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 | 3.99 | -0.07 | -1.72% | 3.98 | 4.07 | 257843 | 10360 | 0.99% |
| 2025-12-15 | 4.04 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 133788 | 5430 | 0.51% |
| 2025-12-12 | 4.11 | 4.05 | -0.05 | -1.22% | 4.04 | 4.13 | 346828 | 14134 | 1.33% |
| 2025-12-11 | 4.20 | 4.10 | -0.09 | -2.15% | 4.10 | 4.22 | 205556 | 8510 | 0.79% |
| 2025-12-10 | 4.19 | 4.19 | -0.02 | -0.48% | 4.15 | 4.22 | 209584 | 8760 | 0.81% |
| 2025-12-09 | 4.13 | 4.21 | 0.07 | 1.69% | 4.12 | 4.35 | 717615 | 30512 | 2.76% |
| 2025-12-08 | 4.08 | 4.14 | 0.06 | 1.47% | 4.06 | 4.16 | 311489 | 12772 | 1.20% |
| 2025-12-05 | 4.06 | 4.08 | 0.01 | 0.25% | 4.03 | 4.10 | 160886 | 6533 | 0.62% |
| 2025-12-04 | 4.09 | 4.07 | -0.02 | -0.49% | 4.05 | 4.09 | 152588 | 6200 | 0.59% |
| 2025-12-03 | 4.08 | 4.09 | 0.02 | 0.49% | 4.06 | 4.10 | 173058 | 7054 | 0.67% |
| 2025-12-02 | 4.07 | 4.07 | -0.01 | -0.25% | 4.04 | 4.09 | 122698 | 4986 | 0.47% |
| 2025-12-01 | 4.07 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 143778 | 5854 | 0.55% |
| 2025-11-28 | 4.05 | 4.06 | 0.02 | 0.50% | 4.02 | 4.06 | 123587 | 4998 | 0.48% |
| 2025-11-27 | 4.06 | 4.04 | -0.02 | -0.49% | 4.04 | 4.07 | 140214 | 5682 | 0.54% |
| 2025-11-26 | 4.05 | 4.06 | 0.02 | 0.50% | 4.05 | 4.09 | 162470 | 6606 | 0.63% |
| 2025-11-25 | 4.04 | 4.04 | 0.00 | 0.00% | 4.03 | 4.07 | 199674 | 8090 | 0.77% |
| 2025-11-24 | 4.04 | 4.04 | 0.01 | 0.25% | 4.01 | 4.07 | 217994 | 8810 | 0.84% |
| 2025-11-21 | 4.15 | 4.03 | -0.14 | -3.36% | 4.02 | 4.16 | 400114 | 16356 | 1.54% |
| 2025-11-20 | 4.19 | 4.17 | -0.02 | -0.48% | 4.16 | 4.21 | 238861 | 9996 | 0.92% |
| 2025-11-19 | 4.21 | 4.19 | -0.02 | -0.48% | 4.17 | 4.23 | 219259 | 9196 | 0.84% |
| 2025-11-18 | 4.26 | 4.21 | -0.07 | -1.64% | 4.19 | 4.27 | 340529 | 14371 | 1.31% |
| 2025-11-17 | 4.30 | 4.28 | -0.03 | -0.70% | 4.24 | 4.32 | 322932 | 13772 | 1.24% |
| 2025-11-14 | 4.28 | 4.31 | -0.04 | -0.92% | 4.28 | 4.38 | 373855 | 16191 | 1.44% |
| 2025-11-13 | 4.43 | 4.35 | 0.03 | 0.69% | 4.33 | 4.50 | 714613 | 31331 | 2.75% |
| 2025-11-12 | 4.35 | 4.32 | -0.03 | -0.69% | 4.31 | 4.37 | 235406 | 10184 | 0.91% |
| 2025-11-11 | 4.31 | 4.35 | 0.03 | 0.69% | 4.31 | 4.37 | 310993 | 13473 | 1.20% |
| 2025-11-10 | 4.28 | 4.32 | 0.04 | 0.93% | 4.25 | 4.36 | 349812 | 15050 | 1.35% |
| 2025-11-07 | 4.26 | 4.28 | 0.04 | 0.94% | 4.25 | 4.30 | 287698 | 12287 | 1.11% |
| 2025-11-06 | 4.25 | 4.24 | -0.01 | -0.24% | 4.22 | 4.27 | 261107 | 11067 | 1.00% |
| 2025-11-05 | 4.19 | 4.25 | 0.07 | 1.67% | 4.17 | 4.27 | 301535 | 12746 | 1.16% |
| 2025-11-04 | 4.22 | 4.18 | -0.04 | -0.95% | 4.17 | 4.23 | 275675 | 11574 | 1.06% |
| 2025-11-03 | 4.19 | 4.22 | 0.04 | 0.96% | 4.18 | 4.23 | 247370 | 10401 | 0.95% |
| 2025-10-31 | 4.23 | 4.18 | -0.03 | -0.71% | 4.18 | 4.24 | 347432 | 14575 | 1.34% |
| 2025-10-30 | 4.28 | 4.21 | -0.12 | -2.77% | 4.21 | 4.29 | 430052 | 18221 | 1.65% |
| 2025-10-29 | 4.27 | 4.33 | 0.04 | 0.93% | 4.24 | 4.33 | 251256 | 10774 | 0.97% |
| 2025-10-28 | 4.33 | 4.29 | -0.05 | -1.15% | 4.28 | 4.34 | 269777 | 11592 | 1.04% |
| 2025-10-27 | 4.37 | 4.34 | -0.01 | -0.23% | 4.29 | 4.40 | 411438 | 17897 | 1.58% |
| 2025-10-24 | 4.37 | 4.35 | 0.00 | 0.00% | 4.31 | 4.39 | 448006 | 19463 | 1.72% |
| 2025-10-23 | 4.29 | 4.35 | 0.05 | 1.16% | 4.26 | 4.37 | 377759 | 16295 | 1.45% |
| 2025-10-22 | 4.30 | 4.30 | 0.00 | 0.00% | 4.28 | 4.32 | 271703 | 11681 | 1.05% |
| 2025-10-21 | 4.19 | 4.30 | 0.11 | 2.63% | 4.18 | 4.31 | 415247 | 17747 | 1.60% |
| 2025-10-20 | 4.23 | 4.19 | -0.02 | -0.48% | 4.15 | 4.24 | 336194 | 14040 | 1.29% |
| 2025-10-17 | 4.28 | 4.21 | -0.06 | -1.41% | 4.20 | 4.31 | 300605 | 12760 | 1.16% |
| 2025-10-16 | 4.34 | 4.27 | -0.07 | -1.61% | 4.25 | 4.34 | 283097 | 12117 | 1.09% |
| 2025-10-15 | 4.28 | 4.34 | 0.05 | 1.17% | 4.27 | 4.36 | 410438 | 17699 | 1.58% |
| 2025-10-14 | 4.31 | 4.29 | -0.01 | -0.23% | 4.27 | 4.35 | 410912 | 17698 | 1.58% |
| 2025-10-13 | 4.27 | 4.30 | -0.08 | -1.83% | 4.24 | 4.33 | 499410 | 21354 | 1.92% |
| 2025-10-10 | 4.21 | 4.38 | 0.17 | 4.04% | 4.19 | 4.42 | 828215 | 35869 | 3.19% |
| 2025-10-09 | 4.16 | 4.21 | 0.06 | 1.45% | 4.14 | 4.22 | 376150 | 15793 | 1.45% |
| 2025-09-30 | 4.19 | 4.15 | -0.05 | -1.19% | 4.14 | 4.21 | 278393 | 11580 | 1.07% |
| 2025-09-29 | 4.16 | 4.20 | 0.05 | 1.20% | 4.06 | 4.22 | 436085 | 18120 | 1.68% |
| 2025-09-26 | 4.13 | 4.15 | 0.01 | 0.24% | 4.09 | 4.20 | 389823 | 16191 | 1.50% |
| 2025-09-25 | 4.32 | 4.14 | -0.16 | -3.72% | 4.13 | 4.32 | 770755 | 32297 | 2.97% |
| 2025-09-24 | 4.26 | 4.30 | 0.02 | 0.47% | 4.22 | 4.31 | 509022 | 21741 | 1.96% |
| 2025-09-23 | 4.20 | 4.28 | 0.06 | 1.42% | 4.18 | 4.28 | 645080 | 27331 | 2.48% |
| 2025-09-22 | 4.15 | 4.22 | 0.06 | 1.44% | 4.11 | 4.25 | 513823 | 21458 | 1.98% |
| 2025-09-19 | 4.15 | 4.16 | 0.02 | 0.48% | 4.13 | 4.19 | 333353 | 13867 | 1.28% |
| 2025-09-18 | 4.24 | 4.14 | -0.10 | -2.36% | 4.11 | 4.24 | 450163 | 18813 | 1.73% |
| 2025-09-17 | 4.17 | 4.24 | 0.06 | 1.44% | 4.14 | 4.29 | 546484 | 23068 | 2.10% |
| 2025-09-16 | 4.16 | 4.18 | 0.02 | 0.48% | 4.14 | 4.18 | 367795 | 15305 | 1.42% |
| 2025-09-15 | 4.11 | 4.16 | 0.06 | 1.46% | 4.08 | 4.16 | 420081 | 17336 | 1.62% |
| 2025-09-12 | 4.06 | 4.10 | 0.03 | 0.74% | 4.05 | 4.12 | 418181 | 17106 | 1.61% |
| 2025-09-11 | 4.04 | 4.07 | 0.04 | 0.99% | 4.01 | 4.07 | 248501 | 10045 | 0.96% |
| 2025-09-10 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 213834 | 8646 | 0.82% |
| 2025-09-09 | 4.09 | 4.06 | -0.03 | -0.73% | 4.04 | 4.09 | 239784 | 9733 | 0.92% |
| 2025-09-08 | 4.08 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 256636 | 10497 | 0.99% |