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 | 3.97 | 3.87 | -0.11 | -2.76% | 3.81 | 3.98 | 797631 | 30873 | 0.94% |
| 2025-12-15 | 4.00 | 3.98 | -0.08 | -1.97% | 3.96 | 4.03 | 406728 | 16251 | 0.48% |
| 2025-12-12 | 4.01 | 4.06 | 0.03 | 0.74% | 4.00 | 4.08 | 450896 | 18212 | 0.53% |
| 2025-12-11 | 4.12 | 4.03 | -0.10 | -2.42% | 4.02 | 4.13 | 537016 | 21710 | 0.63% |
| 2025-12-10 | 4.14 | 4.13 | -0.03 | -0.72% | 4.00 | 4.17 | 887809 | 36336 | 1.04% |
| 2025-12-09 | 4.22 | 4.16 | -0.08 | -1.89% | 4.14 | 4.22 | 534570 | 22283 | 0.63% |
| 2025-12-08 | 4.29 | 4.24 | -0.05 | -1.17% | 4.22 | 4.36 | 772987 | 33061 | 0.91% |
| 2025-12-05 | 4.24 | 4.29 | -0.04 | -0.92% | 4.16 | 4.30 | 923440 | 38941 | 1.09% |
| 2025-12-04 | 4.34 | 4.33 | -0.04 | -0.92% | 4.27 | 4.39 | 714534 | 30944 | 0.84% |
| 2025-12-03 | 4.31 | 4.37 | 0.07 | 1.63% | 4.31 | 4.43 | 1205852 | 52724 | 1.42% |
| 2025-12-02 | 4.18 | 4.30 | 0.11 | 2.63% | 4.15 | 4.30 | 1037892 | 44127 | 1.22% |
| 2025-12-01 | 4.18 | 4.19 | 0.04 | 0.96% | 4.15 | 4.22 | 530277 | 22121 | 0.62% |
| 2025-11-28 | 3.97 | 4.15 | 0.19 | 4.80% | 3.94 | 4.23 | 1159644 | 47542 | 1.36% |
| 2025-11-27 | 3.96 | 3.96 | -0.01 | -0.25% | 3.94 | 4.02 | 443164 | 17663 | 0.52% |
| 2025-11-26 | 3.97 | 3.97 | -0.01 | -0.25% | 3.96 | 4.02 | 337615 | 13471 | 0.40% |
| 2025-11-25 | 3.96 | 3.98 | 0.03 | 0.76% | 3.95 | 4.02 | 402233 | 16068 | 0.47% |
| 2025-11-24 | 3.93 | 3.95 | 0.04 | 1.02% | 3.92 | 3.98 | 458815 | 18135 | 0.54% |
| 2025-11-21 | 4.00 | 3.91 | -0.12 | -2.98% | 3.91 | 4.04 | 737059 | 29172 | 0.87% |
| 2025-11-20 | 4.05 | 4.03 | -0.03 | -0.74% | 4.02 | 4.08 | 403735 | 16352 | 0.47% |
| 2025-11-19 | 4.13 | 4.06 | -0.08 | -1.93% | 4.00 | 4.15 | 658692 | 26690 | 0.77% |
| 2025-11-18 | 4.21 | 4.14 | -0.09 | -2.13% | 4.12 | 4.23 | 550712 | 22898 | 0.65% |
| 2025-11-17 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.24 | 556190 | 23338 | 0.65% |
| 2025-11-14 | 4.18 | 4.19 | -0.01 | -0.24% | 4.18 | 4.22 | 416408 | 17498 | 0.49% |
| 2025-11-13 | 4.21 | 4.20 | -0.02 | -0.47% | 4.18 | 4.23 | 717050 | 30108 | 0.84% |
| 2025-11-12 | 4.33 | 4.22 | -0.14 | -3.21% | 4.21 | 4.33 | 1020409 | 43226 | 1.20% |
| 2025-11-11 | 4.23 | 4.36 | 0.13 | 3.07% | 4.22 | 4.42 | 1370826 | 59316 | 1.61% |
| 2025-11-10 | 4.23 | 4.23 | -0.01 | -0.24% | 4.20 | 4.25 | 598366 | 25215 | 0.70% |
| 2025-11-07 | 4.24 | 4.24 | -0.02 | -0.47% | 4.21 | 4.26 | 452449 | 19162 | 0.53% |
| 2025-11-06 | 4.24 | 4.26 | 0.01 | 0.24% | 4.24 | 4.32 | 629378 | 26913 | 0.74% |
| 2025-11-05 | 4.22 | 4.25 | -0.02 | -0.47% | 4.20 | 4.27 | 540258 | 22881 | 0.64% |
| 2025-11-04 | 4.26 | 4.27 | 0.02 | 0.47% | 4.25 | 4.43 | 943991 | 40801 | 1.11% |
| 2025-11-03 | 4.32 | 4.25 | -0.07 | -1.62% | 4.21 | 4.33 | 731032 | 31038 | 0.86% |
| 2025-10-31 | 4.30 | 4.32 | 0.07 | 1.65% | 4.29 | 4.41 | 846020 | 36819 | 0.99% |
| 2025-10-30 | 4.27 | 4.25 | -0.06 | -1.39% | 4.24 | 4.30 | 581917 | 24819 | 0.68% |
| 2025-10-29 | 4.22 | 4.31 | 0.07 | 1.65% | 4.22 | 4.33 | 739953 | 31707 | 0.87% |
| 2025-10-28 | 4.30 | 4.24 | -0.09 | -2.08% | 4.22 | 4.32 | 956117 | 40731 | 1.12% |
| 2025-10-27 | 4.35 | 4.33 | 0.00 | 0.00% | 4.32 | 4.41 | 672545 | 29317 | 0.79% |
| 2025-10-24 | 4.36 | 4.33 | -0.02 | -0.46% | 4.32 | 4.41 | 545495 | 23776 | 0.64% |
| 2025-10-23 | 4.44 | 4.35 | -0.10 | -2.25% | 4.28 | 4.44 | 963997 | 41857 | 1.13% |
| 2025-10-22 | 4.47 | 4.45 | -0.02 | -0.45% | 4.43 | 4.55 | 632875 | 28329 | 0.74% |
| 2025-10-21 | 4.48 | 4.47 | -0.01 | -0.22% | 4.43 | 4.50 | 634313 | 28343 | 0.75% |
| 2025-10-20 | 4.47 | 4.48 | 0.02 | 0.45% | 4.42 | 4.51 | 645398 | 28852 | 0.76% |
| 2025-10-17 | 4.59 | 4.46 | -0.14 | -3.04% | 4.42 | 4.60 | 1183310 | 52960 | 1.39% |
| 2025-10-16 | 4.79 | 4.60 | -0.19 | -3.97% | 4.58 | 4.79 | 1481259 | 68935 | 1.74% |
| 2025-10-15 | 4.50 | 4.79 | 0.27 | 5.97% | 4.47 | 4.90 | 2497167 | 116171 | 2.94% |
| 2025-10-14 | 4.38 | 4.52 | 0.17 | 3.91% | 4.36 | 4.79 | 3121154 | 146750 | 3.67% |
| 2025-10-13 | 4.25 | 4.35 | -0.08 | -1.81% | 4.22 | 4.37 | 884864 | 38160 | 1.04% |
| 2025-10-10 | 4.40 | 4.43 | 0.02 | 0.45% | 4.37 | 4.51 | 881222 | 39273 | 1.04% |
| 2025-10-09 | 4.50 | 4.41 | -0.11 | -2.43% | 4.39 | 4.52 | 1152582 | 51035 | 1.35% |
| 2025-09-30 | 4.42 | 4.52 | 0.10 | 2.26% | 4.41 | 4.54 | 885314 | 39616 | 1.04% |
| 2025-09-29 | 4.32 | 4.42 | 0.08 | 1.84% | 4.30 | 4.47 | 863250 | 37894 | 1.01% |
| 2025-09-26 | 4.34 | 4.34 | 0.00 | 0.00% | 4.31 | 4.45 | 716496 | 31367 | 0.84% |
| 2025-09-25 | 4.45 | 4.34 | -0.13 | -2.91% | 4.33 | 4.46 | 893704 | 39140 | 1.05% |
| 2025-09-24 | 4.32 | 4.47 | 0.13 | 3.00% | 4.30 | 4.48 | 916390 | 40476 | 1.08% |
| 2025-09-23 | 4.52 | 4.34 | -0.21 | -4.62% | 4.25 | 4.54 | 1469191 | 63803 | 1.73% |
| 2025-09-22 | 4.52 | 4.55 | 0.01 | 0.22% | 4.46 | 4.56 | 783756 | 35338 | 0.92% |
| 2025-09-19 | 4.60 | 4.54 | -0.08 | -1.73% | 4.49 | 4.64 | 1000367 | 45432 | 1.18% |
| 2025-09-18 | 4.71 | 4.62 | -0.09 | -1.91% | 4.58 | 4.93 | 1987230 | 94470 | 2.34% |
| 2025-09-17 | 4.60 | 4.71 | 0.09 | 1.95% | 4.56 | 4.74 | 1131511 | 52907 | 1.33% |
| 2025-09-16 | 4.58 | 4.62 | 0.02 | 0.43% | 4.51 | 4.66 | 905930 | 41557 | 1.06% |
| 2025-09-15 | 4.65 | 4.60 | -0.04 | -0.86% | 4.53 | 4.65 | 877966 | 40212 | 1.03% |
| 2025-09-12 | 4.69 | 4.64 | -0.04 | -0.85% | 4.62 | 4.70 | 883253 | 41097 | 1.04% |
| 2025-09-11 | 4.53 | 4.68 | 0.15 | 3.31% | 4.50 | 4.72 | 1300872 | 60142 | 1.53% |
| 2025-09-10 | 4.45 | 4.53 | 0.07 | 1.57% | 4.45 | 4.57 | 926410 | 41838 | 1.09% |
| 2025-09-09 | 4.57 | 4.46 | -0.12 | -2.62% | 4.44 | 4.59 | 1196548 | 53990 | 1.41% |
| 2025-09-08 | 4.67 | 4.58 | -0.09 | -1.93% | 4.56 | 4.71 | 1105263 | 51010 | 1.30% |