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 | 3.94 | 3.89 | -0.07 | -1.77% | 3.88 | 3.99 | 131129 | 5141 | 1.71% |
| 2025-12-15 | 3.92 | 3.96 | 0.05 | 1.28% | 3.91 | 4.00 | 175522 | 6951 | 2.29% |
| 2025-12-12 | 3.98 | 3.91 | -0.07 | -1.76% | 3.90 | 4.02 | 210070 | 8310 | 2.75% |
| 2025-12-11 | 4.11 | 3.98 | -0.14 | -3.40% | 3.98 | 4.12 | 210459 | 8497 | 2.75% |
| 2025-12-10 | 4.11 | 4.12 | 0.01 | 0.24% | 4.07 | 4.16 | 146769 | 6036 | 1.92% |
| 2025-12-09 | 4.20 | 4.11 | -0.09 | -2.14% | 4.10 | 4.21 | 189558 | 7845 | 2.48% |
| 2025-12-08 | 4.27 | 4.20 | -0.06 | -1.41% | 4.18 | 4.31 | 179834 | 7612 | 2.35% |
| 2025-12-05 | 4.24 | 4.26 | 0.02 | 0.47% | 4.20 | 4.27 | 137726 | 5842 | 1.80% |
| 2025-12-04 | 4.29 | 4.24 | -0.06 | -1.40% | 4.19 | 4.31 | 175345 | 7451 | 2.29% |
| 2025-12-03 | 4.27 | 4.30 | 0.02 | 0.47% | 4.24 | 4.38 | 206432 | 8862 | 2.70% |
| 2025-12-02 | 4.27 | 4.28 | 0.02 | 0.47% | 4.20 | 4.28 | 152972 | 6499 | 2.00% |
| 2025-12-01 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.32 | 180091 | 7706 | 2.35% |
| 2025-11-28 | 4.28 | 4.29 | 0.04 | 0.94% | 4.21 | 4.29 | 179532 | 7636 | 2.35% |
| 2025-11-27 | 4.24 | 4.25 | 0.03 | 0.71% | 4.18 | 4.32 | 288656 | 12266 | 3.77% |
| 2025-11-26 | 4.20 | 4.22 | 0.01 | 0.24% | 4.16 | 4.35 | 244541 | 10432 | 3.20% |
| 2025-11-25 | 4.17 | 4.21 | 0.07 | 1.69% | 4.13 | 4.24 | 160890 | 6756 | 2.10% |
| 2025-11-24 | 4.14 | 4.14 | 0.03 | 0.73% | 4.09 | 4.18 | 198007 | 8182 | 2.59% |
| 2025-11-21 | 4.29 | 4.11 | -0.22 | -5.08% | 4.10 | 4.35 | 258812 | 10817 | 3.38% |
| 2025-11-20 | 4.38 | 4.33 | -0.05 | -1.14% | 4.29 | 4.40 | 161051 | 6988 | 2.10% |
| 2025-11-19 | 4.47 | 4.38 | -0.10 | -2.23% | 4.35 | 4.50 | 238601 | 10482 | 3.12% |
| 2025-11-18 | 4.58 | 4.48 | -0.12 | -2.61% | 4.45 | 4.63 | 317596 | 14291 | 4.15% |
| 2025-11-17 | 4.60 | 4.60 | -0.01 | -0.22% | 4.55 | 4.61 | 220619 | 10111 | 2.88% |
| 2025-11-14 | 4.63 | 4.61 | -0.03 | -0.65% | 4.61 | 4.70 | 252760 | 11755 | 3.30% |
| 2025-11-13 | 4.61 | 4.64 | 0.02 | 0.43% | 4.54 | 4.64 | 270534 | 12459 | 3.54% |
| 2025-11-12 | 4.64 | 4.62 | -0.01 | -0.22% | 4.58 | 4.70 | 275965 | 12765 | 3.61% |
| 2025-11-11 | 4.54 | 4.63 | 0.08 | 1.76% | 4.50 | 4.64 | 270597 | 12442 | 3.54% |
| 2025-11-10 | 4.53 | 4.55 | 0.04 | 0.89% | 4.48 | 4.57 | 299566 | 13537 | 3.91% |
| 2025-11-07 | 4.48 | 4.51 | 0.04 | 0.89% | 4.46 | 4.58 | 333689 | 15075 | 4.36% |
| 2025-11-06 | 4.40 | 4.47 | 0.07 | 1.59% | 4.33 | 4.48 | 355761 | 15705 | 4.65% |
| 2025-11-05 | 4.37 | 4.40 | 0.02 | 0.46% | 4.34 | 4.42 | 209737 | 9201 | 2.74% |
| 2025-11-04 | 4.35 | 4.38 | 0.00 | 0.00% | 4.33 | 4.39 | 197468 | 8615 | 2.58% |
| 2025-11-03 | 4.29 | 4.38 | 0.09 | 2.10% | 4.28 | 4.38 | 278824 | 12116 | 3.64% |
| 2025-10-31 | 4.27 | 4.29 | 0.02 | 0.47% | 4.24 | 4.30 | 190424 | 8141 | 2.49% |
| 2025-10-30 | 4.29 | 4.27 | -0.02 | -0.47% | 4.26 | 4.33 | 211031 | 9064 | 2.76% |
| 2025-10-29 | 4.30 | 4.29 | -0.01 | -0.23% | 4.24 | 4.33 | 183341 | 7854 | 2.40% |
| 2025-10-28 | 4.24 | 4.30 | 0.04 | 0.94% | 4.23 | 4.32 | 219110 | 9398 | 2.86% |
| 2025-10-27 | 4.27 | 4.26 | 0.01 | 0.24% | 4.22 | 4.30 | 201731 | 8595 | 2.64% |
| 2025-10-24 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.30 | 176232 | 7514 | 2.30% |
| 2025-10-23 | 4.25 | 4.28 | 0.02 | 0.47% | 4.22 | 4.29 | 226410 | 9642 | 2.96% |
| 2025-10-22 | 4.15 | 4.26 | 0.08 | 1.91% | 4.14 | 4.30 | 352421 | 15006 | 4.61% |
| 2025-10-21 | 4.12 | 4.18 | 0.06 | 1.46% | 4.10 | 4.18 | 237351 | 9825 | 3.10% |
| 2025-10-20 | 4.05 | 4.12 | 0.08 | 1.98% | 4.05 | 4.13 | 188621 | 7731 | 2.46% |
| 2025-10-17 | 4.06 | 4.04 | -0.02 | -0.49% | 4.03 | 4.12 | 183491 | 7467 | 2.40% |
| 2025-10-16 | 4.12 | 4.06 | -0.07 | -1.69% | 4.05 | 4.13 | 188653 | 7704 | 2.47% |
| 2025-10-15 | 4.11 | 4.13 | 0.09 | 2.23% | 4.05 | 4.13 | 218489 | 8965 | 2.86% |
| 2025-10-14 | 4.10 | 4.04 | -0.05 | -1.22% | 4.04 | 4.14 | 224399 | 9163 | 2.93% |
| 2025-10-13 | 4.04 | 4.09 | -0.04 | -0.97% | 4.00 | 4.10 | 233177 | 9478 | 3.05% |
| 2025-10-10 | 4.04 | 4.13 | 0.07 | 1.72% | 4.01 | 4.16 | 316949 | 13076 | 4.14% |
| 2025-10-09 | 4.07 | 4.06 | 0.00 | 0.00% | 4.03 | 4.09 | 225353 | 9141 | 2.94% |
| 2025-09-30 | 4.11 | 4.06 | -0.04 | -0.98% | 4.06 | 4.12 | 226972 | 9286 | 2.97% |
| 2025-09-29 | 4.10 | 4.10 | 0.01 | 0.24% | 4.02 | 4.13 | 288021 | 11773 | 3.76% |
| 2025-09-26 | 4.11 | 4.09 | -0.06 | -1.45% | 4.07 | 4.18 | 256975 | 10598 | 3.36% |
| 2025-09-25 | 4.17 | 4.15 | -0.02 | -0.48% | 4.13 | 4.19 | 262653 | 10924 | 3.43% |
| 2025-09-24 | 4.18 | 4.17 | 0.05 | 1.21% | 4.11 | 4.20 | 285594 | 11854 | 3.73% |
| 2025-09-23 | 4.22 | 4.12 | -0.11 | -2.60% | 4.06 | 4.23 | 474830 | 19573 | 6.20% |
| 2025-09-22 | 4.32 | 4.23 | -0.08 | -1.86% | 4.20 | 4.40 | 533607 | 22905 | 6.97% |
| 2025-09-19 | 4.43 | 4.31 | -0.15 | -3.36% | 4.29 | 4.47 | 619161 | 26940 | 8.09% |
| 2025-09-18 | 4.60 | 4.46 | -0.18 | -3.88% | 4.36 | 4.65 | 1195300 | 53605 | 15.62% |
| 2025-09-17 | 5.20 | 4.64 | -0.09 | -1.90% | 4.61 | 5.20 | 1655494 | 80172 | 21.63% |
| 2025-09-16 | 4.73 | 4.73 | 0.43 | 10.00% | 4.73 | 4.73 | 87520 | 4139 | 1.14% |
| 2025-09-08 | 4.22 | 4.30 | 0.08 | 1.90% | 4.21 | 4.30 | 280320 | 11975 | 3.66% |