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 | 4.08 | 4.00 | -0.11 | -2.68% | 4.00 | 4.14 | 180472 | 7302 | 2.52% |
| 2025-12-15 | 4.26 | 4.11 | -0.17 | -3.97% | 4.09 | 4.28 | 231201 | 9618 | 3.23% |
| 2025-12-12 | 4.34 | 4.28 | -0.07 | -1.61% | 4.27 | 4.40 | 136611 | 5908 | 1.91% |
| 2025-12-11 | 4.44 | 4.35 | -0.08 | -1.81% | 4.33 | 4.52 | 179826 | 7964 | 2.51% |
| 2025-12-10 | 4.48 | 4.43 | -0.08 | -1.77% | 4.41 | 4.48 | 128441 | 5695 | 1.80% |
| 2025-12-09 | 4.41 | 4.51 | 0.10 | 2.27% | 4.35 | 4.57 | 251426 | 11225 | 3.51% |
| 2025-12-08 | 4.28 | 4.41 | 0.10 | 2.32% | 4.28 | 4.45 | 202946 | 8918 | 2.84% |
| 2025-12-05 | 4.11 | 4.31 | 0.16 | 3.86% | 4.07 | 4.33 | 287650 | 12129 | 4.02% |
| 2025-12-04 | 4.19 | 4.15 | -0.04 | -0.95% | 3.95 | 4.21 | 375334 | 15348 | 5.25% |
| 2025-12-03 | 4.41 | 4.19 | -0.31 | -6.89% | 4.12 | 4.45 | 458541 | 19460 | 6.41% |
| 2025-12-02 | 4.58 | 4.50 | -0.06 | -1.32% | 4.42 | 4.63 | 251205 | 11370 | 3.51% |
| 2025-12-01 | 4.61 | 4.56 | -0.09 | -1.94% | 4.53 | 4.66 | 249125 | 11423 | 3.48% |
| 2025-11-28 | 4.72 | 4.65 | -0.07 | -1.48% | 4.61 | 4.77 | 219056 | 10241 | 3.06% |
| 2025-11-27 | 4.74 | 4.72 | -0.04 | -0.84% | 4.67 | 4.78 | 199012 | 9388 | 2.78% |
| 2025-11-26 | 4.78 | 4.76 | -0.05 | -1.04% | 4.74 | 4.87 | 199026 | 9541 | 2.78% |
| 2025-11-25 | 4.72 | 4.81 | 0.12 | 2.56% | 4.71 | 4.88 | 249679 | 11972 | 3.49% |
| 2025-11-24 | 4.73 | 4.69 | -0.03 | -0.64% | 4.56 | 4.78 | 265865 | 12370 | 3.72% |
| 2025-11-21 | 4.80 | 4.72 | -0.16 | -3.28% | 4.70 | 4.91 | 298113 | 14289 | 4.17% |
| 2025-11-20 | 4.85 | 4.88 | 0.04 | 0.83% | 4.73 | 5.04 | 346847 | 16904 | 4.85% |
| 2025-11-19 | 5.02 | 4.84 | -0.17 | -3.39% | 4.76 | 5.08 | 390772 | 19092 | 5.46% |
| 2025-11-18 | 5.10 | 5.01 | -0.13 | -2.53% | 4.98 | 5.27 | 435825 | 22314 | 6.09% |
| 2025-11-17 | 5.07 | 5.14 | 0.08 | 1.58% | 4.91 | 5.15 | 475386 | 23976 | 6.65% |
| 2025-11-14 | 4.77 | 5.06 | 0.29 | 6.08% | 4.73 | 5.17 | 598619 | 29900 | 8.37% |
| 2025-11-13 | 4.64 | 4.77 | 0.08 | 1.71% | 4.60 | 4.91 | 644341 | 30822 | 9.01% |
| 2025-11-12 | 4.29 | 4.69 | 0.42 | 9.84% | 4.23 | 4.70 | 537531 | 23869 | 7.51% |
| 2025-11-11 | 4.33 | 4.27 | -0.06 | -1.39% | 4.26 | 4.35 | 176515 | 7586 | 2.47% |
| 2025-11-10 | 4.32 | 4.33 | -0.01 | -0.23% | 4.28 | 4.38 | 193187 | 8361 | 2.70% |
| 2025-11-07 | 4.44 | 4.34 | -0.11 | -2.47% | 4.32 | 4.50 | 291307 | 12792 | 4.07% |
| 2025-11-06 | 4.60 | 4.45 | -0.12 | -2.63% | 4.45 | 4.66 | 262726 | 11871 | 3.67% |
| 2025-11-05 | 4.37 | 4.57 | 0.18 | 4.10% | 4.36 | 4.59 | 383372 | 17244 | 5.36% |
| 2025-11-04 | 4.36 | 4.39 | 0.01 | 0.23% | 4.36 | 4.48 | 227731 | 10088 | 3.18% |
| 2025-11-03 | 4.26 | 4.38 | 0.10 | 2.34% | 4.24 | 4.39 | 198035 | 8604 | 2.77% |
| 2025-10-31 | 4.20 | 4.28 | 0.08 | 1.90% | 4.18 | 4.32 | 176977 | 7541 | 2.47% |
| 2025-10-30 | 4.24 | 4.20 | -0.06 | -1.41% | 4.20 | 4.28 | 151101 | 6414 | 2.11% |
| 2025-10-29 | 4.25 | 4.26 | 0.02 | 0.47% | 4.16 | 4.29 | 183803 | 7768 | 2.57% |
| 2025-10-28 | 4.34 | 4.24 | -0.11 | -2.53% | 4.23 | 4.39 | 255285 | 10987 | 3.57% |
| 2025-10-27 | 4.30 | 4.35 | 0.00 | 0.00% | 4.26 | 4.44 | 267785 | 11662 | 3.74% |
| 2025-10-24 | 4.35 | 4.35 | 0.00 | 0.00% | 4.32 | 4.42 | 181635 | 7939 | 2.54% |
| 2025-10-23 | 4.49 | 4.35 | -0.05 | -1.14% | 4.29 | 4.57 | 333768 | 14720 | 4.67% |
| 2025-10-22 | 4.30 | 4.40 | 0.10 | 2.33% | 4.27 | 4.43 | 243053 | 10648 | 3.40% |
| 2025-10-21 | 4.20 | 4.30 | 0.09 | 2.14% | 4.17 | 4.31 | 192536 | 8209 | 2.69% |
| 2025-10-20 | 4.19 | 4.21 | 0.03 | 0.72% | 4.15 | 4.26 | 157445 | 6612 | 2.20% |
| 2025-10-17 | 4.32 | 4.18 | -0.12 | -2.79% | 4.18 | 4.33 | 230892 | 9813 | 3.23% |
| 2025-10-16 | 4.27 | 4.30 | 0.00 | 0.00% | 4.26 | 4.35 | 217722 | 9375 | 3.04% |
| 2025-10-15 | 4.13 | 4.30 | 0.17 | 4.12% | 4.13 | 4.33 | 334120 | 14271 | 4.67% |
| 2025-10-14 | 4.16 | 4.13 | -0.04 | -0.96% | 4.11 | 4.30 | 252643 | 10653 | 3.53% |
| 2025-10-13 | 3.88 | 4.17 | 0.08 | 1.96% | 3.84 | 4.17 | 250106 | 10168 | 3.50% |
| 2025-10-10 | 4.03 | 4.09 | 0.10 | 2.51% | 4.00 | 4.18 | 261120 | 10727 | 3.65% |
| 2025-10-09 | 4.05 | 3.99 | -0.07 | -1.72% | 3.98 | 4.06 | 172298 | 6909 | 2.41% |
| 2025-09-30 | 4.12 | 4.06 | -0.04 | -0.98% | 4.02 | 4.14 | 232134 | 9461 | 3.24% |
| 2025-09-29 | 3.88 | 4.10 | 0.24 | 6.22% | 3.82 | 4.12 | 290015 | 11501 | 4.05% |
| 2025-09-26 | 3.84 | 3.86 | -0.01 | -0.26% | 3.78 | 3.92 | 170801 | 6575 | 2.39% |
| 2025-09-25 | 3.84 | 3.87 | 0.02 | 0.52% | 3.81 | 3.97 | 231800 | 9036 | 3.24% |
| 2025-09-24 | 3.79 | 3.85 | 0.01 | 0.26% | 3.75 | 3.87 | 203708 | 7796 | 2.85% |
| 2025-09-23 | 4.06 | 3.84 | -0.23 | -5.65% | 3.70 | 4.07 | 430165 | 16515 | 6.01% |
| 2025-09-22 | 4.13 | 4.07 | -0.08 | -1.93% | 4.07 | 4.17 | 197278 | 8087 | 2.76% |
| 2025-09-19 | 4.18 | 4.15 | -0.05 | -1.19% | 4.13 | 4.23 | 232923 | 9700 | 3.26% |
| 2025-09-18 | 4.35 | 4.20 | -0.17 | -3.89% | 4.19 | 4.36 | 316106 | 13498 | 4.42% |
| 2025-09-17 | 4.31 | 4.37 | 0.04 | 0.92% | 4.24 | 4.39 | 264375 | 11396 | 3.70% |
| 2025-09-16 | 4.33 | 4.33 | -0.02 | -0.46% | 4.30 | 4.38 | 238819 | 10354 | 3.34% |
| 2025-09-15 | 4.40 | 4.35 | -0.10 | -2.25% | 4.31 | 4.45 | 262434 | 11423 | 3.67% |
| 2025-09-12 | 4.51 | 4.45 | 0.01 | 0.23% | 4.40 | 4.55 | 340936 | 15225 | 4.77% |
| 2025-09-11 | 4.33 | 4.44 | 0.08 | 1.83% | 4.32 | 4.54 | 463513 | 20580 | 6.48% |
| 2025-09-10 | 4.19 | 4.36 | 0.18 | 4.31% | 4.16 | 4.41 | 326283 | 13933 | 4.56% |
| 2025-09-09 | 4.25 | 4.18 | -0.07 | -1.65% | 4.16 | 4.25 | 191080 | 8014 | 2.67% |
| 2025-09-08 | 4.20 | 4.25 | -0.01 | -0.23% | 4.19 | 4.25 | 191334 | 8076 | 2.67% |