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 | 4.06 | 4.00 | -0.09 | -2.20% | 3.98 | 4.07 | 715620 | 28650 | 1.46% |
| 2025-12-15 | 4.14 | 4.09 | -0.07 | -1.68% | 4.07 | 4.15 | 584592 | 23979 | 1.19% |
| 2025-12-12 | 3.98 | 4.16 | 0.18 | 4.52% | 3.98 | 4.19 | 1232453 | 50693 | 2.52% |
| 2025-12-11 | 4.02 | 3.98 | -0.03 | -0.75% | 3.98 | 4.03 | 413986 | 16570 | 0.85% |
| 2025-12-10 | 4.01 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 399632 | 16014 | 0.82% |
| 2025-12-09 | 4.06 | 4.01 | -0.07 | -1.72% | 4.00 | 4.08 | 481143 | 19398 | 0.98% |
| 2025-12-08 | 4.12 | 4.08 | -0.02 | -0.49% | 4.07 | 4.15 | 579334 | 23672 | 1.18% |
| 2025-12-05 | 4.00 | 4.10 | 0.11 | 2.76% | 3.96 | 4.11 | 710108 | 28808 | 1.45% |
| 2025-12-04 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.03 | 393558 | 15746 | 0.80% |
| 2025-12-03 | 4.02 | 4.01 | -0.02 | -0.50% | 4.00 | 4.05 | 387780 | 15591 | 0.79% |
| 2025-12-02 | 4.09 | 4.03 | -0.07 | -1.71% | 4.02 | 4.10 | 450813 | 18180 | 0.92% |
| 2025-12-01 | 4.08 | 4.10 | 0.04 | 0.99% | 4.05 | 4.11 | 576667 | 23517 | 1.18% |
| 2025-11-28 | 4.01 | 4.06 | 0.06 | 1.50% | 3.99 | 4.07 | 497891 | 20150 | 1.02% |
| 2025-11-27 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.04 | 512536 | 20606 | 1.05% |
| 2025-11-26 | 4.03 | 4.02 | -0.01 | -0.25% | 4.01 | 4.05 | 479641 | 19346 | 0.98% |
| 2025-11-25 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.07 | 631298 | 25518 | 1.29% |
| 2025-11-24 | 4.00 | 4.02 | 0.03 | 0.75% | 3.95 | 4.05 | 806833 | 32289 | 1.65% |
| 2025-11-21 | 4.18 | 3.99 | -0.23 | -5.45% | 3.94 | 4.20 | 1146730 | 46787 | 2.34% |
| 2025-11-20 | 4.31 | 4.22 | -0.09 | -2.09% | 4.18 | 4.32 | 901427 | 38286 | 1.84% |
| 2025-11-19 | 4.27 | 4.31 | 0.03 | 0.70% | 4.25 | 4.31 | 725640 | 31080 | 1.48% |
| 2025-11-18 | 4.38 | 4.28 | -0.12 | -2.73% | 4.25 | 4.41 | 981436 | 42232 | 2.00% |
| 2025-11-17 | 4.43 | 4.40 | -0.05 | -1.12% | 4.36 | 4.45 | 1021309 | 44885 | 2.09% |
| 2025-11-14 | 4.50 | 4.45 | -0.09 | -1.98% | 4.45 | 4.52 | 1096788 | 49158 | 2.24% |
| 2025-11-13 | 4.50 | 4.54 | 0.02 | 0.44% | 4.48 | 4.63 | 1507865 | 68680 | 3.08% |
| 2025-11-12 | 4.75 | 4.52 | -0.21 | -4.44% | 4.48 | 4.78 | 1971154 | 90099 | 4.03% |
| 2025-11-11 | 4.61 | 4.73 | 0.14 | 3.05% | 4.52 | 4.92 | 2930286 | 137501 | 5.98% |
| 2025-11-10 | 4.77 | 4.59 | -0.18 | -3.77% | 4.57 | 4.83 | 2783297 | 129083 | 5.68% |
| 2025-11-07 | 4.72 | 4.77 | 0.07 | 1.49% | 4.71 | 4.95 | 3297919 | 159392 | 6.73% |
| 2025-11-06 | 4.66 | 4.70 | 0.06 | 1.29% | 4.65 | 4.86 | 3414800 | 161671 | 6.97% |
| 2025-11-05 | 4.55 | 4.64 | -0.02 | -0.43% | 4.53 | 4.75 | 3037431 | 141498 | 6.20% |
| 2025-11-04 | 4.56 | 4.66 | 0.14 | 3.10% | 4.47 | 4.73 | 4513684 | 207950 | 9.22% |
| 2025-11-03 | 4.52 | 4.52 | 0.41 | 9.98% | 4.42 | 4.52 | 1934688 | 87307 | 3.95% |
| 2025-10-31 | 4.14 | 4.11 | -0.04 | -0.96% | 4.11 | 4.19 | 698714 | 28902 | 1.43% |
| 2025-10-30 | 4.28 | 4.15 | -0.19 | -4.38% | 4.13 | 4.30 | 1393323 | 58170 | 2.85% |
| 2025-10-29 | 4.28 | 4.34 | 0.06 | 1.40% | 4.21 | 4.35 | 801085 | 34399 | 1.64% |
| 2025-10-28 | 4.33 | 4.28 | -0.08 | -1.83% | 4.26 | 4.34 | 853271 | 36687 | 1.74% |
| 2025-10-27 | 4.27 | 4.36 | 0.11 | 2.59% | 4.26 | 4.38 | 1011274 | 43850 | 2.07% |
| 2025-10-24 | 4.29 | 4.25 | -0.03 | -0.70% | 4.23 | 4.31 | 674858 | 28720 | 1.38% |
| 2025-10-23 | 4.25 | 4.28 | 0.00 | 0.00% | 4.14 | 4.29 | 886787 | 37269 | 1.81% |
| 2025-10-22 | 4.23 | 4.28 | 0.01 | 0.23% | 4.19 | 4.29 | 828345 | 35214 | 1.69% |
| 2025-10-21 | 4.23 | 4.27 | 0.06 | 1.43% | 4.23 | 4.34 | 920722 | 39446 | 1.88% |
| 2025-10-20 | 4.26 | 4.21 | -0.02 | -0.47% | 4.19 | 4.28 | 878050 | 37143 | 1.79% |
| 2025-10-17 | 4.41 | 4.23 | -0.16 | -3.64% | 4.20 | 4.45 | 1293940 | 55643 | 2.64% |
| 2025-10-16 | 4.46 | 4.39 | -0.08 | -1.79% | 4.37 | 4.47 | 1210568 | 53380 | 2.47% |
| 2025-10-15 | 4.48 | 4.47 | -0.05 | -1.11% | 4.37 | 4.56 | 1809012 | 80370 | 3.69% |
| 2025-10-14 | 4.76 | 4.52 | -0.23 | -4.84% | 4.51 | 4.84 | 3142302 | 146082 | 6.42% |
| 2025-10-13 | 4.36 | 4.75 | 0.23 | 5.09% | 4.29 | 4.75 | 3679620 | 167147 | 7.51% |
| 2025-10-10 | 4.60 | 4.52 | 0.06 | 1.35% | 4.51 | 4.81 | 5169456 | 240565 | 10.56% |
| 2025-10-09 | 4.16 | 4.46 | 0.41 | 10.12% | 4.16 | 4.46 | 1207685 | 53035 | 2.47% |
| 2025-09-30 | 3.96 | 4.05 | 0.07 | 1.76% | 3.95 | 4.08 | 1222124 | 49289 | 2.50% |
| 2025-09-29 | 3.98 | 3.98 | 0.01 | 0.25% | 3.92 | 4.02 | 901100 | 35791 | 1.84% |
| 2025-09-26 | 3.92 | 3.97 | 0.03 | 0.76% | 3.89 | 4.04 | 1199569 | 47817 | 2.45% |
| 2025-09-25 | 3.92 | 3.94 | 0.02 | 0.51% | 3.92 | 4.06 | 979585 | 38928 | 2.00% |
| 2025-09-24 | 3.90 | 3.92 | 0.01 | 0.26% | 3.84 | 3.92 | 873936 | 33955 | 1.78% |
| 2025-09-23 | 3.90 | 3.91 | 0.00 | 0.00% | 3.84 | 3.94 | 874066 | 33999 | 1.78% |
| 2025-09-22 | 3.92 | 3.91 | -0.03 | -0.76% | 3.84 | 3.93 | 710978 | 27543 | 1.45% |
| 2025-09-19 | 3.93 | 3.94 | 0.01 | 0.25% | 3.91 | 3.96 | 715329 | 28158 | 1.46% |
| 2025-09-18 | 4.06 | 3.93 | -0.13 | -3.20% | 3.90 | 4.07 | 1129514 | 44974 | 2.31% |
| 2025-09-17 | 3.91 | 4.06 | 0.14 | 3.57% | 3.88 | 4.09 | 1500773 | 60162 | 3.06% |
| 2025-09-16 | 3.95 | 3.92 | -0.02 | -0.51% | 3.87 | 3.97 | 781004 | 30496 | 1.59% |
| 2025-09-15 | 3.95 | 3.94 | -0.01 | -0.25% | 3.93 | 3.98 | 692316 | 27354 | 1.41% |
| 2025-09-12 | 3.96 | 3.95 | -0.02 | -0.50% | 3.92 | 3.99 | 916027 | 36229 | 1.87% |
| 2025-09-11 | 3.93 | 3.97 | 0.04 | 1.02% | 3.90 | 3.97 | 907478 | 35719 | 1.85% |
| 2025-09-10 | 3.99 | 3.93 | -0.09 | -2.24% | 3.92 | 4.00 | 1110802 | 43841 | 2.27% |
| 2025-09-09 | 4.01 | 4.02 | 0.00 | 0.00% | 3.95 | 4.09 | 1329333 | 53397 | 2.71% |
| 2025-09-08 | 4.11 | 4.02 | -0.11 | -2.66% | 3.98 | 4.13 | 1815217 | 72888 | 3.71% |