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 | 4.00 | 3.92 | -0.10 | -2.49% | 3.89 | 4.02 | 94296 | 3711 | 1.31% |
| 2025-12-15 | 3.82 | 4.02 | 0.20 | 5.24% | 3.80 | 4.03 | 157350 | 6183 | 2.19% |
| 2025-12-12 | 4.06 | 3.82 | -0.20 | -4.98% | 3.82 | 4.08 | 140997 | 5548 | 1.96% |
| 2025-12-11 | 4.20 | 4.02 | -0.19 | -4.51% | 4.01 | 4.23 | 105395 | 4311 | 1.47% |
| 2025-12-10 | 4.26 | 4.21 | -0.07 | -1.64% | 4.19 | 4.33 | 85194 | 3618 | 1.19% |
| 2025-12-09 | 4.33 | 4.28 | -0.07 | -1.61% | 4.27 | 4.44 | 54409 | 2347 | 0.76% |
| 2025-12-08 | 4.39 | 4.35 | -0.05 | -1.14% | 4.33 | 4.43 | 68310 | 2993 | 0.95% |
| 2025-12-05 | 4.35 | 4.40 | 0.03 | 0.69% | 4.31 | 4.42 | 48580 | 2128 | 0.68% |
| 2025-12-04 | 4.43 | 4.37 | -0.08 | -1.80% | 4.34 | 4.49 | 65331 | 2873 | 0.91% |
| 2025-12-03 | 4.44 | 4.45 | -0.02 | -0.45% | 4.39 | 4.48 | 58076 | 2576 | 0.81% |
| 2025-12-02 | 4.45 | 4.47 | 0.01 | 0.22% | 4.37 | 4.49 | 72170 | 3204 | 1.00% |
| 2025-12-01 | 4.57 | 4.46 | -0.08 | -1.76% | 4.44 | 4.59 | 67762 | 3060 | 0.94% |
| 2025-11-28 | 4.40 | 4.54 | 0.12 | 2.71% | 4.37 | 4.54 | 76508 | 3412 | 1.06% |
| 2025-11-27 | 4.45 | 4.42 | -0.04 | -0.90% | 4.39 | 4.47 | 75396 | 3337 | 1.05% |
| 2025-11-26 | 4.62 | 4.46 | -0.09 | -1.98% | 4.43 | 4.62 | 90287 | 4074 | 1.26% |
| 2025-11-25 | 4.59 | 4.55 | -0.01 | -0.22% | 4.53 | 4.63 | 65306 | 2989 | 0.91% |
| 2025-11-24 | 4.47 | 4.56 | 0.11 | 2.47% | 4.45 | 4.58 | 83628 | 3782 | 1.16% |
| 2025-11-21 | 4.65 | 4.45 | -0.24 | -5.12% | 4.43 | 4.68 | 125533 | 5681 | 1.75% |
| 2025-11-20 | 4.68 | 4.69 | 0.02 | 0.43% | 4.62 | 4.73 | 64889 | 3034 | 0.90% |
| 2025-11-19 | 4.81 | 4.67 | -0.12 | -2.51% | 4.63 | 4.81 | 66296 | 3104 | 0.92% |
| 2025-11-18 | 4.85 | 4.79 | -0.06 | -1.24% | 4.75 | 4.86 | 106230 | 5083 | 1.48% |
| 2025-11-17 | 4.70 | 4.85 | 0.18 | 3.85% | 4.69 | 4.88 | 127135 | 6096 | 1.77% |
| 2025-11-14 | 4.63 | 4.67 | 0.04 | 0.86% | 4.61 | 4.74 | 73728 | 3460 | 1.03% |
| 2025-11-13 | 4.58 | 4.63 | 0.05 | 1.09% | 4.52 | 4.64 | 68070 | 3118 | 0.95% |
| 2025-11-12 | 4.63 | 4.58 | -0.05 | -1.08% | 4.54 | 4.64 | 55555 | 2541 | 0.77% |
| 2025-11-11 | 4.58 | 4.63 | 0.07 | 1.54% | 4.54 | 4.63 | 72837 | 3353 | 1.01% |
| 2025-11-10 | 4.51 | 4.56 | 0.08 | 1.79% | 4.50 | 4.63 | 100719 | 4612 | 1.40% |
| 2025-11-07 | 4.50 | 4.48 | -0.01 | -0.22% | 4.46 | 4.55 | 96220 | 4336 | 1.34% |
| 2025-11-06 | 4.43 | 4.49 | 0.09 | 2.05% | 4.38 | 4.54 | 168215 | 7515 | 2.34% |
| 2025-11-05 | 4.33 | 4.40 | 0.04 | 0.92% | 4.32 | 4.43 | 82772 | 3635 | 1.15% |
| 2025-11-04 | 4.34 | 4.36 | 0.03 | 0.69% | 4.28 | 4.36 | 72455 | 3133 | 1.01% |
| 2025-11-03 | 4.25 | 4.33 | 0.10 | 2.36% | 4.21 | 4.33 | 89393 | 3827 | 1.24% |
| 2025-10-31 | 4.14 | 4.23 | 0.11 | 2.67% | 4.13 | 4.30 | 102320 | 4333 | 1.42% |
| 2025-10-30 | 4.25 | 4.12 | -0.14 | -3.29% | 4.12 | 4.25 | 92706 | 3869 | 1.29% |
| 2025-10-29 | 4.39 | 4.26 | -0.13 | -2.96% | 4.18 | 4.39 | 90334 | 3871 | 1.26% |
| 2025-10-28 | 4.32 | 4.39 | 0.05 | 1.15% | 4.31 | 4.40 | 60355 | 2640 | 0.84% |
| 2025-10-27 | 4.34 | 4.34 | 0.00 | 0.00% | 4.27 | 4.41 | 80622 | 3510 | 1.12% |
| 2025-10-24 | 4.34 | 4.34 | 0.02 | 0.46% | 4.29 | 4.41 | 70602 | 3069 | 0.98% |
| 2025-10-23 | 4.27 | 4.32 | 0.03 | 0.70% | 4.25 | 4.32 | 59424 | 2542 | 0.83% |
| 2025-10-22 | 4.23 | 4.29 | 0.03 | 0.70% | 4.21 | 4.33 | 64797 | 2780 | 0.90% |
| 2025-10-21 | 4.17 | 4.26 | 0.10 | 2.40% | 4.12 | 4.26 | 99515 | 4198 | 1.38% |
| 2025-10-20 | 4.10 | 4.16 | 0.12 | 2.97% | 4.05 | 4.16 | 82392 | 3388 | 1.15% |
| 2025-10-17 | 4.13 | 4.04 | -0.06 | -1.46% | 4.03 | 4.17 | 64052 | 2620 | 0.89% |
| 2025-10-16 | 4.16 | 4.10 | -0.07 | -1.68% | 4.05 | 4.19 | 73842 | 3035 | 1.03% |
| 2025-10-15 | 4.14 | 4.17 | 0.03 | 0.72% | 4.11 | 4.20 | 96855 | 4020 | 1.35% |
| 2025-10-14 | 4.23 | 4.14 | -0.07 | -1.66% | 4.13 | 4.27 | 100810 | 4237 | 1.40% |
| 2025-10-13 | 4.11 | 4.21 | 0.01 | 0.24% | 3.99 | 4.22 | 70024 | 2905 | 0.97% |
| 2025-10-10 | 4.17 | 4.20 | 0.03 | 0.72% | 4.15 | 4.25 | 71836 | 3018 | 1.00% |
| 2025-10-09 | 4.25 | 4.17 | -0.06 | -1.42% | 4.15 | 4.27 | 73715 | 3082 | 1.03% |
| 2025-09-30 | 4.26 | 4.23 | -0.01 | -0.24% | 4.18 | 4.27 | 50860 | 2144 | 0.71% |
| 2025-09-29 | 4.24 | 4.24 | 0.02 | 0.47% | 4.11 | 4.29 | 64947 | 2742 | 0.90% |
| 2025-09-26 | 4.22 | 4.22 | -0.02 | -0.47% | 4.19 | 4.28 | 54343 | 2301 | 0.76% |
| 2025-09-25 | 4.25 | 4.24 | -0.01 | -0.24% | 4.20 | 4.39 | 62902 | 2699 | 0.88% |
| 2025-09-24 | 4.16 | 4.25 | 0.09 | 2.16% | 4.13 | 4.27 | 68014 | 2861 | 0.95% |
| 2025-09-23 | 4.22 | 4.16 | -0.04 | -0.95% | 4.05 | 4.23 | 93169 | 3840 | 1.30% |
| 2025-09-22 | 4.30 | 4.20 | -0.16 | -3.67% | 4.19 | 4.38 | 88514 | 3746 | 1.23% |
| 2025-09-19 | 4.32 | 4.36 | 0.04 | 0.93% | 4.20 | 4.40 | 106600 | 4592 | 1.48% |
| 2025-09-18 | 4.46 | 4.32 | -0.15 | -3.36% | 4.30 | 4.50 | 122656 | 5384 | 1.71% |
| 2025-09-17 | 4.47 | 4.47 | -0.02 | -0.45% | 4.42 | 4.50 | 56183 | 2509 | 0.78% |
| 2025-09-16 | 4.46 | 4.49 | 0.04 | 0.90% | 4.43 | 4.50 | 66958 | 2993 | 0.93% |
| 2025-09-15 | 4.53 | 4.45 | -0.06 | -1.33% | 4.42 | 4.60 | 70607 | 3150 | 0.98% |
| 2025-09-12 | 4.66 | 4.51 | -0.11 | -2.38% | 4.48 | 4.66 | 121494 | 5553 | 1.69% |
| 2025-09-11 | 4.40 | 4.62 | 0.21 | 4.76% | 4.35 | 4.74 | 242216 | 11101 | 3.37% |
| 2025-09-10 | 4.34 | 4.41 | 0.07 | 1.61% | 4.31 | 4.43 | 89553 | 3908 | 1.25% |
| 2025-09-09 | 4.36 | 4.34 | -0.03 | -0.69% | 4.30 | 4.40 | 60278 | 2614 | 0.84% |
| 2025-09-08 | 4.39 | 4.37 | 0.00 | 0.00% | 4.31 | 4.40 | 71190 | 3098 | 0.99% |