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 | 4.27 | 4.01 | -0.29 | -6.74% | 4.00 | 4.28 | 822613 | 33578 | 7.39% |
| 2025-12-15 | 4.25 | 4.30 | 0.05 | 1.18% | 4.09 | 4.32 | 737001 | 31297 | 6.62% |
| 2025-12-12 | 4.46 | 4.25 | -0.20 | -4.49% | 4.25 | 4.49 | 1015495 | 44017 | 9.12% |
| 2025-12-11 | 4.85 | 4.45 | -0.46 | -9.37% | 4.44 | 4.86 | 1470842 | 67652 | 13.21% |
| 2025-12-10 | 5.17 | 4.91 | -0.19 | -3.73% | 4.88 | 5.20 | 1145250 | 56836 | 10.29% |
| 2025-12-09 | 5.16 | 5.10 | -0.20 | -3.77% | 5.06 | 5.25 | 1377118 | 70776 | 12.37% |
| 2025-12-08 | 4.96 | 5.30 | 0.33 | 6.64% | 4.95 | 5.48 | 2258035 | 117602 | 20.28% |
| 2025-12-05 | 4.78 | 4.97 | 0.11 | 2.26% | 4.57 | 5.03 | 1574686 | 74818 | 14.14% |
| 2025-12-04 | 4.74 | 4.86 | 0.08 | 1.67% | 4.67 | 5.24 | 1707918 | 85033 | 15.34% |
| 2025-12-03 | 4.86 | 4.78 | -0.21 | -4.21% | 4.65 | 4.90 | 1286848 | 61388 | 11.56% |
| 2025-12-02 | 4.65 | 4.99 | 0.25 | 5.27% | 4.62 | 5.05 | 2042317 | 99098 | 18.34% |
| 2025-12-01 | 4.52 | 4.74 | 0.19 | 4.18% | 4.45 | 4.84 | 1660580 | 76139 | 14.91% |
| 2025-11-28 | 4.62 | 4.55 | -0.03 | -0.66% | 4.49 | 4.73 | 1268946 | 58114 | 11.40% |
| 2025-11-27 | 4.71 | 4.58 | -0.32 | -6.53% | 4.53 | 4.76 | 1645255 | 75987 | 14.78% |
| 2025-11-26 | 4.85 | 4.90 | 0.04 | 0.82% | 4.75 | 5.27 | 2285172 | 114217 | 20.52% |
| 2025-11-25 | 4.72 | 4.86 | -0.02 | -0.41% | 4.71 | 5.35 | 2614065 | 130168 | 23.48% |
| 2025-11-24 | 4.51 | 4.88 | 0.37 | 8.20% | 4.25 | 5.08 | 2344972 | 110955 | 21.06% |
| 2025-11-21 | 4.33 | 4.51 | 0.09 | 2.04% | 4.33 | 4.83 | 2134830 | 97185 | 19.17% |
| 2025-11-20 | 4.77 | 4.42 | -0.43 | -8.87% | 4.40 | 4.79 | 1803338 | 81230 | 16.20% |
| 2025-11-19 | 4.71 | 4.85 | 0.35 | 7.78% | 4.33 | 5.17 | 3396536 | 157425 | 30.51% |
| 2025-11-18 | 3.78 | 4.50 | 0.75 | 20.00% | 3.78 | 4.50 | 2046926 | 87187 | 18.38% |
| 2025-11-17 | 3.57 | 3.75 | 0.16 | 4.46% | 3.57 | 3.80 | 611133 | 22652 | 5.49% |
| 2025-11-14 | 3.60 | 3.59 | -0.03 | -0.83% | 3.59 | 3.66 | 245096 | 8896 | 2.20% |
| 2025-11-13 | 3.57 | 3.62 | 0.03 | 0.84% | 3.54 | 3.63 | 221539 | 7953 | 1.99% |
| 2025-11-12 | 3.63 | 3.59 | -0.04 | -1.10% | 3.56 | 3.64 | 204284 | 7355 | 1.83% |
| 2025-11-11 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 211565 | 7641 | 1.90% |
| 2025-11-10 | 3.57 | 3.60 | 0.03 | 0.84% | 3.54 | 3.61 | 244558 | 8776 | 2.20% |
| 2025-11-07 | 3.56 | 3.57 | 0.00 | 0.00% | 3.53 | 3.58 | 251189 | 8923 | 2.26% |
| 2025-11-06 | 3.68 | 3.57 | -0.10 | -2.72% | 3.55 | 3.68 | 350185 | 12532 | 3.15% |
| 2025-11-05 | 3.61 | 3.67 | 0.02 | 0.55% | 3.60 | 3.69 | 353395 | 12921 | 3.17% |
| 2025-11-04 | 3.58 | 3.65 | 0.06 | 1.67% | 3.55 | 3.69 | 458496 | 16612 | 4.12% |
| 2025-11-03 | 3.58 | 3.59 | 0.03 | 0.84% | 3.52 | 3.59 | 274591 | 9798 | 2.47% |
| 2025-10-31 | 3.51 | 3.56 | 0.05 | 1.42% | 3.50 | 3.58 | 308100 | 10927 | 2.77% |
| 2025-10-30 | 3.48 | 3.51 | 0.02 | 0.57% | 3.48 | 3.58 | 354103 | 12536 | 3.18% |
| 2025-10-29 | 3.52 | 3.49 | -0.01 | -0.29% | 3.45 | 3.53 | 237656 | 8279 | 2.13% |
| 2025-10-28 | 3.45 | 3.50 | 0.06 | 1.74% | 3.41 | 3.52 | 318197 | 11086 | 2.86% |
| 2025-10-27 | 3.47 | 3.44 | 0.00 | 0.00% | 3.39 | 3.48 | 199649 | 6850 | 1.79% |
| 2025-10-24 | 3.48 | 3.44 | -0.03 | -0.86% | 3.43 | 3.50 | 190048 | 6576 | 1.71% |
| 2025-10-23 | 3.46 | 3.47 | 0.01 | 0.29% | 3.40 | 3.48 | 204055 | 7004 | 1.83% |
| 2025-10-22 | 3.44 | 3.46 | 0.02 | 0.58% | 3.41 | 3.51 | 233759 | 8101 | 2.10% |
| 2025-10-21 | 3.39 | 3.44 | 0.06 | 1.78% | 3.36 | 3.45 | 263625 | 8996 | 2.37% |
| 2025-10-20 | 3.38 | 3.38 | 0.02 | 0.60% | 3.35 | 3.41 | 174663 | 5889 | 1.57% |
| 2025-10-17 | 3.42 | 3.36 | -0.03 | -0.88% | 3.36 | 3.44 | 210392 | 7137 | 1.89% |
| 2025-10-16 | 3.47 | 3.39 | -0.10 | -2.87% | 3.38 | 3.48 | 324387 | 11052 | 2.91% |
| 2025-10-15 | 3.37 | 3.49 | 0.12 | 3.56% | 3.35 | 3.50 | 307270 | 10586 | 2.76% |
| 2025-10-14 | 3.42 | 3.37 | -0.06 | -1.75% | 3.36 | 3.45 | 197285 | 6715 | 1.77% |
| 2025-10-13 | 3.33 | 3.43 | 0.03 | 0.88% | 3.21 | 3.43 | 218175 | 7325 | 1.96% |
| 2025-10-10 | 3.42 | 3.40 | -0.02 | -0.58% | 3.38 | 3.44 | 203548 | 6946 | 1.83% |
| 2025-10-09 | 3.45 | 3.42 | 0.03 | 0.88% | 3.41 | 3.46 | 177815 | 6087 | 1.60% |
| 2025-09-30 | 3.42 | 3.39 | -0.04 | -1.17% | 3.38 | 3.45 | 200872 | 6833 | 1.80% |
| 2025-09-29 | 3.39 | 3.43 | 0.04 | 1.18% | 3.33 | 3.43 | 230583 | 7830 | 2.07% |
| 2025-09-26 | 3.43 | 3.39 | -0.06 | -1.74% | 3.38 | 3.46 | 219171 | 7481 | 1.97% |
| 2025-09-25 | 3.51 | 3.45 | -0.06 | -1.71% | 3.45 | 3.55 | 244825 | 8539 | 2.20% |
| 2025-09-24 | 3.41 | 3.51 | 0.08 | 2.33% | 3.39 | 3.52 | 279913 | 9768 | 2.51% |
| 2025-09-23 | 3.52 | 3.43 | -0.08 | -2.28% | 3.36 | 3.53 | 334879 | 11407 | 3.01% |
| 2025-09-22 | 3.51 | 3.51 | 0.00 | 0.00% | 3.46 | 3.54 | 213822 | 7462 | 1.92% |
| 2025-09-19 | 3.58 | 3.51 | -0.07 | -1.96% | 3.50 | 3.60 | 286938 | 10145 | 2.58% |
| 2025-09-18 | 3.66 | 3.58 | -0.11 | -2.98% | 3.55 | 3.69 | 436513 | 15868 | 3.92% |
| 2025-09-17 | 3.75 | 3.69 | -0.09 | -2.38% | 3.66 | 3.76 | 405096 | 14945 | 3.64% |
| 2025-09-16 | 3.64 | 3.78 | 0.14 | 3.85% | 3.61 | 3.80 | 617615 | 23008 | 5.55% |
| 2025-09-15 | 3.62 | 3.64 | 0.03 | 0.83% | 3.59 | 3.69 | 394294 | 14336 | 3.54% |
| 2025-09-12 | 3.53 | 3.61 | 0.08 | 2.27% | 3.53 | 3.62 | 462666 | 16587 | 4.16% |
| 2025-09-11 | 3.49 | 3.53 | 0.03 | 0.86% | 3.44 | 3.53 | 279253 | 9760 | 2.51% |
| 2025-09-10 | 3.44 | 3.50 | 0.06 | 1.74% | 3.44 | 3.57 | 323068 | 11346 | 2.90% |
| 2025-09-09 | 3.51 | 3.44 | -0.07 | -1.99% | 3.43 | 3.51 | 271275 | 9392 | 2.44% |
| 2025-09-08 | 3.50 | 3.51 | -0.01 | -0.28% | 3.47 | 3.54 | 270740 | 9475 | 2.43% |