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 | 3.91 | 3.89 | -0.05 | -1.27% | 3.87 | 3.96 | 219059 | 8529 | 1.96% |
| 2025-12-15 | 4.01 | 3.94 | -0.08 | -1.99% | 3.92 | 4.02 | 343973 | 13640 | 3.08% |
| 2025-12-12 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.07 | 213007 | 8600 | 1.91% |
| 2025-12-11 | 4.10 | 4.04 | -0.07 | -1.70% | 4.04 | 4.12 | 251246 | 10229 | 2.25% |
| 2025-12-10 | 4.15 | 4.11 | -0.05 | -1.20% | 4.09 | 4.17 | 219457 | 9026 | 1.97% |
| 2025-12-09 | 4.22 | 4.16 | -0.09 | -2.12% | 4.14 | 4.24 | 286498 | 11959 | 2.57% |
| 2025-12-08 | 4.15 | 4.25 | 0.11 | 2.66% | 4.13 | 4.28 | 453600 | 19151 | 4.06% |
| 2025-12-05 | 4.07 | 4.14 | 0.07 | 1.72% | 4.05 | 4.15 | 257034 | 10579 | 2.30% |
| 2025-12-04 | 4.24 | 4.07 | -0.13 | -3.10% | 4.07 | 4.25 | 375847 | 15481 | 3.37% |
| 2025-12-03 | 4.27 | 4.20 | 0.02 | 0.48% | 4.15 | 4.43 | 710275 | 30295 | 6.36% |
| 2025-12-02 | 4.17 | 4.18 | -0.01 | -0.24% | 4.10 | 4.19 | 270742 | 11235 | 2.43% |
| 2025-12-01 | 4.09 | 4.19 | 0.08 | 1.95% | 4.05 | 4.19 | 328227 | 13557 | 2.94% |
| 2025-11-28 | 4.06 | 4.11 | 0.03 | 0.74% | 4.05 | 4.15 | 266217 | 10895 | 2.38% |
| 2025-11-27 | 3.98 | 4.08 | 0.12 | 3.03% | 3.97 | 4.19 | 481235 | 19700 | 4.31% |
| 2025-11-26 | 3.96 | 3.96 | -0.02 | -0.50% | 3.95 | 4.02 | 176516 | 7032 | 1.58% |
| 2025-11-25 | 3.95 | 3.98 | 0.07 | 1.79% | 3.91 | 4.00 | 202135 | 8033 | 1.81% |
| 2025-11-24 | 3.92 | 3.91 | 0.02 | 0.51% | 3.84 | 3.94 | 250889 | 9740 | 2.25% |
| 2025-11-21 | 4.02 | 3.89 | -0.16 | -3.95% | 3.89 | 4.05 | 284292 | 11209 | 2.55% |
| 2025-11-20 | 4.10 | 4.05 | -0.01 | -0.25% | 4.02 | 4.10 | 172032 | 6962 | 1.54% |
| 2025-11-19 | 4.13 | 4.06 | -0.07 | -1.69% | 4.03 | 4.14 | 222583 | 9050 | 1.99% |
| 2025-11-18 | 4.23 | 4.13 | -0.11 | -2.59% | 4.11 | 4.23 | 322905 | 13402 | 2.89% |
| 2025-11-17 | 4.17 | 4.24 | 0.06 | 1.44% | 4.14 | 4.25 | 317988 | 13389 | 2.85% |
| 2025-11-14 | 4.16 | 4.18 | 0.00 | 0.00% | 4.14 | 4.23 | 269237 | 11301 | 2.41% |
| 2025-11-13 | 4.15 | 4.18 | 0.03 | 0.72% | 4.13 | 4.19 | 177783 | 7408 | 1.59% |
| 2025-11-12 | 4.17 | 4.15 | -0.03 | -0.72% | 4.11 | 4.18 | 224076 | 9282 | 2.01% |
| 2025-11-11 | 4.21 | 4.18 | -0.03 | -0.71% | 4.16 | 4.21 | 255509 | 10680 | 2.29% |
| 2025-11-10 | 4.17 | 4.21 | 0.05 | 1.20% | 4.13 | 4.23 | 338808 | 14153 | 3.04% |
| 2025-11-07 | 4.17 | 4.16 | -0.03 | -0.72% | 4.14 | 4.20 | 264821 | 11022 | 2.37% |
| 2025-11-06 | 4.25 | 4.19 | -0.06 | -1.41% | 4.14 | 4.25 | 442739 | 18494 | 3.97% |
| 2025-11-05 | 4.00 | 4.25 | 0.20 | 4.94% | 3.99 | 4.29 | 773883 | 32275 | 6.93% |
| 2025-11-04 | 4.06 | 4.05 | -0.02 | -0.49% | 4.01 | 4.07 | 232358 | 9379 | 2.08% |
| 2025-11-03 | 3.99 | 4.07 | 0.07 | 1.75% | 3.95 | 4.07 | 282565 | 11386 | 2.53% |
| 2025-10-31 | 3.93 | 4.00 | 0.05 | 1.27% | 3.93 | 4.01 | 202602 | 8074 | 1.81% |
| 2025-10-30 | 4.03 | 3.95 | -0.08 | -1.99% | 3.94 | 4.04 | 282447 | 11230 | 2.53% |
| 2025-10-29 | 4.06 | 4.03 | -0.03 | -0.74% | 4.01 | 4.07 | 241789 | 9732 | 2.17% |
| 2025-10-28 | 4.10 | 4.06 | -0.03 | -0.73% | 4.02 | 4.10 | 308469 | 12513 | 2.76% |
| 2025-10-27 | 4.08 | 4.09 | 0.06 | 1.49% | 4.02 | 4.12 | 348482 | 14209 | 3.12% |
| 2025-10-24 | 4.01 | 4.03 | 0.02 | 0.50% | 4.01 | 4.05 | 161499 | 6502 | 1.45% |
| 2025-10-23 | 4.01 | 4.01 | 0.00 | 0.00% | 3.93 | 4.01 | 194551 | 7720 | 1.74% |
| 2025-10-22 | 4.01 | 4.01 | 0.00 | 0.00% | 3.97 | 4.04 | 177313 | 7107 | 1.59% |
| 2025-10-21 | 3.91 | 4.01 | 0.11 | 2.82% | 3.90 | 4.02 | 279835 | 11137 | 2.51% |
| 2025-10-20 | 3.93 | 3.90 | 0.01 | 0.26% | 3.87 | 3.96 | 241898 | 9445 | 2.17% |
| 2025-10-17 | 3.99 | 3.89 | -0.10 | -2.51% | 3.88 | 4.02 | 279040 | 10986 | 2.50% |
| 2025-10-16 | 4.07 | 3.99 | -0.06 | -1.48% | 3.98 | 4.07 | 204871 | 8212 | 1.84% |
| 2025-10-15 | 3.98 | 4.05 | 0.10 | 2.53% | 3.96 | 4.05 | 254468 | 10194 | 2.28% |
| 2025-10-14 | 4.04 | 3.95 | -0.09 | -2.23% | 3.94 | 4.08 | 316858 | 12680 | 2.84% |
| 2025-10-13 | 3.92 | 4.04 | -0.03 | -0.74% | 3.86 | 4.04 | 333536 | 13214 | 2.99% |
| 2025-10-10 | 4.14 | 4.07 | -0.09 | -2.16% | 4.05 | 4.15 | 373776 | 15296 | 3.35% |
| 2025-10-09 | 4.10 | 4.16 | 0.08 | 1.96% | 4.08 | 4.23 | 430113 | 17889 | 3.85% |
| 2025-09-30 | 4.14 | 4.08 | 0.01 | 0.25% | 4.05 | 4.16 | 270752 | 11048 | 2.43% |
| 2025-09-29 | 4.11 | 4.07 | 0.00 | 0.00% | 4.00 | 4.11 | 319741 | 12986 | 2.86% |
| 2025-09-26 | 4.10 | 4.07 | -0.04 | -0.97% | 4.03 | 4.17 | 359873 | 14752 | 3.22% |
| 2025-09-25 | 4.16 | 4.11 | -0.07 | -1.67% | 4.11 | 4.19 | 344140 | 14243 | 3.08% |
| 2025-09-24 | 4.14 | 4.18 | 0.02 | 0.48% | 4.11 | 4.19 | 367518 | 15270 | 3.29% |
| 2025-09-23 | 4.30 | 4.16 | -0.17 | -3.93% | 4.10 | 4.32 | 636159 | 26475 | 5.70% |
| 2025-09-22 | 4.27 | 4.33 | 0.02 | 0.46% | 4.18 | 4.39 | 627250 | 26794 | 5.62% |
| 2025-09-19 | 4.53 | 4.31 | -0.13 | -2.93% | 4.25 | 4.58 | 1105521 | 48281 | 9.90% |
| 2025-09-18 | 4.41 | 4.44 | 0.03 | 0.68% | 4.36 | 4.62 | 1313849 | 59075 | 11.77% |
| 2025-09-17 | 4.55 | 4.41 | -0.13 | -2.86% | 4.38 | 4.60 | 1045460 | 46263 | 9.37% |
| 2025-09-16 | 4.24 | 4.54 | 0.35 | 8.35% | 4.18 | 4.83 | 1941280 | 86870 | 17.39% |
| 2025-09-15 | 4.24 | 4.19 | -0.11 | -2.56% | 4.16 | 4.29 | 708096 | 29744 | 6.34% |
| 2025-09-12 | 4.39 | 4.30 | 0.01 | 0.23% | 4.29 | 4.59 | 1214003 | 53568 | 10.88% |
| 2025-09-11 | 4.69 | 4.29 | -0.26 | -5.71% | 4.10 | 4.69 | 1784052 | 75903 | 15.98% |
| 2025-09-10 | 4.54 | 4.55 | 0.00 | 0.00% | 4.47 | 4.61 | 494939 | 22443 | 4.43% |
| 2025-09-09 | 4.62 | 4.55 | -0.07 | -1.52% | 4.47 | 4.64 | 626103 | 28468 | 5.61% |
| 2025-09-08 | 4.75 | 4.62 | 0.08 | 1.76% | 4.54 | 4.93 | 1282912 | 60102 | 11.49% |