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 | 3.96 | 3.70 | -0.25 | -6.33% | 3.69 | 3.96 | 47394 | 1798 | 1.10% |
| 2025-12-15 | 4.34 | 3.95 | -0.38 | -8.78% | 3.90 | 4.40 | 86451 | 3492 | 2.01% |
| 2025-12-12 | 4.37 | 4.33 | -0.06 | -1.37% | 4.32 | 4.43 | 20238 | 885 | 0.47% |
| 2025-12-11 | 4.37 | 4.39 | 0.05 | 1.15% | 4.35 | 4.46 | 23260 | 1025 | 0.54% |
| 2025-12-10 | 4.41 | 4.34 | -0.07 | -1.59% | 4.33 | 4.42 | 21956 | 958 | 0.51% |
| 2025-12-09 | 4.52 | 4.41 | -0.13 | -2.86% | 4.37 | 4.54 | 36970 | 1638 | 0.86% |
| 2025-12-08 | 4.65 | 4.54 | -0.10 | -2.16% | 4.52 | 4.70 | 27873 | 1283 | 0.65% |
| 2025-12-05 | 4.57 | 4.64 | 0.06 | 1.31% | 4.40 | 4.66 | 31205 | 1409 | 0.73% |
| 2025-12-04 | 4.70 | 4.58 | -0.10 | -2.14% | 4.57 | 4.71 | 17670 | 814 | 0.41% |
| 2025-12-03 | 4.64 | 4.68 | 0.06 | 1.30% | 4.59 | 4.74 | 24526 | 1141 | 0.57% |
| 2025-12-02 | 4.57 | 4.62 | -0.04 | -0.86% | 4.57 | 4.77 | 33679 | 1574 | 0.78% |
| 2025-12-01 | 4.57 | 4.66 | 0.13 | 2.87% | 4.49 | 4.67 | 25787 | 1185 | 0.60% |
| 2025-11-28 | 4.46 | 4.53 | 0.09 | 2.03% | 4.46 | 4.59 | 25013 | 1135 | 0.58% |
| 2025-11-27 | 4.43 | 4.44 | 0.01 | 0.23% | 4.35 | 4.49 | 31051 | 1376 | 0.72% |
| 2025-11-26 | 4.55 | 4.43 | -0.09 | -1.99% | 4.39 | 4.55 | 49633 | 2201 | 1.15% |
| 2025-11-25 | 4.74 | 4.52 | -0.17 | -3.62% | 4.48 | 4.74 | 54705 | 2519 | 1.27% |
| 2025-11-24 | 4.70 | 4.69 | 0.07 | 1.52% | 4.62 | 4.74 | 19141 | 897 | 0.45% |
| 2025-11-21 | 4.85 | 4.62 | -0.24 | -4.94% | 4.61 | 4.85 | 48977 | 2308 | 1.14% |
| 2025-11-20 | 5.09 | 4.86 | -0.26 | -5.08% | 4.81 | 5.12 | 62129 | 3074 | 1.44% |
| 2025-11-19 | 5.05 | 5.12 | 0.05 | 0.99% | 4.96 | 5.22 | 46938 | 2382 | 1.09% |
| 2025-11-18 | 5.02 | 5.07 | 0.10 | 2.01% | 5.01 | 5.18 | 49298 | 2513 | 1.15% |
| 2025-11-17 | 4.93 | 4.97 | 0.05 | 1.02% | 4.92 | 5.02 | 37503 | 1863 | 0.87% |
| 2025-11-14 | 5.00 | 4.92 | -0.07 | -1.40% | 4.90 | 5.05 | 28611 | 1420 | 0.67% |
| 2025-11-13 | 5.07 | 4.99 | -0.13 | -2.54% | 4.98 | 5.10 | 35854 | 1799 | 0.83% |
| 2025-11-12 | 5.02 | 5.12 | 0.10 | 1.99% | 4.98 | 5.18 | 31834 | 1616 | 0.74% |
| 2025-11-11 | 4.95 | 5.02 | -0.10 | -1.95% | 4.95 | 5.12 | 38027 | 1917 | 0.88% |
| 2025-11-10 | 5.23 | 5.12 | -0.11 | -2.10% | 4.99 | 5.23 | 77742 | 3950 | 1.81% |
| 2025-11-07 | 5.23 | 5.23 | -0.03 | -0.57% | 5.20 | 5.33 | 26414 | 1382 | 0.61% |
| 2025-11-06 | 5.20 | 5.26 | 0.09 | 1.74% | 5.18 | 5.40 | 49707 | 2633 | 1.16% |
| 2025-11-05 | 5.21 | 5.17 | -0.11 | -2.08% | 5.10 | 5.29 | 50120 | 2591 | 1.17% |
| 2025-11-04 | 5.18 | 5.28 | 0.07 | 1.34% | 5.16 | 5.46 | 85932 | 4593 | 2.00% |
| 2025-11-03 | 4.80 | 5.21 | 0.47 | 9.92% | 4.68 | 5.30 | 109804 | 5541 | 2.55% |
| 2025-10-31 | 4.70 | 4.74 | 0.06 | 1.28% | 4.69 | 4.90 | 31612 | 1498 | 0.74% |
| 2025-10-30 | 4.78 | 4.68 | -0.09 | -1.89% | 4.66 | 4.84 | 37463 | 1774 | 0.87% |
| 2025-10-29 | 4.80 | 4.77 | -0.07 | -1.45% | 4.71 | 4.95 | 60626 | 2921 | 1.41% |
| 2025-10-28 | 4.67 | 4.84 | 0.18 | 3.86% | 4.56 | 4.95 | 84256 | 4043 | 1.96% |
| 2025-10-27 | 4.46 | 4.66 | 0.28 | 6.39% | 4.45 | 4.80 | 95524 | 4428 | 2.22% |
| 2025-10-24 | 4.37 | 4.38 | -0.01 | -0.23% | 4.33 | 4.40 | 34054 | 1487 | 0.79% |
| 2025-10-23 | 4.41 | 4.39 | 0.01 | 0.23% | 4.34 | 4.41 | 28496 | 1245 | 0.66% |
| 2025-10-22 | 4.35 | 4.38 | 0.03 | 0.69% | 4.32 | 4.40 | 45937 | 2007 | 1.07% |
| 2025-10-21 | 4.36 | 4.35 | 0.04 | 0.93% | 4.32 | 4.50 | 54101 | 2366 | 1.26% |
| 2025-10-20 | 4.37 | 4.31 | -0.04 | -0.92% | 4.28 | 4.39 | 36144 | 1567 | 0.84% |
| 2025-10-17 | 4.45 | 4.35 | -0.11 | -2.47% | 4.28 | 4.47 | 37986 | 1669 | 0.88% |
| 2025-10-16 | 4.50 | 4.46 | -0.02 | -0.45% | 4.45 | 4.50 | 27938 | 1250 | 0.65% |
| 2025-10-15 | 4.39 | 4.48 | 0.02 | 0.45% | 4.39 | 4.51 | 30911 | 1382 | 0.72% |
| 2025-10-14 | 4.62 | 4.46 | -0.18 | -3.88% | 4.38 | 4.66 | 66684 | 3013 | 1.55% |
| 2025-10-13 | 4.22 | 4.64 | 0.11 | 2.43% | 4.20 | 4.75 | 102176 | 4598 | 2.38% |
| 2025-10-10 | 4.59 | 4.53 | -0.05 | -1.09% | 4.38 | 4.60 | 59477 | 2684 | 1.38% |
| 2025-10-09 | 4.61 | 4.58 | -0.03 | -0.65% | 4.52 | 4.69 | 72281 | 3332 | 1.68% |
| 2025-09-30 | 4.60 | 4.61 | 0.06 | 1.32% | 4.49 | 4.76 | 61718 | 2863 | 1.44% |
| 2025-09-29 | 5.00 | 4.55 | -0.46 | -9.18% | 4.48 | 5.00 | 132650 | 6198 | 3.08% |
| 2025-09-26 | 5.04 | 5.01 | -0.03 | -0.60% | 4.99 | 5.10 | 21504 | 1083 | 0.50% |
| 2025-09-25 | 5.07 | 5.04 | -0.01 | -0.20% | 5.02 | 5.14 | 28703 | 1453 | 0.67% |
| 2025-09-24 | 4.98 | 5.05 | 0.08 | 1.61% | 4.97 | 5.15 | 33063 | 1676 | 0.77% |
| 2025-09-23 | 5.15 | 4.97 | -0.22 | -4.24% | 4.88 | 5.19 | 62989 | 3166 | 1.46% |
| 2025-09-22 | 5.20 | 5.19 | -0.03 | -0.57% | 5.16 | 5.31 | 47621 | 2483 | 1.11% |
| 2025-09-19 | 5.21 | 5.22 | 0.01 | 0.19% | 5.15 | 5.36 | 44210 | 2324 | 1.03% |
| 2025-09-18 | 5.23 | 5.21 | -0.05 | -0.95% | 5.17 | 5.32 | 58104 | 3052 | 1.35% |
| 2025-09-17 | 5.10 | 5.26 | 0.15 | 2.94% | 5.09 | 5.34 | 65090 | 3418 | 1.51% |
| 2025-09-16 | 5.14 | 5.11 | 0.01 | 0.20% | 5.04 | 5.16 | 50281 | 2560 | 1.17% |
| 2025-09-15 | 5.10 | 5.10 | -0.02 | -0.39% | 5.01 | 5.14 | 51391 | 2611 | 1.19% |
| 2025-09-12 | 5.23 | 5.12 | -0.08 | -1.54% | 5.11 | 5.27 | 58036 | 3001 | 1.35% |
| 2025-09-11 | 5.38 | 5.20 | -0.13 | -2.44% | 5.04 | 5.39 | 80813 | 4234 | 1.88% |
| 2025-09-10 | 5.49 | 5.33 | -0.11 | -2.02% | 5.28 | 5.52 | 61711 | 3333 | 1.43% |
| 2025-09-09 | 5.51 | 5.44 | -0.03 | -0.55% | 5.41 | 5.55 | 51307 | 2809 | 1.19% |
| 2025-09-08 | 5.46 | 5.47 | 0.02 | 0.37% | 5.39 | 5.56 | 55894 | 3060 | 1.30% |