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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.22 | 4.23 | 0.00 | 0.00% | 4.13 | 4.25 | 239057 | 9999 | 2.04% |
| 2025-12-16 | 4.35 | 4.23 | -0.15 | -3.42% | 4.23 | 4.36 | 237177 | 10145 | 2.03% |
| 2025-12-15 | 4.33 | 4.38 | 0.03 | 0.69% | 4.27 | 4.41 | 172105 | 7515 | 1.47% |
| 2025-12-12 | 4.34 | 4.35 | 0.02 | 0.46% | 4.32 | 4.41 | 176905 | 7724 | 1.51% |
| 2025-12-11 | 4.43 | 4.33 | -0.09 | -2.04% | 4.32 | 4.44 | 224801 | 9811 | 1.92% |
| 2025-12-10 | 4.48 | 4.42 | -0.07 | -1.56% | 4.40 | 4.52 | 221531 | 9848 | 1.89% |
| 2025-12-09 | 4.60 | 4.49 | -0.15 | -3.23% | 4.48 | 4.61 | 327326 | 14815 | 2.80% |
| 2025-12-08 | 4.49 | 4.64 | 0.16 | 3.57% | 4.48 | 4.64 | 432438 | 19828 | 3.70% |
| 2025-12-05 | 4.41 | 4.48 | 0.07 | 1.59% | 4.36 | 4.48 | 239072 | 10620 | 2.04% |
| 2025-12-04 | 4.41 | 4.41 | 0.01 | 0.23% | 4.32 | 4.46 | 260836 | 11474 | 2.23% |
| 2025-12-03 | 4.40 | 4.40 | 0.01 | 0.23% | 4.35 | 4.42 | 234478 | 10295 | 2.00% |
| 2025-12-02 | 4.41 | 4.39 | -0.02 | -0.45% | 4.33 | 4.42 | 214455 | 9370 | 1.83% |
| 2025-12-01 | 4.44 | 4.41 | -0.02 | -0.45% | 4.40 | 4.47 | 249496 | 11033 | 2.13% |
| 2025-11-28 | 4.36 | 4.43 | 0.09 | 2.07% | 4.34 | 4.43 | 265507 | 11693 | 2.27% |
| 2025-11-27 | 4.31 | 4.34 | 0.02 | 0.46% | 4.30 | 4.39 | 194998 | 8493 | 1.67% |
| 2025-11-26 | 4.42 | 4.32 | -0.09 | -2.04% | 4.31 | 4.43 | 252944 | 11025 | 2.16% |
| 2025-11-25 | 4.34 | 4.41 | 0.08 | 1.85% | 4.33 | 4.45 | 269547 | 11868 | 2.30% |
| 2025-11-24 | 4.32 | 4.33 | 0.06 | 1.41% | 4.23 | 4.37 | 296135 | 12735 | 2.53% |
| 2025-11-21 | 4.36 | 4.27 | -0.15 | -3.39% | 4.26 | 4.44 | 349693 | 15162 | 2.99% |
| 2025-11-20 | 4.50 | 4.42 | -0.05 | -1.12% | 4.41 | 4.52 | 247862 | 11060 | 2.12% |
| 2025-11-19 | 4.55 | 4.47 | -0.08 | -1.76% | 4.44 | 4.59 | 303262 | 13624 | 2.59% |
| 2025-11-18 | 4.58 | 4.55 | -0.07 | -1.52% | 4.52 | 4.60 | 350933 | 15962 | 3.00% |
| 2025-11-17 | 4.65 | 4.62 | -0.04 | -0.86% | 4.58 | 4.71 | 389171 | 17981 | 3.33% |
| 2025-11-14 | 4.71 | 4.66 | -0.11 | -2.31% | 4.66 | 4.76 | 445792 | 20991 | 3.81% |
| 2025-11-13 | 4.74 | 4.77 | 0.03 | 0.63% | 4.62 | 4.79 | 530328 | 25122 | 4.53% |
| 2025-11-12 | 4.92 | 4.74 | -0.14 | -2.87% | 4.69 | 4.97 | 686866 | 32921 | 5.87% |
| 2025-11-11 | 5.10 | 4.88 | -0.28 | -5.43% | 4.85 | 5.11 | 865924 | 42818 | 7.40% |
| 2025-11-10 | 4.95 | 5.16 | 0.19 | 3.82% | 4.74 | 5.18 | 1111612 | 54987 | 9.50% |
| 2025-11-07 | 4.93 | 4.97 | -0.11 | -2.17% | 4.89 | 5.32 | 1156977 | 58763 | 9.89% |
| 2025-11-06 | 5.02 | 5.08 | -0.22 | -4.15% | 4.83 | 5.14 | 1475194 | 72876 | 12.61% |
| 2025-11-05 | 4.48 | 5.30 | 0.70 | 15.22% | 4.38 | 5.40 | 2045952 | 101456 | 17.49% |
| 2025-11-04 | 4.12 | 4.60 | 0.49 | 11.92% | 4.08 | 4.85 | 1436755 | 65795 | 12.28% |
| 2025-11-03 | 4.08 | 4.11 | 0.04 | 0.98% | 4.03 | 4.12 | 328791 | 13399 | 2.81% |
| 2025-10-31 | 3.99 | 4.07 | 0.05 | 1.24% | 3.97 | 4.09 | 362315 | 14640 | 3.10% |
| 2025-10-30 | 3.97 | 4.02 | 0.09 | 2.29% | 3.97 | 4.15 | 436099 | 17655 | 3.73% |
| 2025-10-29 | 3.97 | 3.93 | -0.06 | -1.50% | 3.90 | 3.98 | 168008 | 6587 | 1.44% |
| 2025-10-28 | 4.00 | 3.99 | 0.00 | 0.00% | 3.94 | 4.01 | 140411 | 5600 | 1.20% |
| 2025-10-27 | 4.02 | 3.99 | -0.02 | -0.50% | 3.93 | 4.04 | 204359 | 8144 | 1.75% |
| 2025-10-24 | 3.99 | 4.01 | 0.02 | 0.50% | 3.97 | 4.02 | 174342 | 6968 | 1.49% |
| 2025-10-23 | 3.96 | 3.99 | 0.03 | 0.76% | 3.92 | 3.99 | 125922 | 4977 | 1.08% |
| 2025-10-22 | 3.98 | 3.96 | -0.02 | -0.50% | 3.93 | 3.99 | 121407 | 4818 | 1.04% |
| 2025-10-21 | 3.88 | 3.98 | 0.09 | 2.31% | 3.88 | 3.98 | 220139 | 8693 | 1.88% |
| 2025-10-20 | 3.81 | 3.89 | 0.12 | 3.18% | 3.80 | 3.90 | 171676 | 6619 | 1.47% |
| 2025-10-17 | 3.87 | 3.77 | -0.10 | -2.58% | 3.76 | 3.88 | 170410 | 6482 | 1.46% |
| 2025-10-16 | 3.90 | 3.87 | -0.04 | -1.02% | 3.85 | 3.91 | 136197 | 5284 | 1.16% |
| 2025-10-15 | 3.89 | 3.91 | 0.04 | 1.03% | 3.85 | 3.92 | 135804 | 5279 | 1.16% |
| 2025-10-14 | 3.96 | 3.87 | -0.08 | -2.03% | 3.86 | 3.97 | 225372 | 8829 | 1.93% |
| 2025-10-13 | 3.86 | 3.95 | -0.02 | -0.50% | 3.75 | 3.96 | 240829 | 9355 | 2.06% |
| 2025-10-10 | 3.90 | 3.97 | 0.06 | 1.53% | 3.87 | 3.97 | 210569 | 8303 | 1.80% |
| 2025-10-09 | 3.88 | 3.91 | 0.03 | 0.77% | 3.87 | 3.95 | 158200 | 6188 | 1.35% |
| 2025-09-30 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.90 | 115088 | 4458 | 0.98% |
| 2025-09-29 | 3.83 | 3.87 | 0.05 | 1.31% | 3.75 | 3.88 | 120340 | 4613 | 1.03% |
| 2025-09-26 | 3.83 | 3.82 | -0.02 | -0.52% | 3.79 | 3.89 | 143902 | 5526 | 1.23% |
| 2025-09-25 | 3.92 | 3.84 | -0.09 | -2.29% | 3.83 | 3.94 | 161850 | 6258 | 1.38% |
| 2025-09-24 | 3.87 | 3.93 | 0.02 | 0.51% | 3.84 | 3.95 | 165706 | 6477 | 1.42% |
| 2025-09-23 | 3.96 | 3.91 | -0.04 | -1.01% | 3.73 | 3.97 | 287803 | 11032 | 2.46% |
| 2025-09-22 | 3.90 | 3.95 | 0.09 | 2.33% | 3.84 | 3.95 | 214697 | 8397 | 1.84% |
| 2025-09-19 | 3.98 | 3.86 | -0.11 | -2.77% | 3.84 | 4.00 | 232186 | 9058 | 1.99% |
| 2025-09-18 | 3.99 | 3.97 | -0.02 | -0.50% | 3.92 | 4.09 | 299406 | 12006 | 2.56% |
| 2025-09-17 | 3.97 | 3.99 | 0.01 | 0.25% | 3.95 | 4.00 | 186091 | 7410 | 1.59% |
| 2025-09-16 | 3.88 | 3.98 | 0.09 | 2.31% | 3.85 | 3.98 | 246512 | 9706 | 2.11% |
| 2025-09-15 | 3.90 | 3.89 | -0.02 | -0.51% | 3.84 | 3.92 | 124881 | 4832 | 1.07% |
| 2025-09-12 | 3.94 | 3.91 | -0.02 | -0.51% | 3.90 | 3.95 | 112346 | 4403 | 0.96% |
| 2025-09-11 | 3.85 | 3.93 | 0.08 | 2.08% | 3.80 | 3.93 | 181143 | 7037 | 1.55% |
| 2025-09-10 | 3.84 | 3.85 | 0.01 | 0.26% | 3.83 | 3.89 | 105529 | 4070 | 0.90% |
| 2025-09-09 | 3.91 | 3.84 | -0.06 | -1.54% | 3.82 | 3.91 | 132558 | 5120 | 1.13% |
| 2025-09-08 | 3.85 | 3.90 | 0.05 | 1.30% | 3.83 | 3.90 | 162678 | 6306 | 1.39% |