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 | 4.05 | 4.10 | 0.08 | 1.99% | 3.99 | 4.31 | 731915 | 30108 | 3.44% |
| 2025-12-15 | 3.98 | 4.02 | 0.02 | 0.50% | 3.96 | 4.04 | 224466 | 9023 | 1.06% |
| 2025-12-12 | 3.97 | 4.00 | 0.01 | 0.25% | 3.97 | 4.03 | 220787 | 8847 | 1.04% |
| 2025-12-11 | 4.10 | 3.99 | -0.13 | -3.16% | 3.98 | 4.11 | 284036 | 11396 | 1.34% |
| 2025-12-10 | 4.03 | 4.12 | 0.07 | 1.73% | 4.01 | 4.15 | 294445 | 12031 | 1.38% |
| 2025-12-09 | 4.09 | 4.05 | -0.05 | -1.22% | 4.01 | 4.09 | 210778 | 8528 | 0.99% |
| 2025-12-08 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.15 | 188048 | 7740 | 0.88% |
| 2025-12-05 | 4.05 | 4.10 | 0.04 | 0.99% | 4.01 | 4.11 | 227688 | 9248 | 1.07% |
| 2025-12-04 | 4.06 | 4.06 | 0.01 | 0.25% | 4.04 | 4.14 | 251961 | 10308 | 1.19% |
| 2025-12-03 | 4.09 | 4.05 | -0.07 | -1.70% | 3.98 | 4.22 | 586485 | 24120 | 2.76% |
| 2025-12-02 | 4.18 | 4.12 | -0.06 | -1.44% | 4.04 | 4.18 | 411053 | 16863 | 1.93% |
| 2025-12-01 | 4.24 | 4.18 | -0.05 | -1.18% | 4.17 | 4.26 | 324360 | 13651 | 1.53% |
| 2025-11-28 | 4.22 | 4.23 | 0.00 | 0.00% | 4.17 | 4.25 | 326641 | 13788 | 1.54% |
| 2025-11-27 | 4.31 | 4.23 | -0.09 | -2.08% | 4.21 | 4.32 | 256743 | 10957 | 1.21% |
| 2025-11-26 | 4.25 | 4.32 | 0.07 | 1.65% | 4.22 | 4.44 | 403136 | 17433 | 1.90% |
| 2025-11-25 | 4.19 | 4.25 | 0.06 | 1.43% | 4.15 | 4.30 | 335133 | 14175 | 1.58% |
| 2025-11-24 | 4.19 | 4.19 | -0.01 | -0.24% | 4.15 | 4.32 | 367983 | 15559 | 1.73% |
| 2025-11-21 | 4.13 | 4.20 | 0.01 | 0.24% | 4.10 | 4.30 | 678995 | 28813 | 3.19% |
| 2025-11-20 | 4.26 | 4.19 | -0.05 | -1.18% | 4.14 | 4.30 | 367276 | 15426 | 1.73% |
| 2025-11-19 | 4.28 | 4.24 | -0.04 | -0.93% | 4.20 | 4.30 | 356206 | 15129 | 1.68% |
| 2025-11-18 | 4.51 | 4.28 | -0.25 | -5.52% | 4.24 | 4.52 | 636234 | 27603 | 2.99% |
| 2025-11-17 | 4.60 | 4.53 | -0.11 | -2.37% | 4.42 | 4.60 | 648190 | 29253 | 3.05% |
| 2025-11-14 | 4.90 | 4.64 | -0.49 | -9.55% | 4.62 | 4.90 | 1406077 | 66074 | 6.61% |
| 2025-11-13 | 5.50 | 5.13 | -0.33 | -6.04% | 4.91 | 5.53 | 1299460 | 66724 | 6.11% |
| 2025-11-12 | 5.67 | 5.46 | -0.33 | -5.70% | 5.46 | 5.92 | 1206090 | 67946 | 5.67% |
| 2025-11-11 | 5.38 | 5.79 | 0.53 | 10.08% | 5.37 | 5.79 | 1377355 | 78102 | 6.48% |
| 2025-11-10 | 5.18 | 5.26 | 0.06 | 1.15% | 5.10 | 5.35 | 428522 | 22323 | 2.02% |
| 2025-11-07 | 5.18 | 5.20 | -0.01 | -0.19% | 5.17 | 5.30 | 278599 | 14546 | 1.31% |
| 2025-11-06 | 5.37 | 5.21 | -0.14 | -2.62% | 5.18 | 5.41 | 409947 | 21556 | 1.93% |
| 2025-11-05 | 5.10 | 5.35 | 0.15 | 2.88% | 5.10 | 5.43 | 375457 | 19948 | 1.77% |
| 2025-11-04 | 5.25 | 5.20 | -0.03 | -0.57% | 5.11 | 5.35 | 337899 | 17600 | 1.59% |
| 2025-11-03 | 5.46 | 5.23 | -0.25 | -4.56% | 5.17 | 5.48 | 576173 | 30453 | 2.71% |
| 2025-10-31 | 5.18 | 5.48 | 0.32 | 6.20% | 5.14 | 5.68 | 811342 | 44133 | 3.82% |
| 2025-10-30 | 5.35 | 5.16 | -0.12 | -2.27% | 5.13 | 5.35 | 276276 | 14482 | 1.30% |
| 2025-10-29 | 5.30 | 5.28 | 0.06 | 1.15% | 5.13 | 5.45 | 319403 | 16795 | 1.50% |
| 2025-10-28 | 5.30 | 5.22 | 0.03 | 0.58% | 5.06 | 5.38 | 415627 | 21692 | 1.95% |
| 2025-10-27 | 5.23 | 5.19 | -0.10 | -1.89% | 5.16 | 5.35 | 370333 | 19346 | 1.74% |
| 2025-10-24 | 5.31 | 5.29 | -0.01 | -0.19% | 5.21 | 5.49 | 373131 | 19882 | 1.75% |
| 2025-10-23 | 5.33 | 5.30 | 0.05 | 0.95% | 5.07 | 5.33 | 428499 | 22344 | 2.02% |
| 2025-10-22 | 5.12 | 5.25 | 0.24 | 4.79% | 4.92 | 5.35 | 521020 | 26972 | 2.45% |
| 2025-10-21 | 4.94 | 5.01 | 0.06 | 1.21% | 4.90 | 5.09 | 460960 | 23007 | 2.17% |
| 2025-10-20 | 5.25 | 4.95 | -0.35 | -6.60% | 4.91 | 5.28 | 662157 | 33394 | 3.11% |
| 2025-10-17 | 5.32 | 5.30 | -0.02 | -0.38% | 5.21 | 5.50 | 470328 | 25039 | 2.21% |
| 2025-10-16 | 5.32 | 5.32 | 0.04 | 0.76% | 5.11 | 5.37 | 452891 | 23784 | 2.13% |
| 2025-10-15 | 5.26 | 5.28 | 0.02 | 0.38% | 5.12 | 5.33 | 514061 | 26831 | 2.42% |
| 2025-10-14 | 5.32 | 5.26 | 0.07 | 1.35% | 5.24 | 5.51 | 823465 | 44295 | 3.87% |
| 2025-10-13 | 4.60 | 5.19 | 0.45 | 9.49% | 4.59 | 5.21 | 915309 | 45447 | 4.23% |
| 2025-10-10 | 4.83 | 4.74 | -0.12 | -2.47% | 4.74 | 5.00 | 578100 | 27978 | 2.67% |
| 2025-10-09 | 4.49 | 4.86 | 0.38 | 8.48% | 4.48 | 4.93 | 757458 | 36781 | 3.50% |
| 2025-09-30 | 4.43 | 4.48 | 0.06 | 1.36% | 4.37 | 4.52 | 357699 | 15905 | 1.65% |
| 2025-09-29 | 4.34 | 4.42 | 0.09 | 2.08% | 4.25 | 4.51 | 414696 | 18217 | 1.91% |
| 2025-09-26 | 4.16 | 4.33 | 0.16 | 3.84% | 4.13 | 4.45 | 438074 | 19012 | 2.02% |
| 2025-09-25 | 4.25 | 4.17 | -0.08 | -1.88% | 4.10 | 4.26 | 345348 | 14406 | 1.59% |
| 2025-09-24 | 4.18 | 4.25 | 0.13 | 3.16% | 4.06 | 4.28 | 396009 | 16642 | 1.83% |
| 2025-09-23 | 4.13 | 4.12 | -0.04 | -0.96% | 3.98 | 4.15 | 431091 | 17540 | 1.99% |
| 2025-09-22 | 4.14 | 4.16 | 0.04 | 0.97% | 3.97 | 4.19 | 413697 | 16993 | 1.91% |
| 2025-09-19 | 4.10 | 4.12 | 0.03 | 0.73% | 4.02 | 4.17 | 439901 | 18000 | 2.03% |
| 2025-09-18 | 4.02 | 4.09 | 0.07 | 1.74% | 3.96 | 4.32 | 672249 | 27978 | 3.10% |
| 2025-09-17 | 3.97 | 4.02 | 0.02 | 0.50% | 3.91 | 4.09 | 545728 | 21911 | 2.52% |
| 2025-09-16 | 3.93 | 4.00 | 0.07 | 1.78% | 3.82 | 4.08 | 730988 | 29138 | 3.37% |
| 2025-09-15 | 3.66 | 3.93 | 0.27 | 7.38% | 3.66 | 4.03 | 945936 | 36883 | 4.37% |
| 2025-09-12 | 3.60 | 3.66 | 0.05 | 1.39% | 3.58 | 3.70 | 494787 | 18014 | 2.28% |
| 2025-09-11 | 3.51 | 3.61 | 0.10 | 2.85% | 3.47 | 3.62 | 397376 | 14114 | 1.83% |
| 2025-09-10 | 3.42 | 3.51 | 0.05 | 1.45% | 3.42 | 3.56 | 340920 | 11942 | 1.57% |
| 2025-09-09 | 3.31 | 3.46 | 0.14 | 4.22% | 3.31 | 3.49 | 473935 | 16271 | 2.19% |
| 2025-09-08 | 3.28 | 3.32 | 0.05 | 1.53% | 3.27 | 3.35 | 255491 | 8470 | 1.18% |