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 | 3.93 | 3.85 | -0.11 | -2.78% | 3.80 | 3.98 | 77746 | 3012 | 1.83% |
| 2025-12-15 | 4.15 | 3.96 | -0.09 | -2.22% | 3.96 | 4.15 | 76058 | 3077 | 1.79% |
| 2025-12-12 | 4.06 | 4.05 | -0.03 | -0.74% | 3.92 | 4.13 | 86807 | 3494 | 2.04% |
| 2025-12-11 | 4.11 | 4.08 | -0.08 | -1.92% | 4.04 | 4.12 | 74363 | 3030 | 1.75% |
| 2025-12-10 | 4.19 | 4.16 | -0.03 | -0.72% | 4.13 | 4.19 | 57984 | 2408 | 1.36% |
| 2025-12-09 | 4.23 | 4.19 | 0.01 | 0.24% | 4.17 | 4.28 | 69031 | 2904 | 1.62% |
| 2025-12-08 | 4.18 | 4.18 | 0.00 | 0.00% | 4.13 | 4.26 | 116040 | 4868 | 2.73% |
| 2025-12-05 | 4.01 | 4.18 | 0.20 | 5.03% | 3.98 | 4.18 | 143706 | 5954 | 3.38% |
| 2025-12-04 | 4.07 | 3.98 | -0.08 | -1.97% | 3.93 | 4.08 | 62064 | 2476 | 1.46% |
| 2025-12-03 | 4.10 | 4.06 | -0.09 | -2.17% | 4.04 | 4.15 | 80047 | 3265 | 1.88% |
| 2025-12-02 | 4.14 | 4.15 | 0.01 | 0.24% | 4.10 | 4.24 | 132860 | 5534 | 3.12% |
| 2025-12-01 | 4.17 | 4.14 | 0.09 | 2.22% | 4.11 | 4.25 | 267298 | 11243 | 6.28% |
| 2025-11-28 | 3.96 | 4.05 | 0.19 | 4.92% | 3.89 | 4.05 | 179804 | 7184 | 4.23% |
| 2025-11-27 | 3.86 | 3.86 | 0.18 | 4.89% | 3.86 | 3.86 | 14266 | 550 | 0.34% |
| 2025-11-26 | 3.58 | 3.68 | -0.09 | -2.39% | 3.58 | 3.76 | 242842 | 8833 | 5.71% |
| 2025-11-25 | 3.77 | 3.77 | -0.20 | -5.04% | 3.77 | 3.80 | 91479 | 3449 | 2.15% |
| 2025-11-24 | 3.97 | 3.97 | 0.01 | 0.25% | 3.96 | 4.00 | 38610 | 1534 | 0.91% |
| 2025-11-21 | 4.13 | 3.96 | -0.19 | -4.58% | 3.94 | 4.13 | 112113 | 4505 | 2.64% |
| 2025-11-20 | 4.15 | 4.15 | 0.01 | 0.24% | 4.11 | 4.20 | 53642 | 2223 | 1.26% |
| 2025-11-19 | 4.24 | 4.14 | -0.07 | -1.66% | 4.12 | 4.24 | 81154 | 3375 | 1.91% |
| 2025-11-18 | 4.23 | 4.21 | -0.01 | -0.24% | 4.17 | 4.30 | 81085 | 3430 | 1.91% |
| 2025-11-17 | 4.20 | 4.22 | 0.00 | 0.00% | 4.13 | 4.23 | 70220 | 2934 | 1.65% |
| 2025-11-14 | 4.16 | 4.22 | 0.05 | 1.20% | 4.15 | 4.25 | 74410 | 3128 | 1.75% |
| 2025-11-13 | 4.20 | 4.17 | -0.07 | -1.65% | 4.16 | 4.22 | 84367 | 3532 | 1.98% |
| 2025-11-12 | 4.15 | 4.24 | 0.10 | 2.42% | 4.11 | 4.29 | 137735 | 5787 | 3.24% |
| 2025-11-11 | 4.12 | 4.14 | 0.00 | 0.00% | 4.11 | 4.15 | 65693 | 2708 | 1.54% |
| 2025-11-10 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.19 | 69192 | 2867 | 1.63% |
| 2025-11-07 | 4.21 | 4.15 | -0.07 | -1.66% | 4.13 | 4.22 | 95506 | 3977 | 2.25% |
| 2025-11-06 | 4.27 | 4.22 | -0.06 | -1.40% | 4.20 | 4.32 | 76559 | 3243 | 1.80% |
| 2025-11-05 | 4.17 | 4.28 | 0.09 | 2.15% | 4.15 | 4.33 | 100183 | 4265 | 2.36% |
| 2025-11-04 | 4.23 | 4.19 | -0.07 | -1.64% | 4.14 | 4.32 | 113791 | 4785 | 2.68% |
| 2025-11-03 | 4.15 | 4.26 | 0.13 | 3.15% | 4.12 | 4.30 | 128344 | 5402 | 3.02% |
| 2025-10-31 | 4.12 | 4.13 | -0.02 | -0.48% | 4.12 | 4.20 | 78721 | 3267 | 1.85% |
| 2025-10-30 | 4.14 | 4.15 | 0.02 | 0.48% | 4.08 | 4.23 | 86260 | 3576 | 2.03% |
| 2025-10-29 | 4.09 | 4.13 | -0.02 | -0.48% | 4.09 | 4.15 | 60101 | 2473 | 1.41% |
| 2025-10-28 | 4.20 | 4.15 | -0.01 | -0.24% | 4.13 | 4.26 | 70771 | 2951 | 1.66% |
| 2025-10-27 | 4.20 | 4.16 | -0.11 | -2.58% | 4.14 | 4.24 | 74544 | 3115 | 1.75% |
| 2025-10-24 | 4.15 | 4.27 | 0.12 | 2.89% | 4.12 | 4.32 | 120362 | 5087 | 2.83% |
| 2025-10-23 | 4.18 | 4.15 | -0.03 | -0.72% | 4.12 | 4.19 | 73388 | 3045 | 1.73% |
| 2025-10-22 | 4.15 | 4.18 | -0.04 | -0.95% | 4.14 | 4.22 | 63812 | 2668 | 1.50% |
| 2025-10-21 | 4.24 | 4.22 | -0.02 | -0.47% | 4.16 | 4.25 | 73214 | 3073 | 1.72% |
| 2025-10-20 | 4.27 | 4.24 | -0.03 | -0.70% | 4.23 | 4.31 | 76800 | 3274 | 1.81% |
| 2025-10-17 | 4.40 | 4.27 | -0.19 | -4.26% | 4.25 | 4.47 | 123868 | 5371 | 2.91% |
| 2025-10-16 | 4.35 | 4.46 | 0.14 | 3.24% | 4.30 | 4.54 | 212408 | 9408 | 4.99% |
| 2025-10-15 | 4.10 | 4.32 | 0.21 | 5.11% | 4.07 | 4.32 | 119967 | 5110 | 2.82% |
| 2025-10-14 | 4.17 | 4.11 | -0.07 | -1.67% | 4.10 | 4.19 | 58479 | 2413 | 1.37% |
| 2025-10-13 | 4.02 | 4.18 | 0.07 | 1.70% | 4.02 | 4.21 | 69245 | 2846 | 1.63% |
| 2025-10-10 | 4.16 | 4.11 | -0.03 | -0.72% | 4.08 | 4.16 | 60110 | 2472 | 1.41% |
| 2025-10-09 | 4.22 | 4.14 | -0.09 | -2.13% | 4.11 | 4.22 | 73686 | 3050 | 1.73% |
| 2025-09-30 | 4.16 | 4.23 | 0.08 | 1.93% | 4.14 | 4.34 | 83725 | 3550 | 1.97% |
| 2025-09-29 | 4.16 | 4.15 | -0.03 | -0.72% | 4.12 | 4.17 | 48284 | 2000 | 1.14% |
| 2025-09-26 | 4.15 | 4.18 | 0.05 | 1.21% | 4.06 | 4.23 | 62437 | 2595 | 1.47% |
| 2025-09-25 | 4.22 | 4.13 | -0.09 | -2.13% | 4.12 | 4.22 | 75475 | 3140 | 1.77% |
| 2025-09-24 | 4.29 | 4.22 | -0.02 | -0.47% | 4.20 | 4.31 | 65123 | 2763 | 1.53% |
| 2025-09-23 | 4.27 | 4.24 | -0.08 | -1.85% | 4.17 | 4.34 | 87081 | 3684 | 2.05% |
| 2025-09-22 | 4.11 | 4.32 | 0.14 | 3.35% | 4.11 | 4.39 | 138151 | 5956 | 3.25% |
| 2025-09-19 | 4.25 | 4.18 | -0.10 | -2.34% | 4.16 | 4.27 | 107564 | 4525 | 2.53% |
| 2025-09-18 | 4.37 | 4.28 | -0.10 | -2.28% | 4.25 | 4.47 | 114030 | 4962 | 2.68% |
| 2025-09-17 | 4.50 | 4.38 | -0.06 | -1.35% | 4.36 | 4.56 | 136086 | 6061 | 3.20% |
| 2025-09-16 | 4.22 | 4.44 | 0.21 | 4.96% | 4.20 | 4.44 | 174998 | 7617 | 4.11% |
| 2025-09-15 | 4.19 | 4.23 | 0.02 | 0.48% | 4.15 | 4.24 | 72821 | 3049 | 1.71% |
| 2025-09-12 | 4.24 | 4.21 | -0.04 | -0.94% | 4.21 | 4.31 | 77864 | 3304 | 1.83% |
| 2025-09-11 | 4.32 | 4.25 | -0.07 | -1.62% | 4.23 | 4.32 | 86583 | 3685 | 2.04% |
| 2025-09-10 | 4.29 | 4.32 | 0.02 | 0.47% | 4.24 | 4.35 | 65458 | 2811 | 1.54% |
| 2025-09-09 | 4.30 | 4.30 | -0.03 | -0.69% | 4.24 | 4.32 | 65938 | 2818 | 1.55% |
| 2025-09-08 | 4.36 | 4.33 | 0.04 | 0.93% | 4.31 | 4.42 | 73669 | 3209 | 1.73% |