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 | 4.09 | 4.01 | -0.07 | -1.72% | 4.01 | 4.10 | 292463 | 11806 | 2.25% |
| 2025-12-15 | 4.08 | 4.08 | -0.03 | -0.73% | 4.05 | 4.14 | 279145 | 11426 | 2.15% |
| 2025-12-12 | 4.11 | 4.11 | 0.03 | 0.74% | 4.08 | 4.17 | 400970 | 16561 | 3.09% |
| 2025-12-11 | 4.09 | 4.08 | -0.03 | -0.73% | 4.07 | 4.14 | 296394 | 12115 | 2.28% |
| 2025-12-10 | 4.17 | 4.11 | -0.03 | -0.72% | 4.07 | 4.19 | 493905 | 20351 | 3.80% |
| 2025-12-09 | 4.12 | 4.14 | 0.00 | 0.00% | 4.08 | 4.14 | 283185 | 11629 | 2.18% |
| 2025-12-08 | 4.14 | 4.14 | -0.01 | -0.24% | 4.13 | 4.19 | 254116 | 10558 | 1.96% |
| 2025-12-05 | 4.09 | 4.15 | 0.06 | 1.47% | 4.04 | 4.15 | 251361 | 10314 | 1.94% |
| 2025-12-04 | 4.14 | 4.09 | -0.05 | -1.21% | 4.07 | 4.16 | 242553 | 9948 | 1.87% |
| 2025-12-03 | 4.21 | 4.14 | -0.07 | -1.66% | 4.13 | 4.22 | 271875 | 11315 | 2.09% |
| 2025-12-02 | 4.19 | 4.21 | 0.02 | 0.48% | 4.15 | 4.23 | 285344 | 11980 | 2.20% |
| 2025-12-01 | 4.18 | 4.19 | -0.01 | -0.24% | 4.16 | 4.22 | 315700 | 13257 | 2.43% |
| 2025-11-28 | 4.16 | 4.20 | 0.00 | 0.00% | 4.12 | 4.21 | 495826 | 20650 | 3.82% |
| 2025-11-27 | 4.12 | 4.20 | 0.06 | 1.45% | 4.12 | 4.33 | 739181 | 31218 | 5.69% |
| 2025-11-26 | 4.15 | 4.14 | 0.00 | 0.00% | 4.12 | 4.19 | 324716 | 13479 | 2.50% |
| 2025-11-25 | 4.14 | 4.14 | -0.01 | -0.24% | 4.12 | 4.17 | 298691 | 12389 | 2.30% |
| 2025-11-24 | 4.09 | 4.15 | 0.08 | 1.97% | 4.07 | 4.20 | 348193 | 14379 | 2.68% |
| 2025-11-21 | 4.18 | 4.07 | -0.16 | -3.78% | 4.07 | 4.23 | 459122 | 18943 | 3.54% |
| 2025-11-20 | 4.24 | 4.23 | -0.01 | -0.24% | 4.21 | 4.30 | 312591 | 13261 | 2.41% |
| 2025-11-19 | 4.31 | 4.24 | -0.08 | -1.85% | 4.21 | 4.32 | 374954 | 15928 | 2.89% |
| 2025-11-18 | 4.42 | 4.32 | -0.12 | -2.70% | 4.29 | 4.42 | 549981 | 23829 | 4.24% |
| 2025-11-17 | 4.33 | 4.44 | 0.09 | 2.07% | 4.32 | 4.45 | 534445 | 23498 | 4.12% |
| 2025-11-14 | 4.32 | 4.35 | 0.00 | 0.00% | 4.31 | 4.39 | 362020 | 15816 | 2.79% |
| 2025-11-13 | 4.29 | 4.35 | 0.04 | 0.93% | 4.28 | 4.37 | 351134 | 15236 | 2.70% |
| 2025-11-12 | 4.37 | 4.31 | -0.07 | -1.60% | 4.29 | 4.39 | 385363 | 16676 | 2.97% |
| 2025-11-11 | 4.36 | 4.38 | 0.01 | 0.23% | 4.33 | 4.39 | 380351 | 16589 | 2.93% |
| 2025-11-10 | 4.32 | 4.37 | 0.05 | 1.16% | 4.29 | 4.39 | 509869 | 22231 | 3.93% |
| 2025-11-07 | 4.37 | 4.32 | -0.03 | -0.69% | 4.31 | 4.42 | 545084 | 23751 | 4.20% |
| 2025-11-06 | 4.45 | 4.35 | -0.10 | -2.25% | 4.32 | 4.47 | 828544 | 36188 | 6.38% |
| 2025-11-05 | 4.38 | 4.45 | -0.07 | -1.55% | 4.38 | 4.53 | 1303412 | 58087 | 10.04% |
| 2025-11-04 | 4.45 | 4.52 | 0.32 | 7.62% | 4.40 | 4.69 | 2181167 | 98816 | 16.80% |
| 2025-11-03 | 4.18 | 4.20 | 0.03 | 0.72% | 4.16 | 4.21 | 320454 | 13404 | 2.47% |
| 2025-10-31 | 4.09 | 4.17 | 0.08 | 1.96% | 4.08 | 4.18 | 330909 | 13731 | 2.55% |
| 2025-10-30 | 4.16 | 4.09 | -0.07 | -1.68% | 4.08 | 4.16 | 265951 | 10932 | 2.05% |
| 2025-10-29 | 4.15 | 4.16 | 0.01 | 0.24% | 4.10 | 4.17 | 307994 | 12699 | 2.37% |
| 2025-10-28 | 4.16 | 4.15 | -0.02 | -0.48% | 4.14 | 4.19 | 214335 | 8937 | 1.65% |
| 2025-10-27 | 4.16 | 4.17 | 0.02 | 0.48% | 4.15 | 4.19 | 269698 | 11242 | 2.08% |
| 2025-10-24 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.16 | 244528 | 10118 | 1.88% |
| 2025-10-23 | 4.13 | 4.15 | 0.00 | 0.00% | 4.07 | 4.16 | 235504 | 9658 | 1.81% |
| 2025-10-22 | 4.13 | 4.15 | 0.01 | 0.24% | 4.12 | 4.19 | 308627 | 12808 | 2.38% |
| 2025-10-21 | 4.05 | 4.14 | 0.09 | 2.22% | 4.04 | 4.14 | 329705 | 13515 | 2.54% |
| 2025-10-20 | 4.03 | 4.05 | 0.06 | 1.50% | 4.01 | 4.06 | 276857 | 11169 | 2.13% |
| 2025-10-17 | 4.06 | 3.99 | -0.08 | -1.97% | 3.98 | 4.09 | 356855 | 14376 | 2.75% |
| 2025-10-16 | 4.16 | 4.07 | -0.09 | -2.16% | 4.05 | 4.17 | 432540 | 17715 | 3.33% |
| 2025-10-15 | 4.16 | 4.16 | 0.02 | 0.48% | 4.13 | 4.17 | 228591 | 9486 | 1.76% |
| 2025-10-14 | 4.20 | 4.14 | -0.06 | -1.43% | 4.13 | 4.26 | 352951 | 14815 | 2.72% |
| 2025-10-13 | 4.00 | 4.20 | -0.04 | -0.94% | 4.00 | 4.22 | 380337 | 15745 | 2.93% |
| 2025-10-10 | 4.26 | 4.24 | -0.04 | -0.93% | 4.23 | 4.31 | 428830 | 18312 | 3.30% |
| 2025-10-09 | 4.25 | 4.28 | 0.02 | 0.47% | 4.22 | 4.30 | 320502 | 13660 | 2.47% |
| 2025-09-30 | 4.30 | 4.26 | -0.04 | -0.93% | 4.25 | 4.33 | 363105 | 15522 | 2.80% |
| 2025-09-29 | 4.21 | 4.30 | 0.08 | 1.90% | 4.15 | 4.35 | 480553 | 20504 | 3.70% |
| 2025-09-26 | 4.22 | 4.22 | -0.03 | -0.71% | 4.21 | 4.29 | 291304 | 12380 | 2.24% |
| 2025-09-25 | 4.29 | 4.25 | -0.05 | -1.16% | 4.23 | 4.32 | 361596 | 15437 | 2.78% |
| 2025-09-24 | 4.25 | 4.30 | 0.05 | 1.18% | 4.19 | 4.36 | 421744 | 18126 | 3.25% |
| 2025-09-23 | 4.40 | 4.25 | -0.19 | -4.28% | 4.19 | 4.42 | 638538 | 27233 | 4.92% |
| 2025-09-22 | 4.42 | 4.44 | 0.01 | 0.23% | 4.33 | 4.44 | 444509 | 19500 | 3.42% |
| 2025-09-19 | 4.50 | 4.43 | -0.08 | -1.77% | 4.40 | 4.54 | 571507 | 25404 | 4.40% |
| 2025-09-18 | 4.65 | 4.51 | -0.14 | -3.01% | 4.47 | 4.65 | 626607 | 28702 | 4.83% |
| 2025-09-17 | 4.70 | 4.65 | -0.08 | -1.69% | 4.63 | 4.71 | 533357 | 24821 | 4.11% |
| 2025-09-16 | 4.73 | 4.73 | 0.02 | 0.42% | 4.65 | 4.75 | 592106 | 27811 | 4.56% |
| 2025-09-15 | 4.76 | 4.71 | -0.04 | -0.84% | 4.67 | 4.84 | 753681 | 35638 | 5.80% |
| 2025-09-12 | 4.68 | 4.75 | 0.05 | 1.06% | 4.68 | 4.79 | 1211766 | 57472 | 9.33% |
| 2025-09-11 | 4.49 | 4.70 | 0.22 | 4.91% | 4.45 | 4.76 | 1191251 | 55019 | 9.17% |
| 2025-09-10 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.53 | 255677 | 11439 | 1.97% |
| 2025-09-09 | 4.55 | 4.46 | -0.09 | -1.98% | 4.44 | 4.55 | 309675 | 13891 | 2.38% |
| 2025-09-08 | 4.56 | 4.55 | -0.01 | -0.22% | 4.50 | 4.62 | 364927 | 16589 | 2.81% |