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 | 4.48 | 4.21 | -0.27 | -6.03% | 4.21 | 4.48 | 507782 | 21767 | 4.17% |
| 2025-12-15 | 4.44 | 4.48 | 0.00 | 0.00% | 4.40 | 4.56 | 405663 | 18227 | 3.33% |
| 2025-12-12 | 4.44 | 4.48 | 0.06 | 1.36% | 4.43 | 4.53 | 478157 | 21378 | 3.92% |
| 2025-12-11 | 4.39 | 4.42 | 0.05 | 1.14% | 4.35 | 4.51 | 486142 | 21538 | 3.99% |
| 2025-12-10 | 4.35 | 4.37 | 0.00 | 0.00% | 4.33 | 4.41 | 289629 | 12659 | 2.38% |
| 2025-12-09 | 4.46 | 4.37 | -0.08 | -1.80% | 4.35 | 4.47 | 348936 | 15299 | 2.86% |
| 2025-12-08 | 4.39 | 4.45 | 0.00 | 0.00% | 4.32 | 4.46 | 545400 | 23862 | 4.48% |
| 2025-12-05 | 4.51 | 4.45 | -0.07 | -1.55% | 4.37 | 4.52 | 448081 | 19832 | 3.68% |
| 2025-12-04 | 4.74 | 4.52 | -0.28 | -5.83% | 4.50 | 4.74 | 764316 | 34921 | 6.27% |
| 2025-12-03 | 4.52 | 4.80 | 0.25 | 5.49% | 4.48 | 4.80 | 1144545 | 53539 | 9.39% |
| 2025-12-02 | 4.54 | 4.55 | 0.04 | 0.89% | 4.47 | 4.59 | 545945 | 24794 | 4.48% |
| 2025-12-01 | 4.55 | 4.51 | 0.01 | 0.22% | 4.47 | 4.56 | 322997 | 14585 | 2.65% |
| 2025-11-28 | 4.42 | 4.50 | 0.05 | 1.12% | 4.38 | 4.50 | 334767 | 14960 | 2.75% |
| 2025-11-27 | 4.41 | 4.45 | 0.02 | 0.45% | 4.36 | 4.52 | 411509 | 18335 | 3.38% |
| 2025-11-26 | 4.45 | 4.43 | -0.04 | -0.89% | 4.41 | 4.50 | 298109 | 13244 | 2.45% |
| 2025-11-25 | 4.39 | 4.47 | 0.09 | 2.05% | 4.39 | 4.48 | 356862 | 15880 | 2.93% |
| 2025-11-24 | 4.43 | 4.38 | -0.04 | -0.90% | 4.31 | 4.47 | 398726 | 17465 | 3.27% |
| 2025-11-21 | 4.60 | 4.42 | -0.23 | -4.95% | 4.40 | 4.63 | 605647 | 27283 | 4.97% |
| 2025-11-20 | 4.71 | 4.65 | -0.12 | -2.52% | 4.62 | 4.76 | 564647 | 26369 | 4.63% |
| 2025-11-19 | 4.99 | 4.77 | -0.31 | -6.10% | 4.71 | 5.04 | 883114 | 42515 | 7.25% |
| 2025-11-18 | 5.47 | 5.08 | -0.46 | -8.30% | 5.00 | 5.48 | 1251152 | 64480 | 10.27% |
| 2025-11-17 | 5.43 | 5.54 | 0.07 | 1.28% | 5.38 | 5.61 | 1182036 | 65198 | 9.70% |
| 2025-11-14 | 5.27 | 5.47 | 0.15 | 2.82% | 5.27 | 5.58 | 1210993 | 65182 | 9.94% |
| 2025-11-13 | 5.18 | 5.32 | 0.14 | 2.70% | 5.15 | 5.34 | 880037 | 46414 | 7.22% |
| 2025-11-12 | 5.25 | 5.18 | -0.18 | -3.36% | 5.17 | 5.42 | 788863 | 41355 | 6.47% |
| 2025-11-11 | 5.40 | 5.36 | -0.13 | -2.37% | 5.10 | 5.43 | 1241562 | 65280 | 10.19% |
| 2025-11-10 | 5.48 | 5.49 | 0.01 | 0.18% | 5.37 | 5.72 | 1359312 | 75111 | 11.16% |
| 2025-11-07 | 5.50 | 5.48 | -0.15 | -2.66% | 5.45 | 5.85 | 1216219 | 67563 | 9.98% |
| 2025-11-06 | 5.55 | 5.63 | 0.17 | 3.11% | 5.35 | 5.74 | 1578059 | 88240 | 12.95% |
| 2025-11-05 | 5.45 | 5.46 | -0.02 | -0.36% | 5.36 | 5.70 | 1547379 | 86090 | 12.70% |
| 2025-11-04 | 5.23 | 5.48 | 0.16 | 3.01% | 5.21 | 5.74 | 1394248 | 76815 | 11.44% |
| 2025-11-03 | 5.25 | 5.32 | 0.07 | 1.33% | 5.23 | 5.51 | 1135278 | 60948 | 9.32% |
| 2025-10-31 | 5.29 | 5.25 | -0.16 | -2.96% | 5.22 | 5.47 | 933649 | 49318 | 7.66% |
| 2025-10-30 | 5.67 | 5.41 | -0.42 | -7.20% | 5.39 | 5.87 | 1579004 | 87569 | 12.96% |
| 2025-10-29 | 5.60 | 5.83 | -0.16 | -2.67% | 5.55 | 6.08 | 2169180 | 125925 | 17.80% |
| 2025-10-28 | 5.50 | 5.99 | 0.36 | 6.39% | 5.50 | 6.08 | 2961902 | 171294 | 24.31% |
| 2025-10-27 | 5.01 | 5.63 | 0.51 | 9.96% | 4.85 | 5.63 | 2753267 | 150054 | 22.60% |
| 2025-10-24 | 5.55 | 5.12 | -0.48 | -8.57% | 5.07 | 5.55 | 1753758 | 91050 | 14.39% |
| 2025-10-23 | 5.00 | 5.60 | 0.51 | 10.02% | 5.00 | 5.60 | 819367 | 44923 | 6.72% |
| 2025-10-22 | 5.21 | 5.09 | -0.39 | -7.12% | 5.03 | 5.37 | 1761326 | 90816 | 14.46% |
| 2025-10-21 | 5.78 | 5.48 | 0.03 | 0.55% | 5.30 | 5.90 | 2633982 | 146361 | 21.62% |
| 2025-10-20 | 4.96 | 5.45 | 0.50 | 10.10% | 4.89 | 5.45 | 1793326 | 93552 | 14.72% |
| 2025-10-17 | 4.80 | 4.95 | 0.03 | 0.61% | 4.76 | 5.32 | 1824171 | 92335 | 14.97% |
| 2025-10-16 | 4.55 | 4.92 | 0.30 | 6.49% | 4.50 | 5.06 | 1543923 | 73485 | 12.67% |
| 2025-10-15 | 4.45 | 4.62 | 0.13 | 2.90% | 4.40 | 4.83 | 1245833 | 57729 | 10.23% |
| 2025-10-14 | 4.25 | 4.49 | 0.24 | 5.65% | 4.25 | 4.67 | 1214360 | 54048 | 9.97% |
| 2025-10-13 | 4.17 | 4.25 | -0.02 | -0.47% | 4.14 | 4.26 | 384006 | 16222 | 3.15% |
| 2025-10-10 | 4.17 | 4.27 | 0.10 | 2.40% | 4.14 | 4.32 | 655135 | 27899 | 5.38% |
| 2025-10-09 | 4.07 | 4.17 | 0.10 | 2.46% | 4.05 | 4.18 | 350821 | 14472 | 2.88% |
| 2025-09-30 | 4.06 | 4.07 | 0.00 | 0.00% | 4.04 | 4.09 | 159336 | 6477 | 1.31% |
| 2025-09-29 | 4.10 | 4.07 | -0.08 | -1.93% | 4.01 | 4.11 | 286311 | 11617 | 2.35% |
| 2025-09-26 | 4.13 | 4.15 | 0.04 | 0.97% | 4.12 | 4.21 | 287831 | 11976 | 2.36% |
| 2025-09-25 | 4.15 | 4.11 | -0.08 | -1.91% | 4.10 | 4.19 | 255758 | 10587 | 2.10% |
| 2025-09-24 | 4.10 | 4.19 | 0.07 | 1.70% | 4.07 | 4.19 | 381970 | 15841 | 3.13% |
| 2025-09-23 | 4.07 | 4.12 | 0.04 | 0.98% | 4.04 | 4.14 | 294607 | 12049 | 2.42% |
| 2025-09-22 | 4.13 | 4.08 | -0.05 | -1.21% | 4.06 | 4.15 | 174871 | 7154 | 1.44% |
| 2025-09-19 | 4.07 | 4.13 | 0.07 | 1.72% | 4.04 | 4.13 | 280415 | 11480 | 2.30% |
| 2025-09-18 | 4.15 | 4.06 | -0.10 | -2.40% | 4.04 | 4.16 | 296448 | 12159 | 2.43% |
| 2025-09-17 | 4.14 | 4.16 | 0.01 | 0.24% | 4.10 | 4.20 | 305552 | 12714 | 2.51% |
| 2025-09-16 | 4.18 | 4.15 | 0.02 | 0.48% | 4.12 | 4.19 | 297356 | 12348 | 2.44% |
| 2025-09-15 | 4.08 | 4.13 | 0.04 | 0.98% | 4.06 | 4.14 | 286270 | 11750 | 2.35% |
| 2025-09-12 | 4.05 | 4.09 | 0.04 | 0.99% | 4.03 | 4.10 | 246263 | 10034 | 2.02% |
| 2025-09-11 | 4.04 | 4.05 | 0.01 | 0.25% | 4.01 | 4.05 | 116957 | 4710 | 0.96% |
| 2025-09-10 | 4.06 | 4.04 | -0.02 | -0.49% | 4.02 | 4.06 | 122038 | 4930 | 1.00% |
| 2025-09-09 | 4.04 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 143970 | 5836 | 1.18% |
| 2025-09-08 | 4.04 | 4.05 | 0.01 | 0.25% | 4.02 | 4.06 | 143535 | 5809 | 1.18% |