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 | 4.07 | 4.04 | -0.02 | -0.49% | 4.03 | 4.09 | 333424 | 13509 | 1.49% |
| 2025-12-15 | 4.07 | 4.06 | -0.05 | -1.22% | 4.02 | 4.13 | 345315 | 14070 | 1.54% |
| 2025-12-12 | 4.14 | 4.11 | -0.05 | -1.20% | 4.08 | 4.16 | 549724 | 22619 | 2.45% |
| 2025-12-11 | 4.39 | 4.16 | -0.22 | -5.02% | 4.16 | 4.41 | 792795 | 33658 | 3.53% |
| 2025-12-10 | 4.38 | 4.38 | -0.08 | -1.79% | 4.33 | 4.51 | 978922 | 42988 | 4.36% |
| 2025-12-09 | 4.41 | 4.46 | 0.19 | 4.45% | 4.33 | 4.74 | 1927057 | 86733 | 8.59% |
| 2025-12-08 | 4.22 | 4.27 | 0.03 | 0.71% | 4.22 | 4.29 | 557840 | 23723 | 2.49% |
| 2025-12-05 | 4.17 | 4.24 | 0.06 | 1.44% | 4.07 | 4.32 | 608302 | 25419 | 2.71% |
| 2025-12-04 | 4.34 | 4.18 | -0.20 | -4.57% | 4.14 | 4.36 | 707570 | 29728 | 3.15% |
| 2025-12-03 | 4.45 | 4.38 | -0.07 | -1.57% | 4.27 | 4.46 | 697598 | 30344 | 3.11% |
| 2025-12-02 | 4.48 | 4.45 | -0.07 | -1.55% | 4.42 | 4.50 | 720103 | 32055 | 3.21% |
| 2025-12-01 | 4.37 | 4.52 | 0.16 | 3.67% | 4.31 | 4.54 | 1272922 | 56719 | 5.67% |
| 2025-11-28 | 4.42 | 4.36 | -0.04 | -0.91% | 4.31 | 4.50 | 688461 | 30105 | 3.07% |
| 2025-11-27 | 4.36 | 4.40 | -0.01 | -0.23% | 4.34 | 4.54 | 911026 | 40488 | 4.06% |
| 2025-11-26 | 4.32 | 4.41 | 0.05 | 1.15% | 4.26 | 4.60 | 1159234 | 51320 | 5.17% |
| 2025-11-25 | 4.29 | 4.36 | 0.08 | 1.87% | 4.26 | 4.39 | 739214 | 32117 | 3.30% |
| 2025-11-24 | 4.20 | 4.28 | 0.06 | 1.42% | 4.17 | 4.31 | 851182 | 36275 | 3.79% |
| 2025-11-21 | 4.24 | 4.22 | -0.11 | -2.54% | 4.18 | 4.36 | 1000310 | 42645 | 4.46% |
| 2025-11-20 | 4.15 | 4.33 | 0.19 | 4.59% | 4.13 | 4.55 | 1559846 | 68045 | 6.95% |
| 2025-11-19 | 4.24 | 4.14 | -0.14 | -3.27% | 4.09 | 4.26 | 580482 | 24138 | 2.59% |
| 2025-11-18 | 4.26 | 4.28 | 0.02 | 0.47% | 4.19 | 4.33 | 709214 | 30196 | 3.16% |
| 2025-11-17 | 4.18 | 4.26 | 0.05 | 1.19% | 4.15 | 4.27 | 512713 | 21732 | 2.29% |
| 2025-11-14 | 4.15 | 4.21 | 0.05 | 1.20% | 4.12 | 4.33 | 804230 | 34211 | 3.58% |
| 2025-11-13 | 4.10 | 4.16 | 0.04 | 0.97% | 4.08 | 4.17 | 348470 | 14452 | 1.55% |
| 2025-11-12 | 4.17 | 4.12 | -0.07 | -1.67% | 4.08 | 4.23 | 475738 | 19668 | 2.12% |
| 2025-11-11 | 4.19 | 4.19 | 0.00 | 0.00% | 4.17 | 4.23 | 311026 | 13049 | 1.39% |
| 2025-11-10 | 4.14 | 4.19 | 0.05 | 1.21% | 4.13 | 4.20 | 317420 | 13213 | 1.41% |
| 2025-11-07 | 4.17 | 4.14 | -0.03 | -0.72% | 4.13 | 4.18 | 279646 | 11605 | 1.25% |
| 2025-11-06 | 4.21 | 4.17 | -0.04 | -0.95% | 4.14 | 4.23 | 298976 | 12460 | 1.33% |
| 2025-11-05 | 4.16 | 4.21 | 0.01 | 0.24% | 4.15 | 4.24 | 300746 | 12656 | 1.34% |
| 2025-11-04 | 4.25 | 4.20 | -0.08 | -1.87% | 4.17 | 4.26 | 343714 | 14430 | 1.53% |
| 2025-11-03 | 4.16 | 4.28 | 0.06 | 1.42% | 4.16 | 4.28 | 379032 | 16051 | 1.69% |
| 2025-10-31 | 4.16 | 4.22 | 0.09 | 2.18% | 4.14 | 4.25 | 476775 | 20050 | 2.13% |
| 2025-10-30 | 4.17 | 4.13 | -0.06 | -1.43% | 4.12 | 4.23 | 389215 | 16164 | 1.73% |
| 2025-10-29 | 4.20 | 4.19 | -0.04 | -0.95% | 4.15 | 4.25 | 313727 | 13133 | 1.40% |
| 2025-10-28 | 4.20 | 4.23 | 0.06 | 1.44% | 4.16 | 4.26 | 529571 | 22340 | 2.36% |
| 2025-10-27 | 4.14 | 4.17 | 0.05 | 1.21% | 4.12 | 4.19 | 377374 | 15692 | 1.68% |
| 2025-10-24 | 4.10 | 4.12 | 0.02 | 0.49% | 4.10 | 4.14 | 301402 | 12409 | 1.34% |
| 2025-10-23 | 4.09 | 4.10 | 0.02 | 0.49% | 4.02 | 4.10 | 254770 | 10321 | 1.14% |
| 2025-10-22 | 4.08 | 4.08 | -0.01 | -0.24% | 4.03 | 4.14 | 273020 | 11175 | 1.22% |
| 2025-10-21 | 4.00 | 4.09 | 0.09 | 2.25% | 3.99 | 4.09 | 378620 | 15391 | 1.69% |
| 2025-10-20 | 3.99 | 4.00 | 0.07 | 1.78% | 3.96 | 4.01 | 305160 | 12179 | 1.36% |
| 2025-10-17 | 4.05 | 3.93 | -0.11 | -2.72% | 3.92 | 4.07 | 420755 | 16748 | 1.88% |
| 2025-10-16 | 4.09 | 4.04 | -0.06 | -1.46% | 4.02 | 4.09 | 354104 | 14343 | 1.58% |
| 2025-10-15 | 4.08 | 4.10 | 0.05 | 1.23% | 4.01 | 4.10 | 331117 | 13455 | 1.48% |
| 2025-10-14 | 4.14 | 4.05 | -0.09 | -2.17% | 4.04 | 4.19 | 475800 | 19510 | 2.12% |
| 2025-10-13 | 4.03 | 4.14 | -0.03 | -0.72% | 3.89 | 4.15 | 528943 | 21393 | 2.36% |
| 2025-10-10 | 4.28 | 4.17 | -0.13 | -3.02% | 4.16 | 4.29 | 541824 | 22775 | 2.42% |
| 2025-10-09 | 4.35 | 4.30 | -0.06 | -1.38% | 4.28 | 4.40 | 650285 | 28215 | 2.90% |
| 2025-09-30 | 4.25 | 4.36 | 0.10 | 2.35% | 4.25 | 4.37 | 608374 | 26293 | 2.71% |
| 2025-09-29 | 4.20 | 4.26 | 0.07 | 1.67% | 4.12 | 4.27 | 521804 | 22032 | 2.33% |
| 2025-09-26 | 4.40 | 4.19 | -0.23 | -5.20% | 4.19 | 4.40 | 725857 | 30941 | 3.24% |
| 2025-09-25 | 4.40 | 4.42 | -0.01 | -0.23% | 4.38 | 4.55 | 554277 | 24724 | 2.47% |
| 2025-09-24 | 4.32 | 4.43 | 0.09 | 2.07% | 4.25 | 4.43 | 542498 | 23672 | 2.42% |
| 2025-09-23 | 4.50 | 4.34 | -0.20 | -4.41% | 4.26 | 4.54 | 849061 | 36898 | 3.78% |
| 2025-09-22 | 4.42 | 4.54 | 0.09 | 2.02% | 4.42 | 4.63 | 640967 | 28997 | 2.86% |
| 2025-09-19 | 4.60 | 4.45 | -0.15 | -3.26% | 4.45 | 4.72 | 815695 | 37169 | 4.96% |
| 2025-09-18 | 4.68 | 4.60 | -0.16 | -3.36% | 4.53 | 4.76 | 1106242 | 51721 | 6.73% |
| 2025-09-17 | 4.63 | 4.76 | 0.10 | 2.15% | 4.61 | 4.87 | 1217946 | 57831 | 7.41% |
| 2025-09-16 | 4.48 | 4.66 | 0.18 | 4.02% | 4.45 | 4.68 | 1203288 | 55441 | 7.32% |
| 2025-09-15 | 4.47 | 4.48 | -0.01 | -0.22% | 4.47 | 4.62 | 721931 | 32598 | 4.39% |
| 2025-09-12 | 4.54 | 4.49 | -0.07 | -1.54% | 4.49 | 4.58 | 657978 | 29774 | 4.00% |
| 2025-09-11 | 4.42 | 4.56 | 0.10 | 2.24% | 4.33 | 4.56 | 863699 | 38609 | 5.26% |
| 2025-09-10 | 4.45 | 4.46 | 0.00 | 0.00% | 4.45 | 4.57 | 612663 | 27561 | 3.73% |
| 2025-09-09 | 4.68 | 4.46 | -0.26 | -5.51% | 4.45 | 4.68 | 1054368 | 47676 | 6.42% |
| 2025-09-08 | 4.69 | 4.72 | 0.01 | 0.21% | 4.61 | 4.77 | 869813 | 40672 | 5.29% |