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 | 4.27 | 4.20 | -0.08 | -1.87% | 4.17 | 4.28 | 228328 | 9616 | 1.15% |
| 2025-12-15 | 4.18 | 4.28 | 0.08 | 1.90% | 4.17 | 4.34 | 322504 | 13850 | 1.62% |
| 2025-12-12 | 4.21 | 4.20 | -0.03 | -0.71% | 4.19 | 4.26 | 209495 | 8846 | 1.05% |
| 2025-12-11 | 4.26 | 4.23 | -0.05 | -1.17% | 4.22 | 4.31 | 194302 | 8269 | 0.98% |
| 2025-12-10 | 4.28 | 4.28 | -0.01 | -0.23% | 4.20 | 4.31 | 155819 | 6651 | 0.78% |
| 2025-12-09 | 4.26 | 4.29 | 0.04 | 0.94% | 4.20 | 4.34 | 268233 | 11506 | 1.35% |
| 2025-12-08 | 4.32 | 4.25 | -0.09 | -2.07% | 4.18 | 4.34 | 332594 | 14114 | 1.67% |
| 2025-12-05 | 4.29 | 4.34 | 0.05 | 1.17% | 4.26 | 4.36 | 171742 | 7399 | 0.86% |
| 2025-12-04 | 4.33 | 4.29 | -0.02 | -0.46% | 4.26 | 4.48 | 257287 | 11133 | 1.29% |
| 2025-12-03 | 4.36 | 4.31 | -0.05 | -1.15% | 4.31 | 4.37 | 190177 | 8239 | 0.96% |
| 2025-12-02 | 4.33 | 4.36 | 0.03 | 0.69% | 4.22 | 4.39 | 323665 | 13905 | 1.63% |
| 2025-12-01 | 4.19 | 4.33 | 0.13 | 3.10% | 4.19 | 4.38 | 526364 | 22783 | 2.64% |
| 2025-11-28 | 4.06 | 4.20 | 0.13 | 3.19% | 4.02 | 4.21 | 323784 | 13400 | 1.63% |
| 2025-11-27 | 4.17 | 4.07 | -0.02 | -0.49% | 4.06 | 4.22 | 229395 | 9431 | 1.15% |
| 2025-11-26 | 4.14 | 4.09 | -0.03 | -0.73% | 4.09 | 4.16 | 209515 | 8625 | 1.05% |
| 2025-11-25 | 4.01 | 4.12 | 0.13 | 3.26% | 3.99 | 4.13 | 293227 | 11993 | 1.47% |
| 2025-11-24 | 4.00 | 3.99 | -0.01 | -0.25% | 3.96 | 4.05 | 221348 | 8860 | 1.11% |
| 2025-11-21 | 4.13 | 4.00 | -0.16 | -3.85% | 4.00 | 4.15 | 348577 | 14179 | 1.75% |
| 2025-11-20 | 4.18 | 4.16 | 0.00 | 0.00% | 4.14 | 4.20 | 250152 | 10434 | 1.26% |
| 2025-11-19 | 4.22 | 4.16 | -0.07 | -1.65% | 4.13 | 4.25 | 278943 | 11663 | 1.40% |
| 2025-11-18 | 4.25 | 4.23 | -0.06 | -1.40% | 4.18 | 4.29 | 301943 | 12737 | 1.52% |
| 2025-11-17 | 4.32 | 4.29 | -0.05 | -1.15% | 4.24 | 4.33 | 407619 | 17459 | 2.05% |
| 2025-11-14 | 4.42 | 4.34 | -0.11 | -2.47% | 4.34 | 4.46 | 429747 | 18859 | 2.16% |
| 2025-11-13 | 4.51 | 4.45 | -0.06 | -1.33% | 4.39 | 4.53 | 567684 | 25176 | 2.85% |
| 2025-11-12 | 4.39 | 4.51 | 0.12 | 2.73% | 4.36 | 4.54 | 785161 | 35065 | 3.95% |
| 2025-11-11 | 4.33 | 4.39 | 0.07 | 1.62% | 4.32 | 4.44 | 419268 | 18439 | 2.11% |
| 2025-11-10 | 4.35 | 4.32 | -0.04 | -0.92% | 4.29 | 4.38 | 368048 | 15911 | 1.85% |
| 2025-11-07 | 4.30 | 4.36 | 0.04 | 0.93% | 4.29 | 4.45 | 374056 | 16343 | 1.88% |
| 2025-11-06 | 4.36 | 4.32 | -0.02 | -0.46% | 4.29 | 4.40 | 432290 | 18727 | 2.17% |
| 2025-11-05 | 4.22 | 4.34 | 0.08 | 1.88% | 4.16 | 4.36 | 490747 | 21070 | 2.47% |
| 2025-11-04 | 4.25 | 4.26 | 0.01 | 0.24% | 4.23 | 4.32 | 344866 | 14715 | 1.73% |
| 2025-11-03 | 4.27 | 4.25 | -0.01 | -0.23% | 4.18 | 4.28 | 375963 | 15938 | 1.89% |
| 2025-10-31 | 4.34 | 4.26 | -0.05 | -1.16% | 4.22 | 4.36 | 500502 | 21326 | 2.51% |
| 2025-10-30 | 4.21 | 4.31 | 0.12 | 2.86% | 4.17 | 4.42 | 969007 | 42015 | 4.87% |
| 2025-10-29 | 4.19 | 4.19 | 0.01 | 0.24% | 4.12 | 4.25 | 461665 | 19302 | 2.32% |
| 2025-10-28 | 4.17 | 4.18 | 0.05 | 1.21% | 4.09 | 4.26 | 460281 | 19118 | 2.31% |
| 2025-10-27 | 4.09 | 4.13 | 0.00 | 0.00% | 4.07 | 4.18 | 458448 | 18885 | 2.30% |
| 2025-10-24 | 4.19 | 4.13 | 0.03 | 0.73% | 4.05 | 4.23 | 570745 | 23572 | 2.87% |
| 2025-10-23 | 4.16 | 4.10 | -0.06 | -1.44% | 4.01 | 4.17 | 564969 | 23040 | 2.84% |
| 2025-10-22 | 4.29 | 4.16 | -0.11 | -2.58% | 4.12 | 4.30 | 760034 | 31749 | 3.82% |
| 2025-10-21 | 4.20 | 4.27 | -0.02 | -0.47% | 4.12 | 4.32 | 906482 | 38377 | 4.55% |
| 2025-10-20 | 4.22 | 4.29 | 0.05 | 1.18% | 4.17 | 4.34 | 1189207 | 50454 | 5.98% |
| 2025-10-17 | 4.13 | 4.24 | 0.16 | 3.92% | 4.10 | 4.37 | 1646328 | 70153 | 8.27% |
| 2025-10-16 | 4.20 | 4.08 | -0.14 | -3.32% | 4.06 | 4.23 | 1511375 | 62454 | 7.59% |
| 2025-10-15 | 3.82 | 4.22 | 0.38 | 9.90% | 3.80 | 4.22 | 960066 | 39753 | 4.82% |
| 2025-10-14 | 3.75 | 3.84 | 0.14 | 3.78% | 3.73 | 3.86 | 453590 | 17324 | 2.28% |
| 2025-10-13 | 3.72 | 3.70 | -0.12 | -3.14% | 3.65 | 3.74 | 384481 | 14203 | 1.93% |
| 2025-10-10 | 3.69 | 3.82 | 0.14 | 3.80% | 3.66 | 3.88 | 596295 | 22647 | 3.00% |
| 2025-10-09 | 3.63 | 3.68 | 0.07 | 1.94% | 3.60 | 3.70 | 338605 | 12405 | 1.70% |
| 2025-09-30 | 3.60 | 3.61 | 0.03 | 0.84% | 3.57 | 3.62 | 165798 | 5965 | 0.83% |
| 2025-09-29 | 3.56 | 3.58 | 0.02 | 0.56% | 3.48 | 3.60 | 243124 | 8657 | 1.22% |
| 2025-09-26 | 3.53 | 3.56 | 0.03 | 0.85% | 3.51 | 3.58 | 148224 | 5277 | 0.74% |
| 2025-09-25 | 3.58 | 3.53 | -0.06 | -1.67% | 3.52 | 3.61 | 172780 | 6135 | 0.87% |
| 2025-09-24 | 3.56 | 3.59 | 0.01 | 0.28% | 3.53 | 3.59 | 140809 | 5020 | 0.71% |
| 2025-09-23 | 3.58 | 3.58 | 0.01 | 0.28% | 3.50 | 3.61 | 285631 | 10145 | 1.44% |
| 2025-09-22 | 3.56 | 3.57 | 0.04 | 1.13% | 3.49 | 3.60 | 301972 | 10709 | 1.52% |
| 2025-09-19 | 3.53 | 3.53 | -0.01 | -0.28% | 3.50 | 3.56 | 196619 | 6942 | 0.99% |
| 2025-09-18 | 3.65 | 3.54 | -0.10 | -2.75% | 3.52 | 3.65 | 286520 | 10264 | 1.44% |
| 2025-09-17 | 3.64 | 3.64 | 0.00 | 0.00% | 3.60 | 3.68 | 202867 | 7392 | 1.02% |
| 2025-09-16 | 3.69 | 3.64 | -0.04 | -1.09% | 3.59 | 3.69 | 233293 | 8459 | 1.17% |
| 2025-09-15 | 3.67 | 3.68 | 0.01 | 0.27% | 3.64 | 3.69 | 277428 | 10178 | 1.39% |
| 2025-09-12 | 3.63 | 3.67 | 0.04 | 1.10% | 3.61 | 3.68 | 240188 | 8774 | 1.21% |
| 2025-09-11 | 3.61 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 190061 | 6847 | 0.96% |
| 2025-09-10 | 3.62 | 3.60 | -0.04 | -1.10% | 3.58 | 3.63 | 196971 | 7093 | 0.99% |
| 2025-09-09 | 3.59 | 3.64 | 0.05 | 1.39% | 3.57 | 3.65 | 286523 | 10362 | 1.44% |
| 2025-09-08 | 3.59 | 3.59 | 0.00 | 0.00% | 3.54 | 3.62 | 253804 | 9065 | 1.28% |