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 | 4.14 | 4.02 | -0.11 | -2.66% | 4.00 | 4.14 | 196149 | 7941 | 4.32% |
| 2025-12-15 | 4.08 | 4.13 | 0.04 | 0.98% | 4.03 | 4.19 | 215042 | 8874 | 4.74% |
| 2025-12-12 | 4.19 | 4.09 | -0.08 | -1.92% | 4.07 | 4.26 | 267348 | 11141 | 5.89% |
| 2025-12-11 | 4.30 | 4.17 | -0.13 | -3.02% | 4.16 | 4.32 | 248109 | 10458 | 5.47% |
| 2025-12-10 | 4.36 | 4.30 | -0.07 | -1.60% | 4.29 | 4.39 | 200920 | 8684 | 4.43% |
| 2025-12-09 | 4.40 | 4.37 | -0.03 | -0.68% | 4.29 | 4.41 | 228549 | 9955 | 5.04% |
| 2025-12-08 | 4.35 | 4.40 | 0.05 | 1.15% | 4.35 | 4.43 | 205197 | 9004 | 4.52% |
| 2025-12-05 | 4.30 | 4.35 | 0.04 | 0.93% | 4.26 | 4.37 | 192616 | 8332 | 4.24% |
| 2025-12-04 | 4.38 | 4.31 | -0.04 | -0.92% | 4.30 | 4.41 | 171435 | 7424 | 3.78% |
| 2025-12-03 | 4.43 | 4.35 | -0.10 | -2.25% | 4.33 | 4.48 | 201303 | 8823 | 4.44% |
| 2025-12-02 | 4.41 | 4.45 | 0.03 | 0.68% | 4.29 | 4.48 | 306765 | 13500 | 6.76% |
| 2025-12-01 | 4.47 | 4.42 | -0.04 | -0.90% | 4.40 | 4.48 | 250024 | 11076 | 5.51% |
| 2025-11-28 | 4.41 | 4.46 | 0.06 | 1.36% | 4.37 | 4.47 | 226903 | 10052 | 5.00% |
| 2025-11-27 | 4.40 | 4.40 | 0.00 | 0.00% | 4.37 | 4.45 | 193016 | 8524 | 4.25% |
| 2025-11-26 | 4.46 | 4.40 | -0.04 | -0.90% | 4.37 | 4.48 | 222903 | 9860 | 4.91% |
| 2025-11-25 | 4.39 | 4.44 | 0.08 | 1.83% | 4.36 | 4.49 | 283201 | 12589 | 6.24% |
| 2025-11-24 | 4.42 | 4.36 | -0.04 | -0.91% | 4.23 | 4.44 | 308940 | 13375 | 6.81% |
| 2025-11-21 | 4.48 | 4.40 | -0.13 | -2.87% | 4.38 | 4.57 | 426738 | 19035 | 9.40% |
| 2025-11-20 | 4.72 | 4.53 | -0.20 | -4.23% | 4.52 | 4.74 | 503279 | 23117 | 11.09% |
| 2025-11-19 | 4.93 | 4.73 | -0.18 | -3.67% | 4.69 | 4.96 | 489340 | 23408 | 10.78% |
| 2025-11-18 | 5.17 | 4.91 | -0.28 | -5.39% | 4.85 | 5.17 | 632882 | 31257 | 13.95% |
| 2025-11-17 | 4.99 | 5.19 | 0.23 | 4.64% | 4.99 | 5.26 | 867200 | 44669 | 19.11% |
| 2025-11-14 | 4.91 | 4.96 | -0.04 | -0.80% | 4.91 | 5.03 | 453509 | 22503 | 9.99% |
| 2025-11-13 | 4.84 | 5.00 | 0.14 | 2.88% | 4.70 | 5.03 | 724000 | 35569 | 15.95% |
| 2025-11-12 | 4.82 | 4.86 | 0.03 | 0.62% | 4.82 | 5.06 | 618873 | 30444 | 13.64% |
| 2025-11-11 | 5.01 | 4.83 | -0.23 | -4.55% | 4.82 | 5.01 | 631725 | 30787 | 13.92% |
| 2025-11-10 | 4.98 | 5.06 | 0.02 | 0.40% | 4.86 | 5.09 | 678176 | 33924 | 14.94% |
| 2025-11-07 | 5.06 | 5.04 | 0.02 | 0.40% | 4.96 | 5.24 | 737383 | 37294 | 16.25% |
| 2025-11-06 | 5.15 | 5.02 | -0.27 | -5.10% | 4.92 | 5.19 | 948041 | 47540 | 20.89% |
| 2025-11-05 | 4.77 | 5.29 | 0.53 | 11.13% | 4.73 | 5.55 | 1479090 | 77821 | 32.59% |
| 2025-11-04 | 4.82 | 4.76 | -0.14 | -2.86% | 4.68 | 4.98 | 804474 | 38596 | 17.73% |
| 2025-11-03 | 5.02 | 4.90 | -0.28 | -5.41% | 4.75 | 5.07 | 1037522 | 50515 | 22.86% |
| 2025-10-31 | 4.80 | 5.18 | 0.25 | 5.07% | 4.70 | 5.43 | 1521287 | 75944 | 33.52% |
| 2025-10-30 | 4.68 | 4.93 | 0.32 | 6.94% | 4.60 | 5.26 | 1542185 | 75921 | 33.98% |
| 2025-10-29 | 4.89 | 4.61 | -0.38 | -7.62% | 4.56 | 4.92 | 1672360 | 78685 | 36.85% |
| 2025-10-28 | 4.17 | 4.99 | 0.83 | 19.95% | 4.11 | 4.99 | 2056347 | 95280 | 45.31% |
| 2025-10-27 | 3.78 | 4.16 | 0.55 | 15.24% | 3.74 | 4.33 | 1594605 | 65136 | 35.14% |
| 2025-10-24 | 3.64 | 3.61 | -0.03 | -0.82% | 3.59 | 3.68 | 160481 | 5826 | 3.54% |
| 2025-10-23 | 3.65 | 3.64 | 0.00 | 0.00% | 3.58 | 3.66 | 142062 | 5133 | 3.13% |
| 2025-10-22 | 3.65 | 3.64 | -0.02 | -0.55% | 3.63 | 3.70 | 207487 | 7593 | 4.57% |
| 2025-10-21 | 3.58 | 3.66 | 0.09 | 2.52% | 3.54 | 3.66 | 248357 | 8971 | 5.47% |
| 2025-10-20 | 3.50 | 3.57 | 0.08 | 2.29% | 3.50 | 3.60 | 181670 | 6451 | 4.00% |
| 2025-10-17 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.56 | 173614 | 6105 | 3.83% |
| 2025-10-16 | 3.57 | 3.51 | -0.06 | -1.68% | 3.48 | 3.59 | 170478 | 6002 | 3.76% |
| 2025-10-15 | 3.55 | 3.57 | 0.04 | 1.13% | 3.51 | 3.59 | 165339 | 5888 | 3.64% |
| 2025-10-14 | 3.60 | 3.53 | -0.04 | -1.12% | 3.52 | 3.63 | 180570 | 6447 | 3.98% |
| 2025-10-13 | 3.48 | 3.57 | -0.02 | -0.56% | 3.33 | 3.58 | 257054 | 9015 | 5.66% |
| 2025-10-10 | 3.52 | 3.59 | 0.07 | 1.99% | 3.50 | 3.64 | 296640 | 10655 | 6.54% |
| 2025-10-09 | 3.61 | 3.52 | -0.03 | -0.85% | 3.50 | 3.63 | 199424 | 7058 | 4.39% |
| 2025-09-30 | 3.54 | 3.55 | 0.04 | 1.14% | 3.47 | 3.58 | 194231 | 6838 | 4.28% |
| 2025-09-29 | 3.39 | 3.51 | 0.12 | 3.54% | 3.31 | 3.53 | 252994 | 8759 | 5.58% |
| 2025-09-26 | 3.32 | 3.39 | 0.04 | 1.19% | 3.29 | 3.44 | 176670 | 5984 | 3.89% |
| 2025-09-25 | 3.41 | 3.35 | -0.06 | -1.76% | 3.34 | 3.43 | 133109 | 4496 | 2.93% |
| 2025-09-24 | 3.36 | 3.41 | 0.07 | 2.10% | 3.33 | 3.43 | 172809 | 5853 | 3.81% |
| 2025-09-23 | 3.44 | 3.34 | -0.10 | -2.91% | 3.25 | 3.45 | 246529 | 8234 | 5.43% |
| 2025-09-22 | 3.48 | 3.44 | -0.07 | -1.99% | 3.41 | 3.50 | 183198 | 6315 | 4.04% |
| 2025-09-19 | 3.64 | 3.51 | -0.10 | -2.77% | 3.50 | 3.65 | 230663 | 8171 | 5.08% |
| 2025-09-18 | 3.73 | 3.61 | -0.06 | -1.63% | 3.56 | 3.74 | 325817 | 11928 | 7.18% |
| 2025-09-17 | 3.75 | 3.67 | -0.07 | -1.87% | 3.66 | 3.76 | 314772 | 11639 | 6.94% |
| 2025-09-16 | 3.53 | 3.74 | 0.21 | 5.95% | 3.51 | 3.79 | 583857 | 21452 | 12.87% |
| 2025-09-15 | 3.54 | 3.53 | 0.00 | 0.00% | 3.49 | 3.56 | 168840 | 5956 | 3.72% |
| 2025-09-12 | 3.57 | 3.53 | -0.04 | -1.12% | 3.53 | 3.61 | 238956 | 8520 | 5.27% |
| 2025-09-11 | 3.56 | 3.57 | 0.02 | 0.56% | 3.47 | 3.57 | 216774 | 7647 | 4.78% |
| 2025-09-10 | 3.53 | 3.55 | 0.02 | 0.57% | 3.50 | 3.58 | 175802 | 6228 | 3.87% |
| 2025-09-09 | 3.57 | 3.53 | -0.03 | -0.84% | 3.49 | 3.58 | 243407 | 8617 | 5.36% |
| 2025-09-08 | 3.43 | 3.56 | 0.13 | 3.79% | 3.42 | 3.56 | 345873 | 12161 | 7.62% |