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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 4.24 | 4.29 | 0.03 | 0.70% | 4.22 | 4.32 | 105020 | 4494 | 0.93% |
| 2025-12-12 | 4.28 | 4.26 | -0.03 | -0.70% | 4.25 | 4.36 | 167601 | 7207 | 1.48% |
| 2025-12-11 | 4.42 | 4.29 | -0.15 | -3.38% | 4.26 | 4.43 | 243099 | 10506 | 2.14% |
| 2025-12-10 | 4.42 | 4.44 | -0.02 | -0.45% | 4.39 | 4.49 | 196843 | 8730 | 1.74% |
| 2025-12-09 | 4.50 | 4.46 | -0.04 | -0.89% | 4.42 | 4.55 | 261889 | 11736 | 2.31% |
| 2025-12-08 | 4.56 | 4.50 | 0.02 | 0.45% | 4.46 | 4.59 | 290981 | 13061 | 2.57% |
| 2025-12-05 | 4.49 | 4.48 | -0.03 | -0.67% | 4.42 | 4.50 | 366386 | 16307 | 3.23% |
| 2025-12-04 | 4.29 | 4.51 | 0.21 | 4.88% | 4.21 | 4.60 | 735278 | 32707 | 6.48% |
| 2025-12-03 | 4.29 | 4.30 | -0.01 | -0.23% | 4.26 | 4.31 | 108032 | 4624 | 0.95% |
| 2025-12-02 | 4.26 | 4.31 | 0.03 | 0.70% | 4.22 | 4.32 | 138297 | 5918 | 1.22% |
| 2025-12-01 | 4.27 | 4.28 | 0.00 | 0.00% | 4.26 | 4.32 | 127704 | 5472 | 1.13% |
| 2025-11-28 | 4.22 | 4.28 | 0.05 | 1.18% | 4.19 | 4.28 | 107324 | 4553 | 0.95% |
| 2025-11-27 | 4.23 | 4.23 | 0.01 | 0.24% | 4.19 | 4.26 | 116460 | 4926 | 1.03% |
| 2025-11-26 | 4.22 | 4.22 | 0.01 | 0.24% | 4.21 | 4.29 | 143171 | 6073 | 1.26% |
| 2025-11-25 | 4.19 | 4.21 | 0.04 | 0.96% | 4.16 | 4.24 | 117655 | 4956 | 1.04% |
| 2025-11-24 | 4.16 | 4.17 | 0.03 | 0.72% | 4.15 | 4.22 | 128643 | 5377 | 1.13% |
| 2025-11-21 | 4.31 | 4.14 | -0.20 | -4.61% | 4.13 | 4.35 | 255801 | 10782 | 2.26% |
| 2025-11-20 | 4.37 | 4.34 | -0.01 | -0.23% | 4.30 | 4.38 | 154513 | 6711 | 1.36% |
| 2025-11-19 | 4.40 | 4.35 | -0.07 | -1.58% | 4.34 | 4.44 | 152251 | 6649 | 1.34% |
| 2025-11-18 | 4.48 | 4.42 | -0.07 | -1.56% | 4.38 | 4.50 | 203226 | 8967 | 1.79% |
| 2025-11-17 | 4.48 | 4.49 | -0.01 | -0.22% | 4.47 | 4.52 | 141071 | 6331 | 1.24% |
| 2025-11-14 | 4.50 | 4.50 | -0.01 | -0.22% | 4.46 | 4.54 | 163642 | 7389 | 1.44% |
| 2025-11-13 | 4.50 | 4.51 | 0.03 | 0.67% | 4.46 | 4.53 | 168771 | 7591 | 1.49% |
| 2025-11-12 | 4.52 | 4.48 | -0.05 | -1.10% | 4.46 | 4.53 | 200774 | 9015 | 1.77% |
| 2025-11-11 | 4.44 | 4.53 | 0.09 | 2.03% | 4.41 | 4.55 | 283453 | 12775 | 2.50% |
| 2025-11-10 | 4.44 | 4.44 | 0.03 | 0.68% | 4.41 | 4.45 | 164161 | 7273 | 1.45% |
| 2025-11-07 | 4.38 | 4.41 | 0.03 | 0.68% | 4.36 | 4.43 | 196148 | 8642 | 1.73% |
| 2025-11-06 | 4.39 | 4.38 | 0.00 | 0.00% | 4.34 | 4.39 | 164226 | 7160 | 1.45% |
| 2025-11-05 | 4.29 | 4.38 | 0.07 | 1.62% | 4.27 | 4.39 | 223073 | 9709 | 1.97% |
| 2025-11-04 | 4.29 | 4.31 | 0.00 | 0.00% | 4.28 | 4.33 | 166257 | 7156 | 1.47% |
| 2025-11-03 | 4.27 | 4.31 | 0.05 | 1.17% | 4.25 | 4.31 | 139519 | 5971 | 1.23% |
| 2025-10-31 | 4.24 | 4.26 | 0.03 | 0.71% | 4.22 | 4.28 | 146426 | 6231 | 1.29% |
| 2025-10-30 | 4.28 | 4.23 | -0.06 | -1.40% | 4.22 | 4.29 | 194636 | 8266 | 1.72% |
| 2025-10-29 | 4.32 | 4.29 | -0.03 | -0.69% | 4.26 | 4.32 | 161256 | 6908 | 1.42% |
| 2025-10-28 | 4.35 | 4.32 | -0.06 | -1.37% | 4.31 | 4.35 | 222022 | 9601 | 1.96% |
| 2025-10-27 | 4.37 | 4.38 | 0.02 | 0.46% | 4.34 | 4.43 | 263578 | 11556 | 2.32% |
| 2025-10-24 | 4.38 | 4.36 | -0.02 | -0.46% | 4.30 | 4.38 | 234662 | 10205 | 2.07% |
| 2025-10-23 | 4.37 | 4.38 | 0.01 | 0.23% | 4.31 | 4.39 | 170692 | 7420 | 1.51% |
| 2025-10-22 | 4.33 | 4.37 | 0.03 | 0.69% | 4.32 | 4.40 | 233284 | 10177 | 2.06% |
| 2025-10-21 | 4.26 | 4.34 | 0.08 | 1.88% | 4.25 | 4.35 | 227268 | 9806 | 2.00% |
| 2025-10-20 | 4.29 | 4.26 | 0.02 | 0.47% | 4.24 | 4.30 | 129589 | 5519 | 1.14% |
| 2025-10-17 | 4.28 | 4.24 | -0.06 | -1.40% | 4.24 | 4.32 | 213308 | 9133 | 1.88% |
| 2025-10-16 | 4.37 | 4.30 | -0.07 | -1.60% | 4.28 | 4.37 | 197263 | 8516 | 1.74% |
| 2025-10-15 | 4.33 | 4.37 | 0.04 | 0.92% | 4.33 | 4.38 | 210551 | 9169 | 1.86% |
| 2025-10-14 | 4.36 | 4.33 | -0.01 | -0.23% | 4.30 | 4.38 | 273427 | 11896 | 2.41% |
| 2025-10-13 | 4.25 | 4.34 | -0.03 | -0.69% | 4.22 | 4.34 | 233090 | 9974 | 2.06% |
| 2025-10-10 | 4.27 | 4.37 | 0.08 | 1.86% | 4.25 | 4.37 | 311541 | 13478 | 2.75% |
| 2025-10-09 | 4.25 | 4.29 | 0.04 | 0.94% | 4.24 | 4.29 | 188125 | 8031 | 1.66% |
| 2025-09-30 | 4.28 | 4.25 | -0.02 | -0.47% | 4.24 | 4.28 | 210116 | 8935 | 1.85% |
| 2025-09-29 | 4.27 | 4.27 | -0.02 | -0.47% | 4.20 | 4.28 | 262704 | 11169 | 2.32% |
| 2025-09-26 | 4.28 | 4.29 | -0.01 | -0.23% | 4.23 | 4.32 | 326657 | 13965 | 2.88% |
| 2025-09-25 | 4.36 | 4.30 | -0.08 | -1.83% | 4.29 | 4.38 | 423454 | 18298 | 3.73% |
| 2025-09-24 | 4.41 | 4.38 | -0.06 | -1.35% | 4.32 | 4.43 | 618386 | 26950 | 5.45% |
| 2025-09-23 | 4.51 | 4.44 | -0.30 | -6.33% | 4.29 | 4.59 | 1145759 | 50578 | 10.10% |
| 2025-09-22 | 5.61 | 4.74 | -0.36 | -7.06% | 4.70 | 5.61 | 1755684 | 88999 | 15.48% |
| 2025-09-19 | 5.10 | 5.10 | 0.46 | 9.91% | 5.10 | 5.10 | 136003 | 6936 | 1.20% |
| 2025-09-18 | 4.23 | 4.64 | 0.42 | 9.95% | 4.20 | 4.64 | 406873 | 18725 | 3.59% |
| 2025-09-17 | 4.25 | 4.22 | -0.03 | -0.71% | 4.18 | 4.27 | 145408 | 6128 | 1.28% |
| 2025-09-16 | 4.12 | 4.25 | 0.13 | 3.16% | 4.11 | 4.31 | 309693 | 13028 | 2.73% |
| 2025-09-15 | 4.13 | 4.12 | -0.01 | -0.24% | 4.08 | 4.14 | 108059 | 4439 | 0.95% |
| 2025-09-12 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.16 | 103805 | 4294 | 0.92% |
| 2025-09-11 | 4.11 | 4.15 | 0.02 | 0.48% | 4.09 | 4.15 | 94047 | 3878 | 0.83% |
| 2025-09-10 | 4.14 | 4.13 | -0.01 | -0.24% | 4.11 | 4.15 | 72768 | 3002 | 0.64% |
| 2025-09-09 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.17 | 113147 | 4686 | 1.00% |
| 2025-09-08 | 4.14 | 4.15 | 0.00 | 0.00% | 4.12 | 4.18 | 121101 | 5023 | 1.07% |