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 | 4.11 | 4.05 | -0.03 | -0.74% | 4.04 | 4.11 | 35751 | 1450 | 0.33% |
| 2025-12-15 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.15 | 32639 | 1333 | 0.30% |
| 2025-12-12 | 4.12 | 4.08 | -0.04 | -0.97% | 4.06 | 4.13 | 39817 | 1628 | 0.37% |
| 2025-12-11 | 4.18 | 4.12 | -0.05 | -1.20% | 4.11 | 4.19 | 33489 | 1386 | 0.31% |
| 2025-12-10 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.24 | 60629 | 2523 | 0.56% |
| 2025-12-09 | 4.22 | 4.15 | -0.01 | -0.24% | 4.12 | 4.35 | 131538 | 5607 | 1.21% |
| 2025-12-08 | 4.13 | 4.16 | 0.08 | 1.96% | 4.03 | 4.16 | 72444 | 2981 | 0.67% |
| 2025-12-05 | 4.08 | 4.08 | 0.03 | 0.74% | 4.03 | 4.11 | 49751 | 2020 | 0.46% |
| 2025-12-04 | 4.11 | 4.05 | -0.02 | -0.49% | 4.03 | 4.11 | 51695 | 2089 | 0.48% |
| 2025-12-03 | 4.13 | 4.07 | -0.04 | -0.97% | 4.06 | 4.15 | 32885 | 1340 | 0.30% |
| 2025-12-02 | 4.09 | 4.11 | 0.03 | 0.74% | 4.06 | 4.13 | 68047 | 2787 | 0.63% |
| 2025-12-01 | 4.15 | 4.08 | -0.02 | -0.49% | 4.02 | 4.15 | 112746 | 4576 | 1.04% |
| 2025-11-28 | 4.22 | 4.10 | -0.13 | -3.07% | 4.06 | 4.26 | 142735 | 5877 | 1.31% |
| 2025-11-27 | 4.29 | 4.23 | -0.06 | -1.40% | 4.21 | 4.35 | 99106 | 4236 | 0.91% |
| 2025-11-26 | 4.18 | 4.29 | 0.13 | 3.13% | 4.18 | 4.36 | 104320 | 4463 | 0.96% |
| 2025-11-25 | 4.25 | 4.16 | -0.05 | -1.19% | 4.16 | 4.25 | 52480 | 2197 | 0.48% |
| 2025-11-24 | 4.11 | 4.21 | 0.07 | 1.69% | 4.10 | 4.30 | 102296 | 4307 | 0.94% |
| 2025-11-21 | 4.12 | 4.14 | 0.01 | 0.24% | 4.04 | 4.22 | 101347 | 4177 | 0.93% |
| 2025-11-20 | 4.23 | 4.13 | -0.09 | -2.13% | 4.12 | 4.27 | 77257 | 3226 | 0.71% |
| 2025-11-19 | 4.27 | 4.22 | -0.04 | -0.94% | 4.18 | 4.30 | 83897 | 3554 | 0.77% |
| 2025-11-18 | 4.30 | 4.26 | -0.02 | -0.47% | 4.22 | 4.35 | 73046 | 3122 | 0.67% |
| 2025-11-17 | 4.37 | 4.28 | -0.06 | -1.38% | 4.23 | 4.37 | 116290 | 4966 | 1.07% |
| 2025-11-14 | 4.48 | 4.34 | -0.03 | -0.69% | 4.29 | 4.52 | 221163 | 9733 | 2.03% |
| 2025-11-13 | 4.23 | 4.37 | 0.21 | 5.05% | 4.20 | 4.37 | 138828 | 6031 | 1.28% |
| 2025-11-12 | 4.28 | 4.16 | -0.15 | -3.48% | 4.10 | 4.31 | 213701 | 8992 | 1.97% |
| 2025-11-11 | 4.43 | 4.31 | -0.07 | -1.60% | 4.28 | 4.43 | 106235 | 4618 | 0.98% |
| 2025-11-10 | 4.55 | 4.38 | -0.12 | -2.67% | 4.36 | 4.55 | 166505 | 7365 | 1.53% |
| 2025-11-07 | 4.39 | 4.50 | 0.08 | 1.81% | 4.39 | 4.52 | 114030 | 5093 | 1.05% |
| 2025-11-06 | 4.46 | 4.42 | -0.04 | -0.90% | 4.26 | 4.49 | 254295 | 11048 | 2.84% |
| 2025-11-05 | 4.51 | 4.46 | -0.02 | -0.45% | 4.45 | 4.56 | 127557 | 5732 | 1.42% |
| 2025-11-04 | 4.54 | 4.48 | -0.04 | -0.88% | 4.44 | 4.59 | 160003 | 7205 | 1.78% |
| 2025-11-03 | 4.64 | 4.52 | -0.09 | -1.95% | 4.39 | 4.65 | 295836 | 13450 | 3.30% |
| 2025-10-31 | 4.66 | 4.61 | -0.05 | -1.07% | 4.50 | 4.67 | 171408 | 7872 | 1.91% |
| 2025-10-30 | 4.75 | 4.66 | -0.02 | -0.43% | 4.58 | 4.80 | 217561 | 10158 | 2.43% |
| 2025-10-29 | 4.64 | 4.68 | 0.13 | 2.86% | 4.50 | 4.72 | 250000 | 11648 | 2.79% |
| 2025-10-28 | 4.47 | 4.55 | 0.07 | 1.56% | 4.43 | 4.63 | 278653 | 12691 | 3.11% |
| 2025-10-27 | 4.38 | 4.48 | 0.21 | 4.92% | 4.36 | 4.48 | 310747 | 13869 | 3.46% |
| 2025-10-24 | 4.37 | 4.27 | -0.09 | -2.06% | 4.26 | 4.54 | 393499 | 17495 | 4.39% |
| 2025-10-23 | 4.35 | 4.36 | 0.21 | 5.06% | 4.20 | 4.36 | 247929 | 10754 | 2.76% |
| 2025-10-22 | 4.03 | 4.15 | 0.11 | 2.72% | 4.03 | 4.18 | 155367 | 6395 | 1.73% |
| 2025-10-21 | 4.04 | 4.04 | -0.01 | -0.25% | 4.01 | 4.20 | 178279 | 7281 | 1.99% |
| 2025-10-20 | 3.89 | 4.05 | 0.18 | 4.65% | 3.89 | 4.06 | 205774 | 8288 | 2.29% |
| 2025-10-17 | 3.92 | 3.87 | -0.08 | -2.03% | 3.85 | 3.97 | 117230 | 4569 | 1.31% |
| 2025-10-16 | 3.82 | 3.95 | 0.16 | 4.22% | 3.80 | 3.98 | 252486 | 9989 | 2.82% |
| 2025-10-15 | 3.73 | 3.79 | 0.09 | 2.43% | 3.70 | 3.81 | 106076 | 3967 | 1.18% |
| 2025-10-14 | 3.70 | 3.70 | 0.01 | 0.27% | 3.62 | 3.75 | 100025 | 3688 | 1.12% |
| 2025-10-13 | 3.55 | 3.69 | 0.07 | 1.93% | 3.48 | 3.69 | 131383 | 4734 | 1.46% |
| 2025-10-10 | 3.78 | 3.62 | -0.18 | -4.74% | 3.61 | 3.79 | 212866 | 7793 | 2.37% |
| 2025-10-09 | 4.00 | 3.80 | -0.20 | -5.00% | 3.80 | 4.00 | 180914 | 6926 | 2.02% |
| 2025-09-30 | 3.99 | 4.00 | 0.01 | 0.25% | 3.85 | 4.03 | 162346 | 6397 | 1.81% |
| 2025-09-29 | 3.83 | 3.99 | 0.19 | 5.00% | 3.79 | 3.99 | 178591 | 6998 | 1.99% |
| 2025-09-26 | 3.79 | 3.80 | 0.01 | 0.26% | 3.79 | 3.85 | 39792 | 1516 | 0.44% |
| 2025-09-25 | 3.81 | 3.79 | -0.04 | -1.04% | 3.77 | 3.82 | 46370 | 1759 | 0.52% |
| 2025-09-24 | 3.84 | 3.83 | 0.00 | 0.00% | 3.80 | 3.88 | 49136 | 1880 | 0.55% |
| 2025-09-23 | 3.89 | 3.83 | -0.03 | -0.78% | 3.78 | 3.91 | 100661 | 3855 | 1.12% |
| 2025-09-22 | 3.77 | 3.86 | 0.09 | 2.39% | 3.64 | 3.86 | 106157 | 3968 | 1.18% |
| 2025-09-19 | 3.79 | 3.77 | -0.05 | -1.31% | 3.72 | 3.84 | 67682 | 2552 | 0.75% |
| 2025-09-18 | 3.85 | 3.82 | 0.00 | 0.00% | 3.78 | 3.90 | 94099 | 3616 | 1.05% |
| 2025-09-17 | 3.81 | 3.82 | 0.02 | 0.53% | 3.76 | 3.93 | 178144 | 6859 | 1.99% |
| 2025-09-16 | 3.62 | 3.80 | 0.18 | 4.97% | 3.60 | 3.80 | 193494 | 7254 | 2.16% |
| 2025-09-15 | 3.55 | 3.62 | 0.08 | 2.26% | 3.49 | 3.64 | 98892 | 3520 | 1.10% |
| 2025-09-12 | 3.55 | 3.54 | -0.02 | -0.56% | 3.53 | 3.57 | 31820 | 1126 | 0.35% |
| 2025-09-11 | 3.56 | 3.56 | 0.02 | 0.56% | 3.50 | 3.56 | 34919 | 1235 | 0.39% |
| 2025-09-10 | 3.58 | 3.54 | 0.00 | 0.00% | 3.52 | 3.59 | 29868 | 1058 | 0.33% |
| 2025-09-09 | 3.50 | 3.54 | 0.02 | 0.57% | 3.50 | 3.60 | 55325 | 1967 | 0.62% |
| 2025-09-08 | 3.41 | 3.52 | 0.08 | 2.33% | 3.41 | 3.56 | 59813 | 2090 | 0.67% |