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 | 4.08 | 4.00 | -0.09 | -2.20% | 4.00 | 4.17 | 1197602 | 48718 | 6.63% |
| 2025-12-15 | 4.09 | 4.09 | -0.03 | -0.73% | 4.04 | 4.25 | 1420230 | 58869 | 7.86% |
| 2025-12-12 | 4.00 | 4.12 | 0.04 | 0.98% | 4.00 | 4.16 | 1766190 | 72664 | 9.78% |
| 2025-12-11 | 3.95 | 4.08 | 0.12 | 3.03% | 3.95 | 4.16 | 1781936 | 72670 | 9.87% |
| 2025-12-10 | 4.04 | 3.96 | -0.11 | -2.70% | 3.92 | 4.05 | 974258 | 38590 | 5.39% |
| 2025-12-09 | 4.03 | 4.07 | -0.01 | -0.25% | 4.00 | 4.08 | 1207126 | 48717 | 6.68% |
| 2025-12-08 | 4.01 | 4.08 | -0.01 | -0.24% | 3.98 | 4.12 | 1732809 | 69930 | 9.59% |
| 2025-12-05 | 3.89 | 4.09 | 0.14 | 3.54% | 3.84 | 4.23 | 2613420 | 105352 | 14.47% |
| 2025-12-04 | 3.88 | 3.95 | 0.00 | 0.00% | 3.83 | 4.10 | 3151812 | 125193 | 17.45% |
| 2025-12-03 | 3.59 | 3.95 | 0.36 | 10.03% | 3.55 | 3.95 | 2639698 | 103397 | 14.62% |
| 2025-12-02 | 3.62 | 3.59 | -0.02 | -0.55% | 3.55 | 3.62 | 271723 | 9700 | 1.50% |
| 2025-12-01 | 3.56 | 3.61 | 0.05 | 1.40% | 3.55 | 3.64 | 394244 | 14232 | 2.18% |
| 2025-11-28 | 3.55 | 3.56 | 0.01 | 0.28% | 3.52 | 3.57 | 268697 | 9546 | 1.49% |
| 2025-11-27 | 3.60 | 3.55 | -0.03 | -0.84% | 3.54 | 3.62 | 265976 | 9520 | 1.47% |
| 2025-11-26 | 3.64 | 3.58 | -0.06 | -1.65% | 3.58 | 3.66 | 269125 | 9734 | 1.49% |
| 2025-11-25 | 3.54 | 3.64 | 0.08 | 2.25% | 3.54 | 3.66 | 405919 | 14745 | 2.25% |
| 2025-11-24 | 3.54 | 3.56 | 0.04 | 1.14% | 3.50 | 3.58 | 340022 | 12034 | 1.88% |
| 2025-11-21 | 3.68 | 3.52 | -0.18 | -4.86% | 3.51 | 3.68 | 611936 | 21868 | 3.39% |
| 2025-11-20 | 3.72 | 3.70 | -0.01 | -0.27% | 3.68 | 3.77 | 334309 | 12450 | 1.85% |
| 2025-11-19 | 3.75 | 3.71 | -0.05 | -1.33% | 3.68 | 3.81 | 424705 | 15827 | 2.35% |
| 2025-11-18 | 3.85 | 3.76 | -0.10 | -2.59% | 3.74 | 3.85 | 581145 | 21918 | 3.22% |
| 2025-11-17 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.86 | 395774 | 15182 | 2.19% |
| 2025-11-14 | 3.86 | 3.85 | -0.03 | -0.77% | 3.83 | 3.89 | 541233 | 20865 | 3.00% |
| 2025-11-13 | 3.76 | 3.88 | 0.11 | 2.92% | 3.76 | 3.90 | 930718 | 35936 | 5.15% |
| 2025-11-12 | 3.84 | 3.77 | -0.06 | -1.57% | 3.74 | 3.84 | 542914 | 20508 | 3.01% |
| 2025-11-11 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.87 | 561163 | 21546 | 3.11% |
| 2025-11-10 | 3.81 | 3.81 | 0.03 | 0.79% | 3.77 | 3.82 | 396231 | 15055 | 2.19% |
| 2025-11-07 | 3.82 | 3.78 | -0.06 | -1.56% | 3.77 | 3.83 | 386925 | 14672 | 2.14% |
| 2025-11-06 | 3.82 | 3.84 | 0.04 | 1.05% | 3.77 | 3.84 | 455289 | 17354 | 2.52% |
| 2025-11-05 | 3.72 | 3.80 | 0.05 | 1.33% | 3.71 | 3.82 | 618046 | 23425 | 3.42% |
| 2025-11-04 | 3.78 | 3.75 | -0.05 | -1.32% | 3.72 | 3.79 | 370923 | 13919 | 2.05% |
| 2025-11-03 | 3.75 | 3.80 | 0.05 | 1.33% | 3.70 | 3.82 | 503916 | 19057 | 2.79% |
| 2025-10-31 | 3.73 | 3.75 | 0.03 | 0.81% | 3.73 | 3.78 | 350188 | 13139 | 1.94% |
| 2025-10-30 | 3.83 | 3.72 | -0.14 | -3.63% | 3.71 | 3.85 | 741130 | 27928 | 4.10% |
| 2025-10-29 | 3.86 | 3.86 | 0.00 | 0.00% | 3.80 | 3.87 | 453309 | 17386 | 2.51% |
| 2025-10-28 | 3.92 | 3.86 | -0.04 | -1.03% | 3.84 | 3.93 | 436310 | 16887 | 2.42% |
| 2025-10-27 | 3.84 | 3.90 | 0.09 | 2.36% | 3.82 | 3.93 | 745148 | 28973 | 4.13% |
| 2025-10-24 | 3.81 | 3.81 | 0.00 | 0.00% | 3.79 | 3.85 | 373501 | 14236 | 2.07% |
| 2025-10-23 | 3.81 | 3.81 | -0.01 | -0.26% | 3.73 | 3.83 | 425583 | 16023 | 2.36% |
| 2025-10-22 | 3.82 | 3.82 | -0.01 | -0.26% | 3.78 | 3.85 | 378445 | 14462 | 2.10% |
| 2025-10-21 | 3.78 | 3.83 | 0.05 | 1.32% | 3.74 | 3.84 | 455160 | 17330 | 2.52% |
| 2025-10-20 | 3.80 | 3.78 | 0.01 | 0.27% | 3.74 | 3.81 | 454786 | 17155 | 2.52% |
| 2025-10-17 | 3.89 | 3.77 | -0.12 | -3.08% | 3.77 | 3.92 | 699215 | 26793 | 3.87% |
| 2025-10-16 | 4.04 | 3.89 | -0.18 | -4.42% | 3.88 | 4.05 | 1099816 | 43414 | 6.09% |
| 2025-10-15 | 4.05 | 4.07 | 0.00 | 0.00% | 3.97 | 4.09 | 899988 | 36369 | 4.98% |
| 2025-10-14 | 4.23 | 4.07 | -0.19 | -4.46% | 4.06 | 4.35 | 1717714 | 71738 | 9.51% |
| 2025-10-13 | 4.00 | 4.26 | -0.05 | -1.16% | 4.00 | 4.27 | 1227556 | 50930 | 6.80% |
| 2025-10-10 | 4.26 | 4.31 | 0.04 | 0.94% | 4.19 | 4.39 | 1580365 | 67904 | 8.75% |
| 2025-10-09 | 4.21 | 4.27 | 0.09 | 2.15% | 4.20 | 4.29 | 1363975 | 58080 | 7.55% |
| 2025-09-30 | 4.17 | 4.18 | 0.01 | 0.24% | 4.13 | 4.24 | 872741 | 36440 | 4.83% |
| 2025-09-29 | 4.19 | 4.17 | -0.02 | -0.48% | 4.13 | 4.27 | 990638 | 41439 | 5.48% |
| 2025-09-26 | 4.27 | 4.19 | -0.17 | -3.90% | 4.18 | 4.34 | 1583760 | 67049 | 8.77% |
| 2025-09-25 | 4.14 | 4.36 | 0.20 | 4.81% | 4.14 | 4.41 | 2622613 | 112871 | 14.52% |
| 2025-09-24 | 4.20 | 4.16 | -0.08 | -1.89% | 4.06 | 4.20 | 1291650 | 53138 | 7.15% |
| 2025-09-23 | 4.08 | 4.24 | 0.16 | 3.92% | 3.99 | 4.25 | 1968256 | 81503 | 10.90% |
| 2025-09-22 | 4.11 | 4.08 | 0.04 | 0.99% | 4.02 | 4.11 | 634713 | 25796 | 3.51% |
| 2025-09-19 | 4.14 | 4.04 | -0.07 | -1.70% | 4.02 | 4.16 | 786605 | 32001 | 4.36% |
| 2025-09-18 | 4.24 | 4.11 | -0.15 | -3.52% | 4.06 | 4.24 | 1236893 | 51513 | 6.85% |
| 2025-09-17 | 4.21 | 4.26 | 0.05 | 1.19% | 4.16 | 4.31 | 1032333 | 43837 | 5.72% |
| 2025-09-16 | 4.20 | 4.21 | -0.01 | -0.24% | 4.14 | 4.23 | 866023 | 36186 | 4.79% |
| 2025-09-15 | 4.25 | 4.22 | -0.02 | -0.47% | 4.15 | 4.30 | 1018942 | 42892 | 5.64% |
| 2025-09-12 | 4.16 | 4.24 | 0.10 | 2.42% | 4.12 | 4.34 | 2117845 | 89571 | 11.73% |
| 2025-09-11 | 3.98 | 4.14 | 0.16 | 4.02% | 3.93 | 4.15 | 1315098 | 53396 | 7.28% |
| 2025-09-10 | 3.99 | 3.98 | 0.00 | 0.00% | 3.95 | 4.03 | 511566 | 20381 | 2.83% |
| 2025-09-09 | 4.02 | 3.98 | -0.04 | -1.00% | 3.96 | 4.06 | 733082 | 29369 | 4.06% |
| 2025-09-08 | 4.03 | 4.02 | -0.01 | -0.25% | 3.99 | 4.08 | 772386 | 31088 | 4.28% |