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 | 4.07 | 4.06 | -0.01 | -0.25% | 4.03 | 4.11 | 208928 | 8498 | 1.23% |
| 2025-12-15 | 4.05 | 4.07 | -0.01 | -0.25% | 4.04 | 4.11 | 130470 | 5324 | 0.77% |
| 2025-12-12 | 4.07 | 4.08 | 0.00 | 0.00% | 4.04 | 4.11 | 167597 | 6832 | 0.99% |
| 2025-12-11 | 4.20 | 4.08 | -0.12 | -2.86% | 4.08 | 4.21 | 235817 | 9720 | 1.39% |
| 2025-12-10 | 4.19 | 4.20 | 0.00 | 0.00% | 4.15 | 4.22 | 202521 | 8472 | 1.19% |
| 2025-12-09 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.23 | 145941 | 6132 | 0.86% |
| 2025-12-08 | 4.24 | 4.21 | -0.03 | -0.71% | 4.20 | 4.25 | 217396 | 9170 | 1.28% |
| 2025-12-05 | 4.20 | 4.24 | 0.03 | 0.71% | 4.17 | 4.26 | 184922 | 7795 | 1.09% |
| 2025-12-04 | 4.28 | 4.21 | -0.07 | -1.64% | 4.20 | 4.30 | 187659 | 7939 | 1.10% |
| 2025-12-03 | 4.34 | 4.28 | -0.06 | -1.38% | 4.26 | 4.36 | 231050 | 9915 | 1.36% |
| 2025-12-02 | 4.42 | 4.34 | -0.08 | -1.81% | 4.33 | 4.42 | 216782 | 9459 | 1.27% |
| 2025-12-01 | 4.39 | 4.42 | 0.01 | 0.23% | 4.38 | 4.44 | 178294 | 7875 | 1.05% |
| 2025-11-28 | 4.37 | 4.41 | 0.04 | 0.92% | 4.35 | 4.41 | 147942 | 6486 | 0.87% |
| 2025-11-27 | 4.42 | 4.37 | -0.06 | -1.35% | 4.36 | 4.44 | 199581 | 8793 | 1.17% |
| 2025-11-26 | 4.44 | 4.43 | -0.02 | -0.45% | 4.41 | 4.48 | 123930 | 5515 | 0.73% |
| 2025-11-25 | 4.44 | 4.45 | 0.00 | 0.00% | 4.43 | 4.50 | 152082 | 6788 | 0.89% |
| 2025-11-24 | 4.37 | 4.45 | 0.09 | 2.06% | 4.32 | 4.48 | 194727 | 8580 | 1.14% |
| 2025-11-21 | 4.54 | 4.36 | -0.22 | -4.80% | 4.35 | 4.58 | 315118 | 13999 | 1.85% |
| 2025-11-20 | 4.63 | 4.58 | -0.02 | -0.43% | 4.55 | 4.66 | 180131 | 8255 | 1.06% |
| 2025-11-19 | 4.73 | 4.60 | -0.13 | -2.75% | 4.60 | 4.75 | 265150 | 12309 | 1.56% |
| 2025-11-18 | 4.87 | 4.73 | -0.15 | -3.07% | 4.70 | 4.88 | 422144 | 20074 | 2.48% |
| 2025-11-17 | 4.82 | 4.88 | 0.14 | 2.95% | 4.81 | 5.02 | 679994 | 33426 | 4.00% |
| 2025-11-14 | 4.70 | 4.74 | 0.02 | 0.42% | 4.70 | 4.84 | 370525 | 17698 | 2.18% |
| 2025-11-13 | 4.63 | 4.72 | 0.08 | 1.72% | 4.62 | 4.72 | 283516 | 13270 | 1.67% |
| 2025-11-12 | 4.67 | 4.64 | -0.04 | -0.85% | 4.61 | 4.69 | 211882 | 9846 | 1.25% |
| 2025-11-11 | 4.68 | 4.68 | -0.01 | -0.21% | 4.64 | 4.72 | 236131 | 11049 | 1.39% |
| 2025-11-10 | 4.62 | 4.69 | 0.05 | 1.08% | 4.60 | 4.70 | 265477 | 12349 | 1.56% |
| 2025-11-07 | 4.73 | 4.64 | -0.09 | -1.90% | 4.63 | 4.74 | 314802 | 14695 | 1.85% |
| 2025-11-06 | 4.76 | 4.73 | -0.03 | -0.63% | 4.72 | 4.77 | 195622 | 9260 | 1.15% |
| 2025-11-05 | 4.71 | 4.76 | 0.01 | 0.21% | 4.71 | 4.79 | 183892 | 8748 | 1.08% |
| 2025-11-04 | 4.82 | 4.75 | -0.09 | -1.86% | 4.72 | 4.83 | 245653 | 11719 | 1.44% |
| 2025-11-03 | 4.81 | 4.84 | 0.06 | 1.26% | 4.76 | 4.84 | 233534 | 11216 | 1.37% |
| 2025-10-31 | 4.74 | 4.78 | 0.05 | 1.06% | 4.73 | 4.80 | 322170 | 15368 | 1.89% |
| 2025-10-30 | 4.78 | 4.73 | 0.00 | 0.00% | 4.72 | 4.95 | 440022 | 21168 | 2.59% |
| 2025-10-29 | 4.72 | 4.73 | -0.02 | -0.42% | 4.70 | 4.75 | 224669 | 10599 | 1.32% |
| 2025-10-28 | 4.80 | 4.75 | -0.06 | -1.25% | 4.74 | 4.85 | 295569 | 14173 | 1.74% |
| 2025-10-27 | 4.87 | 4.81 | -0.05 | -1.03% | 4.79 | 4.93 | 307986 | 14890 | 1.81% |
| 2025-10-24 | 4.86 | 4.86 | -0.01 | -0.21% | 4.84 | 4.94 | 254317 | 12414 | 1.50% |
| 2025-10-23 | 4.83 | 4.87 | 0.01 | 0.21% | 4.81 | 4.88 | 201713 | 9752 | 1.19% |
| 2025-10-22 | 4.83 | 4.86 | 0.01 | 0.21% | 4.81 | 4.90 | 214753 | 10435 | 1.26% |
| 2025-10-21 | 4.74 | 4.85 | 0.08 | 1.68% | 4.73 | 4.87 | 311492 | 15009 | 1.83% |
| 2025-10-20 | 4.77 | 4.77 | 0.07 | 1.49% | 4.71 | 4.81 | 248550 | 11808 | 1.46% |
| 2025-10-17 | 4.83 | 4.70 | -0.12 | -2.49% | 4.70 | 4.85 | 282070 | 13464 | 1.66% |
| 2025-10-16 | 4.98 | 4.82 | -0.18 | -3.60% | 4.80 | 4.98 | 380209 | 18549 | 2.24% |
| 2025-10-15 | 4.98 | 5.00 | 0.01 | 0.20% | 4.90 | 5.04 | 362161 | 17964 | 2.13% |
| 2025-10-14 | 5.17 | 4.99 | -0.13 | -2.54% | 4.98 | 5.20 | 467570 | 23713 | 2.75% |
| 2025-10-13 | 5.03 | 5.12 | -0.15 | -2.85% | 4.95 | 5.16 | 477994 | 24318 | 2.81% |
| 2025-10-10 | 5.25 | 5.27 | 0.01 | 0.19% | 5.23 | 5.32 | 375257 | 19798 | 2.21% |
| 2025-10-09 | 5.33 | 5.26 | -0.04 | -0.75% | 5.23 | 5.45 | 562746 | 29780 | 3.31% |
| 2025-09-30 | 5.31 | 5.30 | -0.02 | -0.38% | 5.27 | 5.43 | 400151 | 21290 | 2.35% |
| 2025-09-29 | 5.36 | 5.32 | -0.04 | -0.75% | 5.20 | 5.39 | 444982 | 23671 | 2.62% |
| 2025-09-26 | 5.39 | 5.36 | -0.05 | -0.92% | 5.18 | 5.48 | 716395 | 38246 | 4.21% |
| 2025-09-25 | 5.70 | 5.41 | -0.38 | -6.56% | 5.37 | 5.72 | 1101998 | 60676 | 6.48% |
| 2025-09-24 | 5.83 | 5.79 | -0.01 | -0.17% | 5.61 | 5.88 | 799676 | 45698 | 4.70% |
| 2025-09-23 | 5.91 | 5.80 | -0.11 | -1.86% | 5.68 | 5.93 | 781777 | 45207 | 4.60% |
| 2025-09-22 | 5.74 | 5.91 | 0.14 | 2.43% | 5.66 | 5.95 | 1095733 | 63740 | 6.44% |
| 2025-09-19 | 5.52 | 5.77 | 0.25 | 4.53% | 5.48 | 5.96 | 1296705 | 74907 | 7.62% |
| 2025-09-18 | 5.58 | 5.52 | -0.07 | -1.25% | 5.48 | 5.79 | 908687 | 51192 | 5.34% |
| 2025-09-17 | 5.60 | 5.59 | -0.02 | -0.36% | 5.54 | 5.65 | 557629 | 31094 | 3.28% |
| 2025-09-16 | 5.57 | 5.61 | 0.11 | 2.00% | 5.49 | 5.69 | 981745 | 54925 | 5.77% |
| 2025-09-15 | 5.50 | 5.50 | -0.08 | -1.43% | 5.43 | 5.58 | 1009724 | 55457 | 5.94% |
| 2025-09-12 | 5.07 | 5.58 | 0.51 | 10.06% | 5.06 | 5.58 | 1169538 | 63569 | 6.88% |
| 2025-09-11 | 5.02 | 5.07 | 0.03 | 0.60% | 4.94 | 5.09 | 408604 | 20538 | 2.40% |
| 2025-09-10 | 5.04 | 5.04 | -0.02 | -0.40% | 5.02 | 5.12 | 260168 | 13126 | 1.53% |
| 2025-09-09 | 5.09 | 5.06 | -0.05 | -0.98% | 5.02 | 5.13 | 332504 | 16844 | 1.96% |
| 2025-09-08 | 5.20 | 5.11 | -0.14 | -2.67% | 5.05 | 5.28 | 481679 | 24699 | 2.83% |