 4.25 | 4.27 | 0.02 | 0.47% | 4.23 | 4.28 | 156262 | 6659 | 0.35% |
| 2025-11-04 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.27 | 151056 | 6423 | 0.34% |
| 2025-11-03 | 4.21 | 4.24 | 0.03 | 0.71% | 4.19 | 4.24 | 118429 | 4998 | 0.27% |
| 2025-10-31 | 4.24 | 4.21 | -0.04 | -0.94% | 4.20 | 4.26 | 178741 | 7537 | 0.40% |
| 2025-10-30 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.28 | 124406 | 5294 | 0.28% |
| 2025-10-29 | 4.27 | 4.26 | -0.01 | -0.23% | 4.23 | 4.28 | 122100 | 5189 | 0.27% |
| 2025-10-28 | 4.26 | 4.27 | 0.00 | 0.00% | 4.24 | 4.30 | 166528 | 7120 | 0.37% |
| 2025-10-27 | 4.27 | 4.27 | 0.01 | 0.23% | 4.24 | 4.28 | 160638 | 6848 | 0.36% |
| 2025-10-24 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.30 | 171390 | 7297 | 0.39% |
| 2025-10-23 | 4.24 | 4.29 | 0.04 | 0.94% | 4.24 | 4.29 | 219390 | 9356 | 0.49% |
| 2025-10-22 | 4.24 | 4.25 | 0.01 | 0.24% | 4.23 | 4.27 | 170033 | 7229 | 0.38% |
| 2025-10-21 | 4.21 | 4.26 | 0.05 | 1.19% | 4.20 | 4.27 | 221979 | 9421 | 0.50% |
| 2025-10-20 | 4.21 | 4.21 | 0.02 | 0.48% | 4.17 | 4.21 | 117849 | 4942 | 0.27% |
| 2025-10-17 | 4.22 | 4.19 | -0.03 | -0.71% | 4.17 | 4.23 | 128770 | 5412 | 0.29% |
| 2025-10-16 | 4.23 | 4.22 | -0.01 | -0.24% | 4.21 | 4.23 | 109886 | 4638 | 0.25% |
| 2025-10-15 | 4.22 | 4.23 | 0.00 | 0.00% | 4.21 | 4.24 | 105600 | 4460 | 0.24% |
| 2025-10-14 | 4.21 | 4.23 | 0.03 | 0.71% | 4.20 | 4.24 | 162652 | 6866 | 0.37% |
| 2025-10-13 | 4.18 | 4.20 | -0.02 | -0.47% | 4.16 | 4.21 | 141756 | 5928 | 0.32% |
| 2025-10-10 | 4.20 | 4.22 | 0.02 | 0.48% | 4.19 | 4.24 | 149239 | 6298 | 0.34% |
| 2025-10-09 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.20 | 127760 | 5349 | 0.29% |
| 2025-09-30 | 4.17 | 4.17 | 0.00 | 0.00% | 4.15 | 4.17 | 77489 | 3225 | 0.17% |
| 2025-09-29 | 4.15 | 4.17 | 0.01 | 0.24% | 4.12 | 4.18 | 119265 | 4946 | 0.27% |
| 2025-09-26 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.17 | 71192 | 2962 | 0.16% |
| 2025-09-25 | 4.18 | 4.16 | -0.02 | -0.48% | 4.14 | 4.18 | 98999 | 4118 | 0.22% |
| 2025-09-24 | 4.16 | 4.18 | 0.01 | 0.24% | 4.15 | 4.19 | 119020 | 4963 | 0.27% |
| 2025-09-23 | 4.17 | 4.17 | 0.00 | 0.00% | 4.12 | 4.18 | 148689 | 6170 | 0.33% |
| 2025-09-22 | 4.19 | 4.17 | -0.03 | -0.71% | 4.16 | 4.20 | 102513 | 4277 | 0.23% |
| 2025-09-19 | 4.20 | 4.20 | -0.01 | -0.24% | 4.17 | 4.22 | 143261 | 6009 | 0.32% |
| 2025-09-18 | 4.27 | 4.21 | -0.05 | -1.17% | 4.19 | 4.27 | 202459 | 8574 | 0.46% |
| 2025-09-17 | 4.26 | 4.26 | -0.01 | -0.23% | 4.23 | 4.27 | 150060 | 6382 | 0.34% |
| 2025-09-16 | 4.23 | 4.27 | 0.05 | 1.18% | 4.21 | 4.27 | 234279 | 9952 | 0.53% |
| 2025-09-15 | 4.22 | 4.22 | 0.00 | 0.00% | 4.19 | 4.24 | 121773 | 5126 | 0.27% |
| 2025-09-12 | 4.24 | 4.22 | -0.01 | -0.24% | 4.21 | 4.25 | 144246 | 6100 | 0.32% |
| 2025-09-11 | 4.19 | 4.23 | 0.03 | 0.71% | 4.17 | 4.23 | 156285 | 6565 | 0.35% |
| 2025-09-10 | 4.19 | 4.20 | 0.01 | 0.24% | 4.18 | 4.20 | 85024 | 3560 | 0.19% |
| 2025-09-09 | 4.22 | 4.19 | -0.03 | -0.71% | 4.18 | 4.22 | 143145 | 6005 | 0.32% |
| 2025-09-08 | 4.21 | 4.22 | 0.01 | 0.24% | 4.19 | 4.23 | 124027 | 5223 | 0.28% |