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 | 3.94 | 3.89 | -0.05 | -1.27% | 3.88 | 3.95 | 141282 | 5521 | 0.88% |
| 2025-12-15 | 3.94 | 3.94 | -0.01 | -0.25% | 3.93 | 3.96 | 70681 | 2787 | 0.44% |
| 2025-12-12 | 3.95 | 3.95 | 0.00 | 0.00% | 3.93 | 3.96 | 66339 | 2618 | 0.41% |
| 2025-12-11 | 4.00 | 3.95 | -0.05 | -1.25% | 3.94 | 4.01 | 86021 | 3407 | 0.53% |
| 2025-12-10 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.01 | 103498 | 4116 | 0.64% |
| 2025-12-09 | 4.00 | 3.97 | -0.03 | -0.75% | 3.97 | 4.01 | 82479 | 3281 | 0.51% |
| 2025-12-08 | 4.02 | 4.00 | -0.01 | -0.25% | 3.99 | 4.02 | 96831 | 3877 | 0.60% |
| 2025-12-05 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.02 | 90516 | 3616 | 0.56% |
| 2025-12-04 | 4.04 | 4.00 | -0.05 | -1.23% | 3.99 | 4.05 | 123432 | 4946 | 0.77% |
| 2025-12-03 | 4.02 | 4.05 | 0.03 | 0.75% | 4.00 | 4.09 | 179034 | 7250 | 1.11% |
| 2025-12-02 | 3.98 | 4.02 | 0.04 | 1.01% | 3.96 | 4.02 | 116000 | 4635 | 0.72% |
| 2025-12-01 | 3.95 | 3.98 | 0.03 | 0.76% | 3.94 | 3.98 | 86787 | 3443 | 0.54% |
| 2025-11-28 | 3.94 | 3.95 | 0.00 | 0.00% | 3.92 | 3.96 | 102359 | 4033 | 0.64% |
| 2025-11-27 | 3.97 | 3.95 | -0.03 | -0.75% | 3.93 | 4.00 | 164593 | 6532 | 1.02% |
| 2025-11-26 | 4.03 | 3.98 | -0.05 | -1.24% | 3.96 | 4.03 | 147564 | 5903 | 0.92% |
| 2025-11-25 | 3.95 | 4.03 | 0.10 | 2.54% | 3.93 | 4.04 | 241001 | 9632 | 1.50% |
| 2025-11-24 | 3.97 | 3.93 | -0.05 | -1.26% | 3.90 | 3.99 | 282695 | 11132 | 1.76% |
| 2025-11-21 | 4.22 | 3.98 | -0.30 | -7.01% | 3.97 | 4.22 | 698223 | 28307 | 4.34% |
| 2025-11-20 | 4.29 | 4.28 | 0.00 | 0.00% | 4.26 | 4.30 | 157121 | 6725 | 0.98% |
| 2025-11-19 | 4.31 | 4.28 | -0.04 | -0.93% | 4.28 | 4.32 | 189987 | 8157 | 1.18% |
| 2025-11-18 | 4.37 | 4.32 | -0.05 | -1.14% | 4.29 | 4.38 | 296623 | 12819 | 1.84% |
| 2025-11-17 | 4.39 | 4.37 | -0.02 | -0.46% | 4.35 | 4.40 | 228396 | 9981 | 1.42% |
| 2025-11-14 | 4.34 | 4.39 | 0.04 | 0.92% | 4.34 | 4.44 | 493909 | 21678 | 3.07% |
| 2025-11-13 | 4.34 | 4.35 | 0.01 | 0.23% | 4.32 | 4.36 | 177431 | 7699 | 1.10% |
| 2025-11-12 | 4.36 | 4.34 | -0.02 | -0.46% | 4.33 | 4.37 | 177851 | 7732 | 1.10% |
| 2025-11-11 | 4.34 | 4.36 | 0.01 | 0.23% | 4.33 | 4.37 | 210650 | 9167 | 1.31% |
| 2025-11-10 | 4.33 | 4.35 | 0.02 | 0.46% | 4.31 | 4.35 | 211344 | 9158 | 1.31% |
| 2025-11-07 | 4.33 | 4.33 | -0.02 | -0.46% | 4.32 | 4.35 | 234213 | 10145 | 1.46% |
| 2025-11-06 | 4.34 | 4.35 | 0.03 | 0.69% | 4.30 | 4.39 | 331496 | 14387 | 2.06% |
| 2025-11-05 | 4.29 | 4.32 | 0.02 | 0.47% | 4.26 | 4.34 | 237703 | 10246 | 1.48% |
| 2025-11-04 | 4.25 | 4.30 | 0.04 | 0.94% | 4.25 | 4.31 | 219407 | 9408 | 1.36% |
| 2025-11-03 | 4.25 | 4.26 | 0.01 | 0.24% | 4.24 | 4.27 | 161592 | 6877 | 1.00% |
| 2025-10-31 | 4.26 | 4.25 | 0.00 | 0.00% | 4.24 | 4.27 | 173833 | 7394 | 1.08% |
| 2025-10-30 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.29 | 191834 | 8181 | 1.19% |
| 2025-10-29 | 4.33 | 4.28 | -0.05 | -1.15% | 4.26 | 4.33 | 283145 | 12120 | 1.76% |
| 2025-10-28 | 4.36 | 4.33 | -0.02 | -0.46% | 4.31 | 4.37 | 310079 | 13460 | 1.93% |
| 2025-10-27 | 4.34 | 4.35 | 0.01 | 0.23% | 4.31 | 4.37 | 400273 | 17381 | 2.49% |
| 2025-10-24 | 4.36 | 4.34 | 0.00 | 0.00% | 4.32 | 4.41 | 320528 | 13983 | 1.99% |
| 2025-10-23 | 4.31 | 4.34 | 0.02 | 0.46% | 4.30 | 4.34 | 237379 | 10258 | 1.47% |
| 2025-10-22 | 4.27 | 4.32 | 0.04 | 0.93% | 4.26 | 4.33 | 281119 | 12116 | 1.75% |
| 2025-10-21 | 4.24 | 4.28 | 0.04 | 0.94% | 4.22 | 4.29 | 253053 | 10789 | 1.57% |
| 2025-10-20 | 4.23 | 4.24 | 0.02 | 0.47% | 4.21 | 4.24 | 128916 | 5445 | 0.80% |
| 2025-10-17 | 4.24 | 4.22 | -0.02 | -0.47% | 4.21 | 4.26 | 205751 | 8727 | 1.28% |
| 2025-10-16 | 4.26 | 4.24 | -0.01 | -0.24% | 4.22 | 4.26 | 148558 | 6301 | 0.92% |
| 2025-10-15 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.26 | 158837 | 6748 | 0.99% |
| 2025-10-14 | 4.23 | 4.25 | 0.02 | 0.47% | 4.22 | 4.26 | 229600 | 9741 | 1.43% |
| 2025-10-13 | 4.20 | 4.23 | -0.02 | -0.47% | 4.18 | 4.23 | 151547 | 6377 | 0.94% |
| 2025-10-10 | 4.21 | 4.25 | 0.03 | 0.71% | 4.20 | 4.25 | 175780 | 7444 | 1.09% |
| 2025-10-09 | 4.21 | 4.22 | 0.02 | 0.48% | 4.18 | 4.22 | 190319 | 7995 | 1.18% |
| 2025-09-30 | 4.20 | 4.20 | -0.01 | -0.24% | 4.19 | 4.21 | 138451 | 5814 | 0.86% |
| 2025-09-29 | 4.23 | 4.21 | -0.01 | -0.24% | 4.18 | 4.23 | 196797 | 8258 | 1.22% |
| 2025-09-26 | 4.23 | 4.22 | 0.00 | 0.00% | 4.21 | 4.24 | 139281 | 5885 | 0.87% |
| 2025-09-25 | 4.26 | 4.22 | -0.05 | -1.17% | 4.22 | 4.27 | 222770 | 9428 | 1.38% |
| 2025-09-24 | 4.24 | 4.27 | 0.02 | 0.47% | 4.23 | 4.28 | 193475 | 8238 | 1.20% |
| 2025-09-23 | 4.33 | 4.25 | -0.09 | -2.07% | 4.22 | 4.33 | 339398 | 14443 | 2.11% |
| 2025-09-22 | 4.37 | 4.34 | -0.03 | -0.69% | 4.31 | 4.38 | 281262 | 12186 | 1.75% |
| 2025-09-19 | 4.37 | 4.37 | 0.00 | 0.00% | 4.33 | 4.40 | 359825 | 15655 | 2.24% |
| 2025-09-18 | 4.46 | 4.37 | -0.10 | -2.24% | 4.37 | 4.48 | 686046 | 30315 | 4.26% |
| 2025-09-17 | 4.45 | 4.47 | -0.05 | -1.11% | 4.42 | 4.53 | 789111 | 35251 | 4.90% |
| 2025-09-16 | 4.46 | 4.52 | 0.23 | 5.36% | 4.46 | 4.70 | 1637898 | 74385 | 10.18% |
| 2025-09-15 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.33 | 172657 | 7418 | 1.07% |
| 2025-09-12 | 4.31 | 4.32 | 0.00 | 0.00% | 4.30 | 4.34 | 190389 | 8227 | 1.18% |
| 2025-09-11 | 4.32 | 4.32 | -0.03 | -0.69% | 4.29 | 4.33 | 276459 | 11914 | 1.72% |
| 2025-09-10 | 4.28 | 4.35 | 0.06 | 1.40% | 4.25 | 4.38 | 516378 | 22318 | 3.21% |
| 2025-09-09 | 4.27 | 4.29 | 0.03 | 0.70% | 4.26 | 4.31 | 223295 | 9552 | 1.39% |
| 2025-09-08 | 4.25 | 4.26 | 0.00 | 0.00% | 4.24 | 4.28 | 143121 | 6095 | 0.89% |