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 | 3.73 | 3.77 | 0.02 | 0.53% | 3.64 | 3.78 | 223416 | 8282 | 2.70% |
| 2025-12-16 | 3.93 | 3.75 | -0.19 | -4.82% | 3.74 | 3.94 | 296221 | 11242 | 3.57% |
| 2025-12-15 | 3.92 | 3.94 | 0.01 | 0.25% | 3.87 | 3.99 | 184052 | 7255 | 2.22% |
| 2025-12-12 | 3.94 | 3.93 | 0.00 | 0.00% | 3.91 | 4.01 | 241609 | 9570 | 2.91% |
| 2025-12-11 | 3.96 | 3.93 | -0.04 | -1.01% | 3.92 | 4.01 | 206886 | 8172 | 2.50% |
| 2025-12-10 | 4.02 | 3.97 | -0.06 | -1.49% | 3.93 | 4.05 | 195823 | 7782 | 2.36% |
| 2025-12-09 | 4.08 | 4.03 | -0.06 | -1.47% | 4.01 | 4.09 | 181095 | 7309 | 2.18% |
| 2025-12-08 | 4.02 | 4.09 | 0.09 | 2.25% | 4.01 | 4.12 | 260118 | 10615 | 3.14% |
| 2025-12-05 | 3.91 | 4.00 | 0.09 | 2.30% | 3.87 | 4.01 | 202984 | 8031 | 2.45% |
| 2025-12-04 | 3.96 | 3.91 | -0.08 | -2.01% | 3.86 | 3.99 | 199769 | 7816 | 2.41% |
| 2025-12-03 | 4.04 | 3.99 | -0.04 | -0.99% | 3.96 | 4.09 | 201279 | 8069 | 2.43% |
| 2025-12-02 | 4.03 | 4.03 | -0.02 | -0.49% | 3.94 | 4.05 | 194771 | 7795 | 2.35% |
| 2025-12-01 | 4.05 | 4.05 | 0.03 | 0.75% | 4.01 | 4.10 | 254490 | 10331 | 3.07% |
| 2025-11-28 | 3.94 | 4.02 | 0.08 | 2.03% | 3.91 | 4.05 | 250998 | 10038 | 3.03% |
| 2025-11-27 | 3.86 | 3.94 | 0.07 | 1.81% | 3.86 | 3.97 | 287801 | 11308 | 3.47% |
| 2025-11-26 | 3.91 | 3.87 | -0.04 | -1.02% | 3.87 | 4.00 | 257208 | 10084 | 3.10% |
| 2025-11-25 | 3.92 | 3.91 | 0.04 | 1.03% | 3.86 | 3.94 | 309983 | 12099 | 3.74% |
| 2025-11-24 | 3.97 | 3.87 | -0.07 | -1.78% | 3.78 | 4.01 | 470923 | 18206 | 5.68% |
| 2025-11-21 | 4.22 | 3.94 | -0.33 | -7.73% | 3.93 | 4.26 | 464378 | 18744 | 5.60% |
| 2025-11-20 | 4.39 | 4.27 | -0.12 | -2.73% | 4.25 | 4.41 | 206773 | 8908 | 2.49% |
| 2025-11-19 | 4.38 | 4.39 | 0.01 | 0.23% | 4.33 | 4.47 | 336093 | 14751 | 4.05% |
| 2025-11-18 | 4.45 | 4.38 | -0.09 | -2.01% | 4.33 | 4.46 | 292569 | 12780 | 3.53% |
| 2025-11-17 | 4.45 | 4.47 | 0.02 | 0.45% | 4.41 | 4.48 | 263029 | 11686 | 3.17% |
| 2025-11-14 | 4.42 | 4.45 | 0.00 | 0.00% | 4.39 | 4.53 | 342287 | 15292 | 4.13% |
| 2025-11-13 | 4.37 | 4.45 | 0.08 | 1.83% | 4.35 | 4.47 | 338434 | 15014 | 4.08% |
| 2025-11-12 | 4.46 | 4.37 | -0.10 | -2.24% | 4.32 | 4.47 | 423243 | 18540 | 5.11% |
| 2025-11-11 | 4.35 | 4.47 | 0.12 | 2.76% | 4.35 | 4.53 | 595394 | 26566 | 7.18% |
| 2025-11-10 | 4.30 | 4.35 | 0.06 | 1.40% | 4.27 | 4.38 | 360862 | 15660 | 4.35% |
| 2025-11-07 | 4.19 | 4.29 | 0.10 | 2.39% | 4.17 | 4.31 | 362305 | 15455 | 4.37% |
| 2025-11-06 | 4.28 | 4.19 | -0.05 | -1.18% | 4.19 | 4.30 | 251564 | 10623 | 3.03% |
| 2025-11-05 | 4.07 | 4.24 | 0.15 | 3.67% | 4.06 | 4.25 | 393257 | 16449 | 4.74% |
| 2025-11-04 | 4.10 | 4.09 | -0.01 | -0.24% | 4.07 | 4.13 | 204891 | 8396 | 2.47% |
| 2025-11-03 | 4.03 | 4.10 | 0.06 | 1.49% | 4.02 | 4.10 | 221589 | 9009 | 2.67% |
| 2025-10-31 | 3.96 | 4.04 | 0.08 | 2.02% | 3.96 | 4.07 | 204603 | 8261 | 2.47% |
| 2025-10-30 | 4.03 | 3.96 | -0.08 | -1.98% | 3.96 | 4.03 | 190372 | 7598 | 2.30% |
| 2025-10-29 | 4.02 | 4.04 | 0.00 | 0.00% | 3.95 | 4.05 | 200941 | 8046 | 2.42% |
| 2025-10-28 | 4.03 | 4.04 | 0.00 | 0.00% | 4.01 | 4.06 | 163255 | 6598 | 1.97% |
| 2025-10-27 | 4.11 | 4.04 | -0.03 | -0.74% | 4.02 | 4.11 | 256457 | 10405 | 3.09% |
| 2025-10-24 | 4.14 | 4.07 | -0.05 | -1.21% | 4.06 | 4.14 | 193669 | 7919 | 2.34% |
| 2025-10-23 | 4.08 | 4.12 | 0.05 | 1.23% | 4.04 | 4.13 | 226619 | 9251 | 2.73% |
| 2025-10-22 | 4.08 | 4.07 | -0.03 | -0.73% | 4.03 | 4.12 | 197933 | 8073 | 2.39% |
| 2025-10-21 | 4.00 | 4.10 | 0.10 | 2.50% | 3.97 | 4.18 | 313116 | 12710 | 3.78% |
| 2025-10-20 | 3.96 | 4.00 | 0.07 | 1.78% | 3.90 | 4.03 | 237236 | 9474 | 2.86% |
| 2025-10-17 | 4.13 | 3.93 | -0.20 | -4.84% | 3.92 | 4.15 | 369249 | 14828 | 4.45% |
| 2025-10-16 | 4.23 | 4.13 | -0.11 | -2.59% | 4.11 | 4.26 | 255098 | 10638 | 3.08% |
| 2025-10-15 | 4.21 | 4.24 | 0.03 | 0.71% | 4.16 | 4.27 | 225107 | 9503 | 2.72% |
| 2025-10-14 | 4.24 | 4.21 | -0.01 | -0.24% | 4.20 | 4.39 | 322281 | 13830 | 3.89% |
| 2025-10-13 | 4.07 | 4.22 | -0.04 | -0.94% | 4.00 | 4.24 | 285380 | 11804 | 3.44% |
| 2025-10-10 | 4.30 | 4.26 | -0.04 | -0.93% | 4.24 | 4.35 | 267458 | 11491 | 3.23% |
| 2025-10-09 | 4.35 | 4.30 | -0.05 | -1.15% | 4.29 | 4.37 | 349834 | 15101 | 4.22% |
| 2025-09-30 | 4.34 | 4.35 | 0.01 | 0.23% | 4.31 | 4.38 | 394708 | 17180 | 4.76% |
| 2025-09-29 | 4.25 | 4.34 | 0.12 | 2.84% | 4.21 | 4.41 | 545865 | 23719 | 6.59% |
| 2025-09-26 | 4.14 | 4.22 | 0.08 | 1.93% | 4.13 | 4.35 | 532150 | 22812 | 6.42% |
| 2025-09-25 | 4.16 | 4.14 | -0.04 | -0.96% | 4.13 | 4.25 | 244953 | 10251 | 2.96% |
| 2025-09-24 | 4.07 | 4.18 | 0.11 | 2.70% | 4.03 | 4.19 | 256616 | 10602 | 3.10% |
| 2025-09-23 | 4.17 | 4.07 | -0.10 | -2.40% | 3.99 | 4.20 | 300020 | 12197 | 3.62% |
| 2025-09-22 | 4.20 | 4.17 | -0.06 | -1.42% | 4.13 | 4.22 | 214633 | 8945 | 2.59% |
| 2025-09-19 | 4.34 | 4.23 | -0.11 | -2.53% | 4.19 | 4.34 | 340456 | 14414 | 4.11% |
| 2025-09-18 | 4.52 | 4.34 | -0.18 | -3.98% | 4.28 | 4.52 | 538470 | 23763 | 6.50% |
| 2025-09-17 | 4.47 | 4.52 | 0.05 | 1.12% | 4.41 | 4.56 | 497231 | 22476 | 6.00% |
| 2025-09-16 | 4.45 | 4.47 | 0.05 | 1.13% | 4.39 | 4.49 | 449099 | 19936 | 5.42% |
| 2025-09-15 | 4.47 | 4.42 | -0.07 | -1.56% | 4.41 | 4.57 | 494036 | 22082 | 5.96% |
| 2025-09-12 | 4.48 | 4.49 | 0.01 | 0.22% | 4.41 | 4.55 | 581263 | 26018 | 7.01% |
| 2025-09-11 | 4.41 | 4.48 | 0.03 | 0.67% | 4.33 | 4.49 | 490420 | 21733 | 5.92% |
| 2025-09-10 | 4.53 | 4.45 | -0.16 | -3.47% | 4.40 | 4.58 | 705517 | 31446 | 8.51% |
| 2025-09-09 | 4.47 | 4.61 | 0.12 | 2.67% | 4.44 | 4.69 | 1094553 | 49846 | 13.20% |
| 2025-09-08 | 4.61 | 4.49 | -0.03 | -0.66% | 4.41 | 4.65 | 868963 | 38902 | 10.48% |