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% | 3.86 | 3.97 | 212793 | 8306 | 2.20% |
| 2025-12-15 | 3.95 | 3.96 | -0.01 | -0.25% | 3.93 | 3.99 | 162334 | 6438 | 1.68% |
| 2025-12-12 | 4.00 | 3.97 | -0.04 | -1.00% | 3.96 | 4.02 | 168171 | 6709 | 1.74% |
| 2025-12-11 | 4.11 | 4.01 | -0.11 | -2.67% | 4.00 | 4.13 | 213434 | 8628 | 2.21% |
| 2025-12-10 | 4.10 | 4.12 | 0.01 | 0.24% | 4.10 | 4.18 | 158056 | 6521 | 1.63% |
| 2025-12-09 | 4.10 | 4.11 | -0.01 | -0.24% | 4.09 | 4.20 | 245582 | 10168 | 2.54% |
| 2025-12-08 | 4.24 | 4.12 | -0.10 | -2.37% | 4.12 | 4.26 | 287842 | 12003 | 2.98% |
| 2025-12-05 | 4.19 | 4.22 | 0.02 | 0.48% | 4.16 | 4.23 | 168611 | 7081 | 1.74% |
| 2025-12-04 | 4.25 | 4.20 | -0.04 | -0.94% | 4.17 | 4.25 | 149355 | 6300 | 1.54% |
| 2025-12-03 | 4.23 | 4.24 | -0.01 | -0.24% | 4.23 | 4.28 | 156366 | 6649 | 1.62% |
| 2025-12-02 | 4.24 | 4.25 | 0.00 | 0.00% | 4.19 | 4.27 | 189883 | 8062 | 1.96% |
| 2025-12-01 | 4.20 | 4.25 | 0.07 | 1.67% | 4.16 | 4.27 | 189838 | 8025 | 1.96% |
| 2025-11-28 | 4.15 | 4.18 | 0.05 | 1.21% | 4.11 | 4.18 | 126588 | 5249 | 1.31% |
| 2025-11-27 | 4.12 | 4.13 | 0.01 | 0.24% | 4.11 | 4.17 | 83472 | 3458 | 0.86% |
| 2025-11-26 | 4.16 | 4.12 | -0.04 | -0.96% | 4.12 | 4.19 | 106699 | 4436 | 1.10% |
| 2025-11-25 | 4.15 | 4.16 | 0.05 | 1.22% | 4.10 | 4.17 | 109521 | 4543 | 1.13% |
| 2025-11-24 | 4.15 | 4.18 | 0.03 | 0.72% | 4.12 | 4.21 | 147000 | 6132 | 1.52% |
| 2025-11-21 | 4.23 | 4.15 | -0.11 | -2.58% | 4.06 | 4.25 | 280091 | 11619 | 2.90% |
| 2025-11-20 | 4.28 | 4.26 | -0.01 | -0.23% | 4.23 | 4.30 | 115183 | 4911 | 1.19% |
| 2025-11-19 | 4.31 | 4.27 | -0.04 | -0.93% | 4.25 | 4.32 | 130025 | 5560 | 1.34% |
| 2025-11-18 | 4.38 | 4.31 | -0.09 | -2.05% | 4.27 | 4.38 | 212362 | 9195 | 2.20% |
| 2025-11-17 | 4.40 | 4.40 | 0.02 | 0.46% | 4.33 | 4.43 | 224602 | 9847 | 2.32% |
| 2025-11-14 | 4.35 | 4.38 | 0.02 | 0.46% | 4.32 | 4.44 | 299261 | 13144 | 3.09% |
| 2025-11-13 | 4.26 | 4.36 | 0.09 | 2.11% | 4.25 | 4.37 | 297338 | 12881 | 3.08% |
| 2025-11-12 | 4.33 | 4.27 | -0.06 | -1.39% | 4.24 | 4.34 | 180707 | 7740 | 1.87% |
| 2025-11-11 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.36 | 173350 | 7511 | 1.79% |
| 2025-11-10 | 4.24 | 4.31 | 0.07 | 1.65% | 4.24 | 4.32 | 194256 | 8328 | 2.01% |
| 2025-11-07 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.25 | 138823 | 5886 | 1.44% |
| 2025-11-06 | 4.31 | 4.24 | -0.06 | -1.40% | 4.22 | 4.31 | 280682 | 11939 | 2.90% |
| 2025-11-05 | 4.25 | 4.30 | 0.03 | 0.70% | 4.22 | 4.31 | 206572 | 8813 | 2.14% |
| 2025-11-04 | 4.33 | 4.27 | -0.06 | -1.39% | 4.23 | 4.34 | 211406 | 9063 | 2.19% |
| 2025-11-03 | 4.34 | 4.33 | 0.01 | 0.23% | 4.28 | 4.35 | 176253 | 7590 | 1.82% |
| 2025-10-31 | 4.36 | 4.32 | -0.04 | -0.92% | 4.30 | 4.38 | 243929 | 10556 | 2.52% |
| 2025-10-30 | 4.45 | 4.36 | -0.09 | -2.02% | 4.35 | 4.48 | 260225 | 11437 | 2.69% |
| 2025-10-29 | 4.43 | 4.45 | 0.00 | 0.00% | 4.36 | 4.46 | 215139 | 9504 | 2.22% |
| 2025-10-28 | 4.54 | 4.45 | -0.12 | -2.63% | 4.43 | 4.57 | 301889 | 13551 | 3.12% |
| 2025-10-27 | 4.55 | 4.57 | 0.02 | 0.44% | 4.51 | 4.62 | 240976 | 10995 | 2.49% |
| 2025-10-24 | 4.56 | 4.55 | -0.02 | -0.44% | 4.53 | 4.59 | 169411 | 7715 | 1.75% |
| 2025-10-23 | 4.62 | 4.57 | -0.04 | -0.87% | 4.51 | 4.64 | 250369 | 11409 | 2.59% |
| 2025-10-22 | 4.52 | 4.61 | 0.11 | 2.44% | 4.51 | 4.65 | 428300 | 19701 | 4.43% |
| 2025-10-21 | 4.43 | 4.50 | 0.05 | 1.12% | 4.36 | 4.52 | 280592 | 12556 | 2.90% |
| 2025-10-20 | 4.35 | 4.45 | 0.13 | 3.01% | 4.34 | 4.47 | 242878 | 10742 | 2.51% |
| 2025-10-17 | 4.43 | 4.32 | -0.12 | -2.70% | 4.31 | 4.46 | 229960 | 10040 | 2.38% |
| 2025-10-16 | 4.54 | 4.44 | -0.10 | -2.20% | 4.41 | 4.55 | 243168 | 10910 | 2.51% |
| 2025-10-15 | 4.51 | 4.54 | 0.03 | 0.67% | 4.46 | 4.55 | 212762 | 9594 | 2.20% |
| 2025-10-14 | 4.45 | 4.51 | 0.04 | 0.89% | 4.43 | 4.56 | 364911 | 16491 | 3.77% |
| 2025-10-13 | 4.31 | 4.47 | -0.09 | -1.97% | 4.27 | 4.48 | 320769 | 14151 | 3.32% |
| 2025-10-10 | 4.46 | 4.56 | 0.08 | 1.79% | 4.45 | 4.57 | 379557 | 17207 | 3.93% |
| 2025-10-09 | 4.51 | 4.48 | -0.03 | -0.67% | 4.45 | 4.51 | 278871 | 12453 | 2.88% |
| 2025-09-30 | 4.60 | 4.51 | -0.11 | -2.38% | 4.50 | 4.62 | 347730 | 15781 | 3.60% |
| 2025-09-29 | 4.47 | 4.62 | 0.13 | 2.90% | 4.37 | 4.65 | 581682 | 26475 | 6.02% |
| 2025-09-26 | 4.42 | 4.49 | 0.02 | 0.45% | 4.39 | 4.56 | 386169 | 17350 | 3.99% |
| 2025-09-25 | 4.55 | 4.47 | -0.10 | -2.19% | 4.44 | 4.65 | 493202 | 22259 | 5.10% |
| 2025-09-24 | 4.60 | 4.57 | -0.08 | -1.72% | 4.53 | 4.70 | 477091 | 21888 | 4.93% |
| 2025-09-23 | 4.73 | 4.65 | -0.18 | -3.73% | 4.57 | 4.73 | 734788 | 33966 | 7.60% |
| 2025-09-22 | 4.74 | 4.83 | 0.13 | 2.77% | 4.53 | 4.94 | 1494342 | 70413 | 15.45% |
| 2025-09-19 | 4.33 | 4.70 | 0.43 | 10.07% | 4.33 | 4.70 | 767254 | 35454 | 7.93% |
| 2025-09-18 | 4.41 | 4.27 | -0.12 | -2.73% | 4.22 | 4.41 | 286948 | 12400 | 2.97% |
| 2025-09-17 | 4.41 | 4.39 | -0.03 | -0.68% | 4.35 | 4.44 | 187803 | 8255 | 1.94% |
| 2025-09-16 | 4.43 | 4.42 | 0.00 | 0.00% | 4.31 | 4.46 | 311102 | 13621 | 3.22% |
| 2025-09-15 | 4.29 | 4.42 | 0.14 | 3.27% | 4.28 | 4.50 | 536504 | 23621 | 5.55% |
| 2025-09-12 | 4.34 | 4.28 | -0.07 | -1.61% | 4.27 | 4.36 | 218445 | 9394 | 2.26% |
| 2025-09-11 | 4.35 | 4.35 | 0.01 | 0.23% | 4.24 | 4.35 | 269078 | 11566 | 2.78% |
| 2025-09-10 | 4.39 | 4.34 | -0.04 | -0.91% | 4.32 | 4.42 | 215006 | 9366 | 2.22% |
| 2025-09-09 | 4.31 | 4.38 | 0.06 | 1.39% | 4.28 | 4.40 | 316204 | 13810 | 3.27% |
| 2025-09-08 | 4.22 | 4.32 | 0.09 | 2.13% | 4.22 | 4.33 | 298112 | 12737 | 3.08% |