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 | 3.99 | 3.97 | -0.02 | -0.50% | 3.96 | 4.01 | 485984 | 19331 | 1.38% |
| 2025-12-15 | 3.98 | 3.99 | 0.00 | 0.00% | 3.97 | 4.02 | 618739 | 24753 | 1.76% |
| 2025-12-12 | 3.98 | 3.99 | 0.01 | 0.25% | 3.96 | 3.99 | 604035 | 24000 | 1.71% |
| 2025-12-11 | 4.02 | 3.98 | -0.04 | -1.00% | 3.98 | 4.02 | 628740 | 25094 | 1.78% |
| 2025-12-10 | 4.00 | 4.02 | 0.01 | 0.25% | 4.00 | 4.03 | 430131 | 17262 | 1.22% |
| 2025-12-09 | 4.03 | 4.01 | -0.03 | -0.74% | 4.00 | 4.04 | 384091 | 15420 | 1.09% |
| 2025-12-08 | 4.04 | 4.04 | 0.01 | 0.25% | 4.02 | 4.05 | 386741 | 15596 | 1.10% |
| 2025-12-05 | 3.99 | 4.03 | 0.04 | 1.00% | 3.99 | 4.03 | 423566 | 17000 | 1.20% |
| 2025-12-04 | 4.03 | 3.99 | -0.04 | -0.99% | 3.98 | 4.03 | 666476 | 26671 | 1.89% |
| 2025-12-03 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 556283 | 22489 | 1.58% |
| 2025-12-02 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.07 | 472040 | 19145 | 1.34% |
| 2025-12-01 | 4.05 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 510334 | 20690 | 1.45% |
| 2025-11-28 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 489382 | 19734 | 1.39% |
| 2025-11-27 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.05 | 613390 | 24732 | 1.74% |
| 2025-11-26 | 4.05 | 4.03 | -0.02 | -0.49% | 4.03 | 4.07 | 780388 | 31578 | 2.21% |
| 2025-11-25 | 4.06 | 4.05 | -0.01 | -0.25% | 4.03 | 4.08 | 883251 | 35822 | 2.51% |
| 2025-11-24 | 4.07 | 4.06 | -0.02 | -0.49% | 4.03 | 4.12 | 1187646 | 48340 | 3.37% |
| 2025-11-21 | 4.14 | 4.08 | -0.07 | -1.69% | 4.08 | 4.22 | 1478585 | 61403 | 4.20% |
| 2025-11-20 | 4.21 | 4.15 | -0.05 | -1.19% | 4.13 | 4.23 | 821376 | 34196 | 2.33% |
| 2025-11-19 | 4.22 | 4.20 | -0.01 | -0.24% | 4.15 | 4.23 | 921984 | 38635 | 2.62% |
| 2025-11-18 | 4.22 | 4.21 | 0.00 | 0.00% | 4.18 | 4.24 | 799493 | 33639 | 2.27% |
| 2025-11-17 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.27 | 669530 | 28425 | 1.90% |
| 2025-11-14 | 4.24 | 4.24 | 0.00 | 0.00% | 4.23 | 4.28 | 717598 | 30517 | 2.04% |
| 2025-11-13 | 4.23 | 4.24 | 0.01 | 0.24% | 4.20 | 4.26 | 730710 | 30881 | 2.07% |
| 2025-11-12 | 4.27 | 4.23 | -0.04 | -0.94% | 4.22 | 4.28 | 809759 | 34310 | 2.30% |
| 2025-11-11 | 4.20 | 4.27 | 0.07 | 1.67% | 4.18 | 4.29 | 1355198 | 57466 | 3.85% |
| 2025-11-10 | 4.17 | 4.20 | 0.03 | 0.72% | 4.15 | 4.21 | 886980 | 37124 | 2.52% |
| 2025-11-07 | 4.14 | 4.17 | 0.04 | 0.97% | 4.12 | 4.17 | 907612 | 37718 | 2.58% |
| 2025-11-06 | 4.13 | 4.13 | -0.01 | -0.24% | 4.12 | 4.14 | 433373 | 17895 | 1.23% |
| 2025-11-05 | 4.10 | 4.14 | 0.03 | 0.73% | 4.09 | 4.14 | 640672 | 26431 | 1.82% |
| 2025-11-04 | 4.13 | 4.11 | -0.02 | -0.48% | 4.10 | 4.13 | 596303 | 24534 | 1.69% |
| 2025-11-03 | 4.12 | 4.13 | 0.01 | 0.24% | 4.10 | 4.14 | 602077 | 24843 | 1.71% |
| 2025-10-31 | 4.11 | 4.12 | 0.01 | 0.24% | 4.09 | 4.13 | 625868 | 25733 | 1.78% |
| 2025-10-30 | 4.14 | 4.11 | -0.02 | -0.48% | 4.11 | 4.15 | 629582 | 25979 | 1.79% |
| 2025-10-29 | 4.13 | 4.13 | 0.00 | 0.00% | 4.10 | 4.14 | 443290 | 18256 | 1.26% |
| 2025-10-28 | 4.14 | 4.13 | -0.01 | -0.24% | 4.12 | 4.15 | 525746 | 21743 | 1.49% |
| 2025-10-27 | 4.13 | 4.14 | 0.02 | 0.49% | 4.10 | 4.16 | 878372 | 36304 | 2.49% |
| 2025-10-24 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.14 | 495833 | 20438 | 1.41% |
| 2025-10-23 | 4.10 | 4.13 | 0.03 | 0.73% | 4.09 | 4.14 | 610034 | 25124 | 1.73% |
| 2025-10-22 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.14 | 498802 | 20557 | 1.42% |
| 2025-10-21 | 4.10 | 4.12 | 0.03 | 0.73% | 4.08 | 4.14 | 645878 | 26551 | 1.83% |
| 2025-10-20 | 4.10 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 516648 | 21122 | 1.47% |
| 2025-10-17 | 4.12 | 4.09 | -0.02 | -0.49% | 4.08 | 4.14 | 636484 | 26185 | 1.81% |
| 2025-10-16 | 4.14 | 4.11 | -0.03 | -0.72% | 4.10 | 4.15 | 620136 | 25572 | 1.76% |
| 2025-10-15 | 4.15 | 4.14 | -0.02 | -0.48% | 4.12 | 4.17 | 830815 | 34425 | 2.36% |
| 2025-10-14 | 4.14 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 1233950 | 51332 | 3.50% |
| 2025-10-13 | 4.20 | 4.17 | 0.03 | 0.72% | 4.16 | 4.26 | 1636597 | 68767 | 4.64% |
| 2025-10-10 | 4.10 | 4.14 | 0.03 | 0.73% | 4.09 | 4.15 | 815094 | 33630 | 2.31% |
| 2025-10-09 | 4.07 | 4.11 | 0.03 | 0.74% | 4.05 | 4.12 | 738577 | 30135 | 2.10% |
| 2025-09-30 | 4.08 | 4.08 | 0.01 | 0.25% | 4.05 | 4.09 | 534730 | 21783 | 1.52% |
| 2025-09-29 | 4.08 | 4.07 | -0.01 | -0.25% | 4.02 | 4.09 | 768598 | 31144 | 2.18% |
| 2025-09-26 | 4.08 | 4.08 | -0.01 | -0.24% | 4.08 | 4.11 | 555143 | 22713 | 1.58% |
| 2025-09-25 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.13 | 790430 | 32411 | 2.24% |
| 2025-09-24 | 4.11 | 4.14 | 0.02 | 0.49% | 4.09 | 4.14 | 615877 | 25408 | 1.75% |
| 2025-09-23 | 4.15 | 4.12 | -0.02 | -0.48% | 4.08 | 4.16 | 885567 | 36388 | 2.51% |
| 2025-09-22 | 4.20 | 4.14 | -0.07 | -1.66% | 4.13 | 4.21 | 961242 | 39902 | 2.73% |
| 2025-09-19 | 4.20 | 4.21 | 0.00 | 0.00% | 4.17 | 4.22 | 808679 | 33918 | 2.29% |
| 2025-09-18 | 4.28 | 4.21 | -0.08 | -1.86% | 4.18 | 4.29 | 1252251 | 53037 | 3.55% |
| 2025-09-17 | 4.33 | 4.29 | -0.04 | -0.92% | 4.26 | 4.35 | 928662 | 39814 | 2.64% |
| 2025-09-16 | 4.34 | 4.33 | -0.02 | -0.46% | 4.26 | 4.35 | 1399685 | 60137 | 3.97% |
| 2025-09-15 | 4.31 | 4.35 | 0.04 | 0.93% | 4.29 | 4.35 | 1285754 | 55676 | 3.65% |
| 2025-09-12 | 4.29 | 4.31 | 0.02 | 0.47% | 4.25 | 4.34 | 1564574 | 67418 | 4.44% |
| 2025-09-11 | 4.20 | 4.29 | 0.08 | 1.90% | 4.19 | 4.31 | 1797173 | 76759 | 5.10% |
| 2025-09-10 | 4.23 | 4.21 | -0.10 | -2.32% | 4.14 | 4.24 | 1976778 | 82823 | 5.61% |
| 2025-09-09 | 4.33 | 4.31 | -0.02 | -0.46% | 4.27 | 4.34 | 990687 | 42650 | 2.81% |
| 2025-09-08 | 4.23 | 4.33 | 0.10 | 2.36% | 4.23 | 4.34 | 1803343 | 77875 | 5.12% |