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 | 3.95 | 3.89 | -0.05 | -1.27% | 3.86 | 3.95 | 316890 | 12326 | 0.94% |
| 2025-12-15 | 3.96 | 3.94 | -0.04 | -1.01% | 3.93 | 3.99 | 330083 | 13073 | 0.98% |
| 2025-12-12 | 4.00 | 3.98 | 0.00 | 0.00% | 3.95 | 4.00 | 539047 | 21440 | 1.60% |
| 2025-12-11 | 4.08 | 3.98 | -0.10 | -2.45% | 3.98 | 4.08 | 385541 | 15502 | 1.14% |
| 2025-12-10 | 4.10 | 4.08 | -0.03 | -0.73% | 4.04 | 4.11 | 328131 | 13345 | 0.97% |
| 2025-12-09 | 4.16 | 4.11 | -0.05 | -1.20% | 4.10 | 4.17 | 216728 | 8947 | 0.64% |
| 2025-12-08 | 4.18 | 4.16 | -0.02 | -0.48% | 4.15 | 4.21 | 204187 | 8531 | 0.61% |
| 2025-12-05 | 4.15 | 4.18 | 0.04 | 0.97% | 4.12 | 4.19 | 171131 | 7125 | 0.51% |
| 2025-12-04 | 4.19 | 4.14 | -0.06 | -1.43% | 4.11 | 4.21 | 226352 | 9394 | 0.67% |
| 2025-12-03 | 4.24 | 4.20 | -0.05 | -1.18% | 4.18 | 4.26 | 230934 | 9731 | 0.68% |
| 2025-12-02 | 4.27 | 4.25 | -0.02 | -0.47% | 4.23 | 4.27 | 168719 | 7165 | 0.50% |
| 2025-12-01 | 4.25 | 4.27 | 0.00 | 0.00% | 4.24 | 4.28 | 190053 | 8107 | 0.56% |
| 2025-11-28 | 4.23 | 4.27 | 0.05 | 1.18% | 4.21 | 4.29 | 183868 | 7832 | 0.55% |
| 2025-11-27 | 4.23 | 4.22 | -0.01 | -0.24% | 4.21 | 4.24 | 158083 | 6682 | 0.47% |
| 2025-11-26 | 4.26 | 4.23 | -0.03 | -0.70% | 4.23 | 4.28 | 218499 | 9300 | 0.65% |
| 2025-11-25 | 4.26 | 4.26 | 0.00 | 0.00% | 4.24 | 4.29 | 215703 | 9210 | 0.64% |
| 2025-11-24 | 4.28 | 4.26 | -0.02 | -0.47% | 4.23 | 4.30 | 295784 | 12593 | 0.88% |
| 2025-11-21 | 4.41 | 4.28 | -0.17 | -3.82% | 4.27 | 4.44 | 516671 | 22403 | 1.53% |
| 2025-11-20 | 4.41 | 4.45 | 0.05 | 1.14% | 4.39 | 4.56 | 625646 | 28077 | 1.86% |
| 2025-11-19 | 4.43 | 4.40 | -0.04 | -0.90% | 4.38 | 4.45 | 234725 | 10345 | 0.70% |
| 2025-11-18 | 4.51 | 4.44 | -0.07 | -1.55% | 4.42 | 4.51 | 337745 | 15019 | 1.00% |
| 2025-11-17 | 4.46 | 4.51 | 0.05 | 1.12% | 4.44 | 4.51 | 350452 | 15698 | 1.04% |
| 2025-11-14 | 4.45 | 4.46 | -0.01 | -0.22% | 4.45 | 4.49 | 249087 | 11149 | 0.74% |
| 2025-11-13 | 4.46 | 4.47 | 0.02 | 0.45% | 4.43 | 4.47 | 241373 | 10748 | 0.72% |
| 2025-11-12 | 4.48 | 4.45 | -0.04 | -0.89% | 4.43 | 4.49 | 284891 | 12692 | 0.84% |
| 2025-11-11 | 4.47 | 4.49 | 0.02 | 0.45% | 4.45 | 4.52 | 371069 | 16613 | 1.10% |
| 2025-11-10 | 4.50 | 4.47 | -0.01 | -0.22% | 4.45 | 4.50 | 308868 | 13783 | 0.92% |
| 2025-11-07 | 4.43 | 4.48 | 0.05 | 1.13% | 4.42 | 4.56 | 558248 | 25090 | 1.66% |
| 2025-11-06 | 4.45 | 4.43 | -0.02 | -0.45% | 4.42 | 4.46 | 274302 | 12173 | 0.81% |
| 2025-11-05 | 4.41 | 4.45 | 0.02 | 0.45% | 4.39 | 4.46 | 296111 | 13142 | 0.88% |
| 2025-11-04 | 4.40 | 4.43 | 0.03 | 0.68% | 4.39 | 4.44 | 316689 | 13987 | 0.94% |
| 2025-11-03 | 4.37 | 4.40 | 0.04 | 0.92% | 4.36 | 4.41 | 252322 | 11069 | 0.75% |
| 2025-10-31 | 4.35 | 4.36 | 0.01 | 0.23% | 4.34 | 4.38 | 202484 | 8832 | 0.60% |
| 2025-10-30 | 4.40 | 4.35 | -0.05 | -1.14% | 4.35 | 4.40 | 219217 | 9594 | 0.65% |
| 2025-10-29 | 4.38 | 4.40 | 0.02 | 0.46% | 4.32 | 4.41 | 303455 | 13237 | 0.90% |
| 2025-10-28 | 4.41 | 4.38 | -0.05 | -1.13% | 4.38 | 4.44 | 285179 | 12559 | 0.85% |
| 2025-10-27 | 4.38 | 4.43 | 0.05 | 1.14% | 4.37 | 4.45 | 328542 | 14488 | 0.97% |
| 2025-10-24 | 4.40 | 4.38 | -0.03 | -0.68% | 4.36 | 4.41 | 224102 | 9814 | 0.66% |
| 2025-10-23 | 4.34 | 4.41 | 0.07 | 1.61% | 4.30 | 4.43 | 404781 | 17711 | 1.20% |
| 2025-10-22 | 4.34 | 4.34 | -0.01 | -0.23% | 4.33 | 4.36 | 189965 | 8252 | 0.56% |
| 2025-10-21 | 4.30 | 4.35 | 0.05 | 1.16% | 4.29 | 4.37 | 277431 | 12020 | 0.82% |
| 2025-10-20 | 4.31 | 4.30 | -0.01 | -0.23% | 4.27 | 4.32 | 213489 | 9169 | 0.63% |
| 2025-10-17 | 4.32 | 4.31 | -0.02 | -0.46% | 4.28 | 4.35 | 225333 | 9720 | 0.67% |
| 2025-10-16 | 4.38 | 4.33 | -0.06 | -1.37% | 4.32 | 4.39 | 255744 | 11107 | 0.76% |
| 2025-10-15 | 4.37 | 4.39 | 0.02 | 0.46% | 4.36 | 4.39 | 227468 | 9955 | 0.67% |
| 2025-10-14 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.43 | 296679 | 13023 | 0.88% |
| 2025-10-13 | 4.34 | 4.39 | -0.03 | -0.68% | 4.29 | 4.41 | 342756 | 14897 | 1.02% |
| 2025-10-10 | 4.39 | 4.42 | 0.02 | 0.45% | 4.37 | 4.45 | 342761 | 15149 | 1.02% |
| 2025-10-09 | 4.38 | 4.40 | 0.03 | 0.69% | 4.37 | 4.41 | 267892 | 11773 | 0.79% |
| 2025-09-30 | 4.40 | 4.37 | -0.03 | -0.68% | 4.36 | 4.42 | 227678 | 9980 | 0.68% |
| 2025-09-29 | 4.36 | 4.40 | 0.04 | 0.92% | 4.30 | 4.41 | 275773 | 12045 | 0.82% |
| 2025-09-26 | 4.35 | 4.36 | -0.01 | -0.23% | 4.33 | 4.40 | 198155 | 8651 | 0.59% |
| 2025-09-25 | 4.33 | 4.37 | 0.03 | 0.69% | 4.30 | 4.38 | 284825 | 12371 | 0.84% |
| 2025-09-24 | 4.30 | 4.34 | 0.04 | 0.93% | 4.28 | 4.34 | 205377 | 8864 | 0.61% |
| 2025-09-23 | 4.37 | 4.30 | -0.07 | -1.60% | 4.25 | 4.37 | 330715 | 14211 | 0.98% |
| 2025-09-22 | 4.40 | 4.37 | -0.02 | -0.46% | 4.34 | 4.40 | 231826 | 10112 | 0.69% |
| 2025-09-19 | 4.42 | 4.39 | -0.04 | -0.90% | 4.37 | 4.45 | 321885 | 14159 | 0.95% |
| 2025-09-18 | 4.49 | 4.43 | -0.06 | -1.34% | 4.41 | 4.50 | 427324 | 19075 | 1.27% |
| 2025-09-17 | 4.47 | 4.49 | 0.00 | 0.00% | 4.45 | 4.53 | 405130 | 18201 | 1.20% |
| 2025-09-16 | 4.44 | 4.49 | 0.06 | 1.35% | 4.44 | 4.50 | 352226 | 15769 | 1.04% |
| 2025-09-15 | 4.46 | 4.43 | -0.04 | -0.89% | 4.42 | 4.50 | 298058 | 13255 | 0.88% |
| 2025-09-12 | 4.48 | 4.47 | -0.01 | -0.22% | 4.46 | 4.51 | 364436 | 16327 | 1.08% |
| 2025-09-11 | 4.42 | 4.48 | 0.07 | 1.59% | 4.38 | 4.48 | 352000 | 15592 | 1.04% |
| 2025-09-10 | 4.42 | 4.41 | 0.00 | 0.00% | 4.39 | 4.43 | 220926 | 9743 | 0.66% |
| 2025-09-09 | 4.46 | 4.41 | -0.06 | -1.34% | 4.39 | 4.47 | 336098 | 14880 | 1.00% |
| 2025-09-08 | 4.44 | 4.47 | 0.01 | 0.22% | 4.44 | 4.50 | 343296 | 15333 | 1.02% |