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 | 4.12 | 4.07 | -0.07 | -1.69% | 4.06 | 4.15 | 72716 | 2974 | 0.67% |
| 2025-12-15 | 4.09 | 4.14 | 0.05 | 1.22% | 4.08 | 4.16 | 58937 | 2430 | 0.54% |
| 2025-12-12 | 4.12 | 4.09 | -0.04 | -0.97% | 4.09 | 4.16 | 99353 | 4094 | 0.91% |
| 2025-12-11 | 4.26 | 4.13 | -0.13 | -3.05% | 4.13 | 4.27 | 92746 | 3882 | 0.85% |
| 2025-12-10 | 4.23 | 4.26 | 0.00 | 0.00% | 4.22 | 4.28 | 57865 | 2457 | 0.53% |
| 2025-12-09 | 4.32 | 4.26 | -0.05 | -1.16% | 4.25 | 4.33 | 69211 | 2966 | 0.63% |
| 2025-12-08 | 4.37 | 4.31 | -0.04 | -0.92% | 4.30 | 4.42 | 87100 | 3783 | 0.80% |
| 2025-12-05 | 4.37 | 4.35 | -0.02 | -0.46% | 4.31 | 4.38 | 65512 | 2839 | 0.60% |
| 2025-12-04 | 4.40 | 4.37 | -0.06 | -1.35% | 4.34 | 4.43 | 71243 | 3118 | 0.65% |
| 2025-12-03 | 4.35 | 4.43 | 0.06 | 1.37% | 4.35 | 4.45 | 97011 | 4271 | 0.89% |
| 2025-12-02 | 4.36 | 4.37 | 0.02 | 0.46% | 4.28 | 4.39 | 84857 | 3682 | 0.78% |
| 2025-12-01 | 4.35 | 4.35 | 0.01 | 0.23% | 4.34 | 4.39 | 61096 | 2666 | 0.56% |
| 2025-11-28 | 4.38 | 4.34 | -0.04 | -0.91% | 4.29 | 4.38 | 64451 | 2786 | 0.59% |
| 2025-11-27 | 4.36 | 4.38 | 0.02 | 0.46% | 4.31 | 4.38 | 63486 | 2761 | 0.58% |
| 2025-11-26 | 4.36 | 4.36 | 0.02 | 0.46% | 4.36 | 4.46 | 96459 | 4253 | 0.88% |
| 2025-11-25 | 4.26 | 4.34 | 0.08 | 1.88% | 4.25 | 4.39 | 76385 | 3314 | 0.70% |
| 2025-11-24 | 4.25 | 4.26 | 0.04 | 0.95% | 4.22 | 4.29 | 69898 | 2976 | 0.64% |
| 2025-11-21 | 4.35 | 4.22 | -0.16 | -3.65% | 4.20 | 4.40 | 91875 | 3937 | 0.84% |
| 2025-11-20 | 4.42 | 4.38 | -0.02 | -0.45% | 4.35 | 4.42 | 78866 | 3458 | 0.72% |
| 2025-11-19 | 4.48 | 4.40 | -0.06 | -1.35% | 4.39 | 4.49 | 94194 | 4171 | 0.86% |
| 2025-11-18 | 4.52 | 4.46 | -0.02 | -0.45% | 4.43 | 4.63 | 133866 | 6003 | 1.23% |
| 2025-11-17 | 4.54 | 4.48 | -0.05 | -1.10% | 4.45 | 4.56 | 91639 | 4111 | 0.84% |
| 2025-11-14 | 4.45 | 4.53 | 0.06 | 1.34% | 4.45 | 4.59 | 142292 | 6446 | 1.30% |
| 2025-11-13 | 4.44 | 4.47 | 0.04 | 0.90% | 4.39 | 4.48 | 105028 | 4670 | 0.96% |
| 2025-11-12 | 4.41 | 4.43 | 0.01 | 0.23% | 4.40 | 4.47 | 69248 | 3072 | 0.63% |
| 2025-11-11 | 4.37 | 4.42 | 0.04 | 0.91% | 4.34 | 4.42 | 74586 | 3276 | 0.68% |
| 2025-11-10 | 4.39 | 4.38 | 0.00 | 0.00% | 4.36 | 4.41 | 64984 | 2845 | 0.60% |
| 2025-11-07 | 4.34 | 4.38 | 0.04 | 0.92% | 4.32 | 4.39 | 65791 | 2873 | 0.60% |
| 2025-11-06 | 4.34 | 4.34 | 0.00 | 0.00% | 4.30 | 4.35 | 46738 | 2020 | 0.43% |
| 2025-11-05 | 4.33 | 4.34 | 0.02 | 0.46% | 4.31 | 4.36 | 82038 | 3559 | 0.75% |
| 2025-11-04 | 4.30 | 4.32 | 0.03 | 0.70% | 4.25 | 4.33 | 97818 | 4212 | 0.90% |
| 2025-11-03 | 4.25 | 4.29 | 0.06 | 1.42% | 4.25 | 4.30 | 76094 | 3254 | 0.70% |
| 2025-10-31 | 4.18 | 4.23 | 0.07 | 1.68% | 4.16 | 4.25 | 90809 | 3832 | 0.83% |
| 2025-10-30 | 4.23 | 4.16 | -0.05 | -1.19% | 4.15 | 4.23 | 61259 | 2562 | 0.56% |
| 2025-10-29 | 4.22 | 4.21 | -0.01 | -0.24% | 4.18 | 4.23 | 51376 | 2162 | 0.47% |
| 2025-10-28 | 4.23 | 4.22 | 0.00 | 0.00% | 4.21 | 4.25 | 53236 | 2251 | 0.49% |
| 2025-10-27 | 4.23 | 4.22 | 0.00 | 0.00% | 4.17 | 4.25 | 57647 | 2429 | 0.53% |
| 2025-10-24 | 4.27 | 4.22 | -0.05 | -1.17% | 4.20 | 4.28 | 66720 | 2826 | 0.61% |
| 2025-10-23 | 4.26 | 4.27 | 0.01 | 0.23% | 4.22 | 4.29 | 70808 | 3010 | 0.65% |
| 2025-10-22 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.27 | 67394 | 2862 | 0.62% |
| 2025-10-21 | 4.15 | 4.21 | 0.06 | 1.45% | 4.14 | 4.22 | 75576 | 3158 | 0.69% |
| 2025-10-20 | 4.16 | 4.15 | -0.01 | -0.24% | 4.11 | 4.18 | 70864 | 2934 | 0.65% |
| 2025-10-17 | 4.15 | 4.16 | 0.02 | 0.48% | 4.13 | 4.21 | 84953 | 3543 | 0.78% |
| 2025-10-16 | 4.17 | 4.14 | -0.01 | -0.24% | 4.13 | 4.18 | 50373 | 2092 | 0.46% |
| 2025-10-15 | 4.11 | 4.15 | 0.04 | 0.97% | 4.10 | 4.17 | 61818 | 2560 | 0.57% |
| 2025-10-14 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.13 | 70250 | 2883 | 0.64% |
| 2025-10-13 | 4.08 | 4.09 | -0.04 | -0.97% | 4.03 | 4.11 | 56942 | 2315 | 0.52% |
| 2025-10-10 | 4.07 | 4.13 | 0.06 | 1.47% | 4.06 | 4.13 | 72494 | 2979 | 0.66% |
| 2025-10-09 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.09 | 55665 | 2257 | 0.51% |
| 2025-09-30 | 4.07 | 4.04 | -0.02 | -0.49% | 4.04 | 4.07 | 35929 | 1455 | 0.33% |
| 2025-09-29 | 4.06 | 4.06 | 0.00 | 0.00% | 3.99 | 4.08 | 65963 | 2665 | 0.60% |
| 2025-09-26 | 4.08 | 4.06 | -0.01 | -0.25% | 4.02 | 4.10 | 44674 | 1816 | 0.41% |
| 2025-09-25 | 4.12 | 4.07 | -0.05 | -1.21% | 4.05 | 4.13 | 55758 | 2278 | 0.51% |
| 2025-09-24 | 4.08 | 4.12 | 0.01 | 0.24% | 4.06 | 4.16 | 54435 | 2243 | 0.50% |
| 2025-09-23 | 4.13 | 4.11 | -0.02 | -0.48% | 4.00 | 4.14 | 91314 | 3705 | 0.84% |
| 2025-09-22 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.19 | 57557 | 2382 | 0.53% |
| 2025-09-19 | 4.24 | 4.16 | -0.08 | -1.89% | 4.12 | 4.25 | 98589 | 4111 | 0.90% |
| 2025-09-18 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.29 | 100410 | 4276 | 0.92% |
| 2025-09-17 | 4.32 | 4.27 | -0.04 | -0.93% | 4.26 | 4.33 | 86527 | 3707 | 0.79% |
| 2025-09-16 | 4.27 | 4.31 | 0.05 | 1.17% | 4.25 | 4.33 | 70270 | 3014 | 0.64% |
| 2025-09-15 | 4.27 | 4.26 | -0.02 | -0.47% | 4.24 | 4.28 | 50100 | 2132 | 0.46% |
| 2025-09-12 | 4.26 | 4.28 | 0.02 | 0.47% | 4.25 | 4.30 | 63947 | 2734 | 0.59% |
| 2025-09-11 | 4.23 | 4.26 | 0.01 | 0.24% | 4.18 | 4.27 | 60806 | 2573 | 0.56% |
| 2025-09-10 | 4.26 | 4.25 | -0.01 | -0.23% | 4.23 | 4.28 | 51228 | 2177 | 0.47% |
| 2025-09-09 | 4.28 | 4.26 | -0.03 | -0.70% | 4.23 | 4.30 | 53079 | 2262 | 0.49% |
| 2025-09-08 | 4.26 | 4.29 | 0.04 | 0.94% | 4.24 | 4.32 | 86402 | 3700 | 0.79% |