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 | 3.98 | 3.92 | -0.09 | -2.24% | 3.91 | 4.04 | 134490 | 5304 | 3.02% |
| 2025-12-15 | 3.90 | 4.01 | 0.06 | 1.52% | 3.87 | 4.03 | 156174 | 6181 | 3.50% |
| 2025-12-12 | 4.06 | 3.95 | -0.09 | -2.23% | 3.94 | 4.08 | 197056 | 7912 | 4.42% |
| 2025-12-11 | 4.17 | 4.04 | -0.15 | -3.58% | 4.02 | 4.17 | 218636 | 8889 | 4.90% |
| 2025-12-10 | 4.23 | 4.19 | -0.06 | -1.41% | 4.16 | 4.30 | 205829 | 8694 | 4.62% |
| 2025-12-09 | 4.16 | 4.25 | 0.09 | 2.16% | 4.10 | 4.32 | 240434 | 10148 | 5.39% |
| 2025-12-08 | 4.13 | 4.16 | 0.05 | 1.22% | 4.10 | 4.18 | 118551 | 4919 | 2.66% |
| 2025-12-05 | 4.03 | 4.11 | 0.08 | 1.99% | 3.99 | 4.12 | 155407 | 6324 | 3.48% |
| 2025-12-04 | 4.14 | 4.03 | -0.11 | -2.66% | 4.02 | 4.16 | 172978 | 7036 | 3.88% |
| 2025-12-03 | 4.20 | 4.14 | -0.07 | -1.66% | 4.13 | 4.20 | 117363 | 4876 | 2.63% |
| 2025-12-02 | 4.19 | 4.21 | 0.00 | 0.00% | 4.13 | 4.22 | 126130 | 5279 | 2.83% |
| 2025-12-01 | 4.21 | 4.21 | -0.01 | -0.24% | 4.18 | 4.26 | 136536 | 5769 | 3.06% |
| 2025-11-28 | 4.14 | 4.22 | 0.09 | 2.18% | 4.10 | 4.23 | 133044 | 5552 | 2.98% |
| 2025-11-27 | 4.15 | 4.13 | -0.02 | -0.48% | 4.11 | 4.18 | 135525 | 5612 | 3.04% |
| 2025-11-26 | 4.19 | 4.15 | -0.04 | -0.95% | 4.13 | 4.26 | 155661 | 6524 | 3.49% |
| 2025-11-25 | 4.17 | 4.19 | 0.02 | 0.48% | 4.14 | 4.23 | 161268 | 6763 | 3.62% |
| 2025-11-24 | 4.12 | 4.17 | 0.09 | 2.21% | 4.07 | 4.21 | 205596 | 8514 | 4.61% |
| 2025-11-21 | 4.29 | 4.08 | -0.17 | -4.00% | 4.06 | 4.32 | 266475 | 11059 | 5.98% |
| 2025-11-20 | 4.36 | 4.25 | -0.10 | -2.30% | 4.20 | 4.38 | 185137 | 7905 | 4.15% |
| 2025-11-19 | 4.48 | 4.35 | -0.13 | -2.90% | 4.31 | 4.50 | 205918 | 9013 | 4.62% |
| 2025-11-18 | 4.62 | 4.48 | -0.12 | -2.61% | 4.45 | 4.62 | 228778 | 10297 | 5.13% |
| 2025-11-17 | 4.70 | 4.60 | -0.01 | -0.22% | 4.55 | 4.70 | 217706 | 9983 | 4.88% |
| 2025-11-14 | 4.57 | 4.61 | -0.01 | -0.22% | 4.56 | 4.64 | 225931 | 10392 | 5.07% |
| 2025-11-13 | 4.49 | 4.62 | 0.17 | 3.82% | 4.49 | 4.64 | 409533 | 18700 | 9.18% |
| 2025-11-12 | 4.50 | 4.45 | -0.07 | -1.55% | 4.42 | 4.53 | 199581 | 8906 | 4.48% |
| 2025-11-11 | 4.51 | 4.52 | 0.05 | 1.12% | 4.46 | 4.55 | 228752 | 10330 | 5.13% |
| 2025-11-10 | 4.51 | 4.47 | -0.03 | -0.67% | 4.43 | 4.52 | 207266 | 9290 | 4.65% |
| 2025-11-07 | 4.50 | 4.50 | 0.00 | 0.00% | 4.47 | 4.53 | 218360 | 9837 | 4.90% |
| 2025-11-06 | 4.53 | 4.50 | -0.02 | -0.44% | 4.40 | 4.54 | 256692 | 11434 | 5.76% |
| 2025-11-05 | 4.46 | 4.52 | 0.04 | 0.89% | 4.42 | 4.55 | 282216 | 12749 | 6.33% |
| 2025-11-04 | 4.45 | 4.48 | 0.01 | 0.22% | 4.43 | 4.50 | 251818 | 11255 | 5.65% |
| 2025-11-03 | 4.41 | 4.47 | 0.11 | 2.52% | 4.38 | 4.51 | 273848 | 12229 | 6.14% |
| 2025-10-31 | 4.31 | 4.36 | 0.08 | 1.87% | 4.26 | 4.40 | 222406 | 9662 | 4.99% |
| 2025-10-30 | 4.37 | 4.28 | -0.09 | -2.06% | 4.25 | 4.39 | 246526 | 10599 | 5.53% |
| 2025-10-29 | 4.39 | 4.37 | -0.05 | -1.13% | 4.27 | 4.41 | 299268 | 12968 | 6.71% |
| 2025-10-28 | 4.39 | 4.42 | 0.03 | 0.68% | 4.35 | 4.46 | 270003 | 11875 | 6.05% |
| 2025-10-27 | 4.50 | 4.39 | -0.20 | -4.36% | 4.39 | 4.56 | 493323 | 21981 | 11.06% |
| 2025-10-24 | 4.41 | 4.59 | 0.18 | 4.08% | 4.38 | 4.67 | 709781 | 32073 | 15.92% |
| 2025-10-23 | 4.43 | 4.41 | 0.00 | 0.00% | 4.33 | 4.45 | 219408 | 9634 | 4.92% |
| 2025-10-22 | 4.45 | 4.41 | -0.06 | -1.34% | 4.39 | 4.51 | 248042 | 10988 | 5.56% |
| 2025-10-21 | 4.40 | 4.47 | 0.07 | 1.59% | 4.31 | 4.47 | 351934 | 15527 | 7.89% |
| 2025-10-20 | 4.29 | 4.40 | 0.19 | 4.51% | 4.25 | 4.40 | 406518 | 17723 | 9.12% |
| 2025-10-17 | 4.28 | 4.21 | -0.09 | -2.09% | 4.21 | 4.34 | 232111 | 9920 | 5.20% |
| 2025-10-16 | 4.36 | 4.30 | -0.08 | -1.83% | 4.25 | 4.38 | 287997 | 12411 | 6.46% |
| 2025-10-15 | 4.39 | 4.38 | 0.02 | 0.46% | 4.32 | 4.47 | 299084 | 13058 | 6.71% |
| 2025-10-14 | 4.34 | 4.36 | 0.06 | 1.40% | 4.30 | 4.43 | 404512 | 17633 | 9.07% |
| 2025-10-13 | 4.10 | 4.30 | 0.01 | 0.23% | 4.08 | 4.33 | 389109 | 16432 | 8.73% |
| 2025-10-10 | 4.19 | 4.29 | 0.12 | 2.88% | 4.17 | 4.32 | 381509 | 16282 | 8.55% |
| 2025-10-09 | 4.15 | 4.17 | -0.01 | -0.24% | 4.15 | 4.22 | 274729 | 11476 | 6.16% |
| 2025-09-30 | 4.24 | 4.18 | -0.03 | -0.71% | 4.16 | 4.25 | 253003 | 10611 | 5.67% |
| 2025-09-29 | 4.19 | 4.21 | 0.02 | 0.48% | 4.08 | 4.23 | 348615 | 14555 | 7.82% |
| 2025-09-26 | 4.16 | 4.19 | 0.01 | 0.24% | 4.10 | 4.27 | 418471 | 17542 | 9.38% |
| 2025-09-25 | 4.38 | 4.18 | -0.17 | -3.91% | 4.16 | 4.38 | 510787 | 21544 | 11.45% |
| 2025-09-24 | 4.34 | 4.35 | 0.03 | 0.69% | 4.23 | 4.41 | 502985 | 21809 | 11.28% |
| 2025-09-23 | 4.49 | 4.32 | -0.19 | -4.21% | 4.23 | 4.54 | 656283 | 28533 | 14.72% |
| 2025-09-22 | 4.59 | 4.51 | -0.26 | -5.45% | 4.49 | 4.73 | 820977 | 37588 | 18.41% |
| 2025-09-19 | 4.51 | 4.77 | 0.14 | 3.02% | 4.51 | 5.20 | 1139142 | 55323 | 25.54% |
| 2025-09-18 | 4.66 | 4.63 | 0.00 | 0.00% | 4.45 | 4.95 | 1252616 | 59030 | 28.09% |
| 2025-09-17 | 4.78 | 4.63 | -0.12 | -2.53% | 4.60 | 5.20 | 1674374 | 81397 | 37.55% |
| 2025-09-16 | 4.09 | 4.75 | 0.79 | 19.95% | 4.09 | 4.75 | 1076611 | 48355 | 24.14% |
| 2025-09-15 | 3.92 | 3.96 | 0.05 | 1.28% | 3.90 | 3.99 | 186191 | 7364 | 4.18% |
| 2025-09-12 | 3.93 | 3.91 | -0.02 | -0.51% | 3.90 | 3.95 | 98162 | 3852 | 2.20% |
| 2025-09-11 | 3.87 | 3.93 | 0.04 | 1.03% | 3.84 | 3.94 | 120183 | 4682 | 2.69% |
| 2025-09-10 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.92 | 85702 | 3338 | 1.92% |
| 2025-09-09 | 3.90 | 3.89 | -0.03 | -0.77% | 3.88 | 3.96 | 94396 | 3692 | 2.12% |
| 2025-09-08 | 3.87 | 3.92 | 0.04 | 1.03% | 3.87 | 3.94 | 118094 | 4620 | 2.65% |