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 | 4.10 | 4.19 | 0.03 | 0.72% | 4.08 | 4.35 | 176638 | 7474 | 2.70% |
| 2025-12-15 | 4.14 | 4.16 | 0.02 | 0.48% | 4.06 | 4.17 | 86643 | 3578 | 1.33% |
| 2025-12-12 | 4.12 | 4.14 | -0.02 | -0.48% | 4.10 | 4.27 | 91985 | 3842 | 1.41% |
| 2025-12-11 | 4.28 | 4.16 | -0.11 | -2.58% | 4.13 | 4.30 | 103134 | 4328 | 1.58% |
| 2025-12-10 | 4.23 | 4.27 | 0.07 | 1.67% | 4.02 | 4.28 | 184225 | 7638 | 2.82% |
| 2025-12-09 | 4.30 | 4.20 | -0.25 | -5.62% | 4.15 | 4.37 | 219864 | 9314 | 3.36% |
| 2025-12-08 | 4.24 | 4.45 | 0.26 | 6.21% | 4.24 | 4.54 | 143500 | 6327 | 2.20% |
| 2025-12-05 | 4.26 | 4.19 | -0.04 | -0.95% | 4.15 | 4.29 | 76216 | 3192 | 1.17% |
| 2025-12-04 | 4.21 | 4.23 | 0.02 | 0.48% | 4.13 | 4.28 | 83596 | 3524 | 1.28% |
| 2025-12-03 | 4.36 | 4.21 | -0.13 | -3.00% | 4.16 | 4.41 | 123698 | 5272 | 1.89% |
| 2025-12-02 | 4.40 | 4.34 | -0.13 | -2.91% | 4.23 | 4.40 | 157996 | 6800 | 2.42% |
| 2025-12-01 | 4.50 | 4.47 | -0.15 | -3.25% | 4.46 | 4.61 | 141484 | 6364 | 2.16% |
| 2025-11-28 | 4.66 | 4.62 | 0.06 | 1.32% | 4.45 | 4.66 | 123411 | 5651 | 1.89% |
| 2025-11-27 | 4.78 | 4.56 | -0.17 | -3.59% | 4.51 | 4.81 | 127025 | 5845 | 1.94% |
| 2025-11-26 | 4.79 | 4.73 | -0.04 | -0.84% | 4.72 | 4.83 | 84526 | 4034 | 1.29% |
| 2025-11-25 | 4.80 | 4.77 | -0.02 | -0.42% | 4.71 | 4.86 | 110360 | 5271 | 1.69% |
| 2025-11-24 | 4.62 | 4.79 | 0.25 | 5.51% | 4.52 | 4.82 | 144069 | 6763 | 2.20% |
| 2025-11-21 | 4.70 | 4.54 | -0.21 | -4.42% | 4.42 | 4.78 | 161108 | 7362 | 2.47% |
| 2025-11-20 | 4.74 | 4.75 | 0.00 | 0.00% | 4.62 | 4.82 | 134308 | 6337 | 2.06% |
| 2025-11-19 | 5.04 | 4.75 | -0.30 | -5.94% | 4.73 | 5.10 | 205998 | 9979 | 3.15% |
| 2025-11-18 | 5.00 | 5.05 | 0.07 | 1.41% | 4.90 | 5.12 | 164249 | 8232 | 2.51% |
| 2025-11-17 | 5.12 | 4.98 | -0.07 | -1.39% | 4.91 | 5.13 | 215741 | 10847 | 3.30% |
| 2025-11-14 | 5.26 | 5.05 | -0.31 | -5.78% | 4.70 | 5.28 | 391599 | 19733 | 5.99% |
| 2025-11-13 | 5.55 | 5.36 | -0.06 | -1.11% | 5.33 | 5.78 | 416764 | 23166 | 6.38% |
| 2025-11-12 | 5.20 | 5.42 | 0.23 | 4.43% | 5.02 | 5.55 | 358868 | 18971 | 5.49% |
| 2025-11-11 | 5.00 | 5.19 | 0.13 | 2.57% | 4.92 | 5.55 | 442180 | 23234 | 6.77% |
| 2025-11-10 | 4.60 | 5.06 | 0.46 | 10.00% | 4.60 | 5.18 | 337425 | 16653 | 5.16% |
| 2025-11-07 | 4.45 | 4.60 | 0.14 | 3.14% | 4.42 | 4.69 | 153196 | 7037 | 2.34% |
| 2025-11-06 | 4.56 | 4.46 | -0.09 | -1.98% | 4.38 | 4.66 | 184714 | 8337 | 2.83% |
| 2025-11-05 | 4.67 | 4.55 | 0.00 | 0.00% | 4.40 | 4.77 | 233083 | 10621 | 3.57% |
| 2025-11-04 | 4.13 | 4.55 | 0.43 | 10.44% | 4.13 | 4.80 | 381432 | 17082 | 5.84% |
| 2025-11-03 | 4.06 | 4.12 | 0.06 | 1.48% | 4.05 | 4.12 | 120471 | 4929 | 1.84% |
| 2025-10-31 | 4.00 | 4.06 | 0.05 | 1.25% | 4.00 | 4.09 | 71267 | 2886 | 1.09% |
| 2025-10-30 | 4.06 | 4.01 | -0.06 | -1.47% | 4.01 | 4.09 | 88282 | 3580 | 1.35% |
| 2025-10-29 | 4.05 | 4.07 | 0.04 | 0.99% | 3.97 | 4.08 | 107178 | 4321 | 1.64% |
| 2025-10-28 | 4.03 | 4.03 | 0.01 | 0.25% | 3.99 | 4.06 | 75026 | 3022 | 1.15% |
| 2025-10-27 | 4.10 | 4.02 | -0.04 | -0.99% | 3.96 | 4.24 | 174458 | 7177 | 2.67% |
| 2025-10-24 | 4.03 | 4.06 | 0.03 | 0.74% | 3.99 | 4.09 | 87834 | 3559 | 1.34% |
| 2025-10-23 | 3.98 | 4.03 | 0.07 | 1.77% | 3.97 | 4.10 | 124940 | 5049 | 1.91% |
| 2025-10-22 | 3.92 | 3.96 | 0.04 | 1.02% | 3.89 | 4.05 | 114810 | 4537 | 1.76% |
| 2025-10-21 | 3.94 | 3.92 | 0.00 | 0.00% | 3.88 | 3.94 | 37250 | 1457 | 0.57% |
| 2025-10-20 | 3.98 | 3.92 | -0.02 | -0.51% | 3.90 | 3.98 | 34848 | 1368 | 0.53% |
| 2025-10-17 | 3.97 | 3.94 | -0.02 | -0.51% | 3.91 | 4.04 | 64832 | 2567 | 0.99% |
| 2025-10-16 | 3.79 | 3.96 | 0.17 | 4.49% | 3.77 | 4.17 | 218720 | 8698 | 3.35% |
| 2025-10-15 | 3.83 | 3.79 | -0.02 | -0.52% | 3.78 | 3.84 | 49470 | 1880 | 0.76% |
| 2025-10-14 | 3.82 | 3.81 | 0.01 | 0.26% | 3.79 | 3.87 | 63676 | 2436 | 0.97% |
| 2025-10-13 | 3.83 | 3.80 | -0.12 | -3.06% | 3.75 | 3.91 | 105047 | 3994 | 1.61% |
| 2025-10-10 | 3.92 | 3.92 | 0.00 | 0.00% | 3.82 | 3.99 | 73219 | 2863 | 1.12% |
| 2025-10-09 | 4.12 | 3.92 | -0.20 | -4.85% | 3.71 | 4.14 | 208031 | 8262 | 3.18% |
| 2025-09-29 | 4.05 | 4.12 | 0.14 | 3.52% | 3.99 | 4.16 | 148563 | 6078 | 2.27% |
| 2025-09-26 | 3.86 | 3.98 | 0.11 | 2.84% | 3.86 | 3.98 | 76225 | 3000 | 1.17% |
| 2025-09-25 | 3.99 | 3.87 | -0.06 | -1.53% | 3.87 | 3.99 | 73384 | 2871 | 1.12% |
| 2025-09-24 | 3.94 | 3.93 | 0.00 | 0.00% | 3.90 | 3.96 | 49179 | 1930 | 0.75% |
| 2025-09-23 | 4.04 | 3.93 | -0.12 | -2.96% | 3.88 | 4.04 | 80940 | 3180 | 1.24% |
| 2025-09-22 | 4.05 | 4.05 | -0.02 | -0.49% | 3.99 | 4.08 | 68820 | 2770 | 1.05% |
| 2025-09-19 | 4.03 | 4.07 | 0.03 | 0.74% | 3.99 | 4.12 | 87376 | 3537 | 1.34% |
| 2025-09-18 | 4.01 | 4.04 | 0.06 | 1.51% | 3.98 | 4.13 | 155925 | 6343 | 2.39% |
| 2025-09-17 | 3.88 | 3.98 | 0.08 | 2.05% | 3.87 | 4.07 | 99224 | 3948 | 1.52% |
| 2025-09-16 | 3.94 | 3.90 | -0.02 | -0.51% | 3.88 | 3.95 | 56248 | 2197 | 0.86% |
| 2025-09-15 | 3.92 | 3.92 | 0.02 | 0.51% | 3.85 | 3.94 | 57617 | 2245 | 0.88% |
| 2025-09-12 | 3.97 | 3.90 | -0.06 | -1.52% | 3.88 | 3.98 | 61286 | 2398 | 0.94% |
| 2025-09-11 | 4.02 | 3.96 | -0.07 | -1.74% | 3.95 | 4.02 | 57595 | 2292 | 0.88% |
| 2025-09-10 | 4.01 | 4.03 | 0.02 | 0.50% | 3.97 | 4.05 | 43064 | 1729 | 0.66% |
| 2025-09-09 | 4.05 | 4.01 | -0.03 | -0.74% | 3.96 | 4.08 | 51405 | 2060 | 0.79% |
| 2025-09-08 | 3.95 | 4.04 | 0.15 | 3.86% | 3.86 | 4.10 | 120901 | 4855 | 1.85% |