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 | 4.03 | 3.98 | -0.07 | -1.73% | 3.96 | 4.05 | 181583 | 7262 | 2.29% |
| 2025-12-15 | 3.92 | 4.05 | 0.13 | 3.32% | 3.88 | 4.21 | 356506 | 14437 | 4.50% |
| 2025-12-12 | 3.93 | 3.92 | -0.01 | -0.25% | 3.86 | 3.96 | 161104 | 6300 | 2.03% |
| 2025-12-11 | 4.06 | 3.93 | -0.13 | -3.20% | 3.92 | 4.07 | 216620 | 8582 | 2.74% |
| 2025-12-10 | 4.07 | 4.06 | -0.01 | -0.25% | 3.98 | 4.11 | 258046 | 10395 | 3.26% |
| 2025-12-09 | 4.18 | 4.07 | -0.12 | -2.86% | 4.05 | 4.19 | 252521 | 10334 | 3.19% |
| 2025-12-08 | 4.25 | 4.19 | -0.06 | -1.41% | 4.18 | 4.29 | 178912 | 7558 | 2.26% |
| 2025-12-05 | 4.30 | 4.25 | -0.05 | -1.16% | 4.18 | 4.31 | 174115 | 7364 | 2.20% |
| 2025-12-04 | 4.33 | 4.30 | -0.04 | -0.92% | 4.23 | 4.37 | 192355 | 8276 | 2.43% |
| 2025-12-03 | 4.24 | 4.34 | 0.06 | 1.40% | 4.23 | 4.37 | 202065 | 8700 | 2.55% |
| 2025-12-02 | 4.26 | 4.28 | 0.01 | 0.23% | 4.18 | 4.31 | 127251 | 5416 | 1.61% |
| 2025-12-01 | 4.22 | 4.27 | 0.04 | 0.95% | 4.21 | 4.36 | 202012 | 8686 | 2.55% |
| 2025-11-28 | 4.23 | 4.23 | -0.02 | -0.47% | 4.18 | 4.25 | 137967 | 5817 | 1.74% |
| 2025-11-27 | 4.20 | 4.25 | 0.02 | 0.47% | 4.14 | 4.27 | 188878 | 7944 | 2.39% |
| 2025-11-26 | 4.14 | 4.23 | 0.08 | 1.93% | 4.14 | 4.40 | 237786 | 10152 | 3.00% |
| 2025-11-25 | 4.08 | 4.15 | 0.07 | 1.72% | 4.05 | 4.18 | 172114 | 7115 | 2.17% |
| 2025-11-24 | 4.05 | 4.08 | 0.03 | 0.74% | 4.05 | 4.16 | 170900 | 7002 | 2.16% |
| 2025-11-21 | 4.30 | 4.05 | -0.25 | -5.81% | 4.05 | 4.33 | 188919 | 7836 | 2.39% |
| 2025-11-20 | 4.37 | 4.30 | -0.05 | -1.15% | 4.26 | 4.37 | 131836 | 5684 | 1.66% |
| 2025-11-19 | 4.46 | 4.35 | -0.10 | -2.25% | 4.32 | 4.47 | 143145 | 6249 | 1.81% |
| 2025-11-18 | 4.49 | 4.45 | -0.04 | -0.89% | 4.41 | 4.53 | 133324 | 5919 | 1.68% |
| 2025-11-17 | 4.54 | 4.49 | -0.04 | -0.88% | 4.46 | 4.56 | 133171 | 5978 | 1.68% |
| 2025-11-14 | 4.48 | 4.53 | 0.04 | 0.89% | 4.48 | 4.57 | 180103 | 8185 | 2.27% |
| 2025-11-13 | 4.47 | 4.49 | 0.02 | 0.45% | 4.39 | 4.49 | 130272 | 5799 | 1.64% |
| 2025-11-12 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.49 | 148914 | 6648 | 1.88% |
| 2025-11-11 | 4.43 | 4.46 | 0.04 | 0.90% | 4.38 | 4.47 | 141244 | 6264 | 1.78% |
| 2025-11-10 | 4.34 | 4.42 | 0.10 | 2.31% | 4.31 | 4.45 | 191243 | 8418 | 2.41% |
| 2025-11-07 | 4.29 | 4.32 | 0.02 | 0.47% | 4.27 | 4.34 | 108034 | 4658 | 1.36% |
| 2025-11-06 | 4.34 | 4.30 | -0.03 | -0.69% | 4.25 | 4.35 | 114531 | 4907 | 1.45% |
| 2025-11-05 | 4.26 | 4.33 | 0.03 | 0.70% | 4.24 | 4.35 | 137581 | 5934 | 1.74% |
| 2025-11-04 | 4.27 | 4.30 | 0.01 | 0.23% | 4.25 | 4.30 | 126508 | 5402 | 1.60% |
| 2025-11-03 | 4.21 | 4.29 | 0.10 | 2.39% | 4.19 | 4.29 | 184121 | 7840 | 2.32% |
| 2025-10-31 | 4.10 | 4.19 | 0.11 | 2.70% | 4.07 | 4.19 | 158877 | 6591 | 2.01% |
| 2025-10-30 | 4.19 | 4.08 | -0.13 | -3.09% | 4.07 | 4.20 | 165948 | 6825 | 2.10% |
| 2025-10-29 | 4.25 | 4.21 | -0.03 | -0.71% | 4.16 | 4.25 | 115036 | 4827 | 1.45% |
| 2025-10-28 | 4.25 | 4.24 | -0.02 | -0.47% | 4.22 | 4.28 | 85725 | 3646 | 1.08% |
| 2025-10-27 | 4.29 | 4.26 | -0.02 | -0.47% | 4.23 | 4.31 | 117656 | 5008 | 1.49% |
| 2025-10-24 | 4.33 | 4.28 | -0.05 | -1.15% | 4.27 | 4.36 | 108102 | 4656 | 1.37% |
| 2025-10-23 | 4.33 | 4.33 | -0.01 | -0.23% | 4.28 | 4.38 | 111995 | 4834 | 1.41% |
| 2025-10-22 | 4.29 | 4.34 | 0.04 | 0.93% | 4.29 | 4.37 | 121164 | 5253 | 1.53% |
| 2025-10-21 | 4.21 | 4.30 | 0.08 | 1.90% | 4.19 | 4.30 | 166989 | 7106 | 2.11% |
| 2025-10-20 | 4.23 | 4.22 | 0.01 | 0.24% | 4.16 | 4.24 | 115886 | 4863 | 1.46% |
| 2025-10-17 | 4.24 | 4.21 | -0.03 | -0.71% | 4.19 | 4.27 | 163642 | 6920 | 2.07% |
| 2025-10-16 | 4.23 | 4.24 | 0.03 | 0.71% | 4.19 | 4.28 | 168419 | 7149 | 2.13% |
| 2025-10-15 | 4.17 | 4.21 | 0.06 | 1.45% | 4.14 | 4.23 | 126845 | 5330 | 1.60% |
| 2025-10-14 | 4.14 | 4.15 | 0.02 | 0.48% | 4.14 | 4.20 | 110244 | 4597 | 1.39% |
| 2025-10-13 | 4.07 | 4.13 | -0.03 | -0.72% | 4.03 | 4.14 | 112507 | 4610 | 1.42% |
| 2025-10-10 | 4.08 | 4.16 | 0.08 | 1.96% | 4.05 | 4.16 | 132125 | 5464 | 1.67% |
| 2025-10-09 | 4.09 | 4.08 | 0.00 | 0.00% | 4.02 | 4.11 | 91353 | 3716 | 1.15% |
| 2025-09-30 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.09 | 76924 | 3139 | 0.97% |
| 2025-09-29 | 4.09 | 4.09 | 0.03 | 0.74% | 3.99 | 4.10 | 79734 | 3230 | 1.01% |
| 2025-09-26 | 4.06 | 4.06 | -0.02 | -0.49% | 4.02 | 4.11 | 88857 | 3615 | 1.12% |
| 2025-09-25 | 4.13 | 4.08 | -0.04 | -0.97% | 4.05 | 4.16 | 96469 | 3953 | 1.22% |
| 2025-09-24 | 4.07 | 4.12 | 0.06 | 1.48% | 4.03 | 4.14 | 100815 | 4139 | 1.27% |
| 2025-09-23 | 4.14 | 4.06 | -0.09 | -2.17% | 3.98 | 4.18 | 148511 | 5997 | 1.88% |
| 2025-09-22 | 4.25 | 4.15 | -0.07 | -1.66% | 4.12 | 4.25 | 101341 | 4222 | 1.28% |
| 2025-09-19 | 4.27 | 4.22 | -0.09 | -2.09% | 4.19 | 4.32 | 168620 | 7147 | 2.13% |
| 2025-09-18 | 4.41 | 4.31 | -0.09 | -2.05% | 4.28 | 4.49 | 227347 | 9996 | 2.87% |
| 2025-09-17 | 4.39 | 4.40 | -0.01 | -0.23% | 4.36 | 4.44 | 122500 | 5373 | 1.55% |
| 2025-09-16 | 4.34 | 4.41 | 0.07 | 1.61% | 4.29 | 4.41 | 174872 | 7637 | 2.21% |
| 2025-09-15 | 4.33 | 4.34 | 0.02 | 0.46% | 4.28 | 4.35 | 131940 | 5688 | 1.67% |
| 2025-09-12 | 4.35 | 4.32 | -0.03 | -0.69% | 4.31 | 4.37 | 128849 | 5589 | 1.63% |
| 2025-09-11 | 4.34 | 4.35 | 0.00 | 0.00% | 4.23 | 4.36 | 151009 | 6484 | 1.91% |
| 2025-09-10 | 4.39 | 4.35 | -0.03 | -0.68% | 4.34 | 4.42 | 115241 | 5027 | 1.46% |
| 2025-09-09 | 4.42 | 4.38 | -0.03 | -0.68% | 4.35 | 4.46 | 138772 | 6105 | 1.75% |
| 2025-09-08 | 4.38 | 4.41 | 0.07 | 1.61% | 4.35 | 4.41 | 160958 | 7063 | 2.03% |