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 | 3.95 | -0.08 | -1.99% | 3.93 | 4.04 | 283646 | 11256 | 2.12% |
| 2025-12-15 | 3.98 | 4.03 | 0.01 | 0.25% | 3.98 | 4.06 | 211663 | 8535 | 1.58% |
| 2025-12-12 | 4.02 | 4.02 | 0.00 | 0.00% | 4.00 | 4.06 | 264639 | 10663 | 1.98% |
| 2025-12-11 | 4.12 | 4.02 | -0.12 | -2.90% | 4.01 | 4.14 | 386476 | 15668 | 2.88% |
| 2025-12-10 | 4.12 | 4.14 | 0.02 | 0.49% | 4.09 | 4.15 | 284816 | 11735 | 2.13% |
| 2025-12-09 | 4.26 | 4.12 | -0.14 | -3.29% | 4.12 | 4.26 | 512558 | 21361 | 3.83% |
| 2025-12-08 | 4.27 | 4.26 | 0.00 | 0.00% | 4.22 | 4.32 | 428436 | 18254 | 3.20% |
| 2025-12-05 | 4.32 | 4.26 | -0.07 | -1.62% | 4.18 | 4.33 | 566363 | 24029 | 4.23% |
| 2025-12-04 | 4.48 | 4.33 | -0.09 | -2.04% | 4.33 | 4.64 | 991427 | 44258 | 7.40% |
| 2025-12-03 | 4.31 | 4.42 | 0.10 | 2.31% | 4.28 | 4.42 | 775930 | 33923 | 5.79% |
| 2025-12-02 | 4.33 | 4.32 | 0.00 | 0.00% | 4.21 | 4.34 | 332659 | 14228 | 2.48% |
| 2025-12-01 | 4.27 | 4.32 | 0.06 | 1.41% | 4.26 | 4.34 | 405681 | 17465 | 3.03% |
| 2025-11-28 | 4.22 | 4.26 | 0.05 | 1.19% | 4.18 | 4.27 | 339356 | 14352 | 2.53% |
| 2025-11-27 | 4.29 | 4.21 | -0.07 | -1.64% | 4.20 | 4.32 | 390888 | 16643 | 2.92% |
| 2025-11-26 | 4.34 | 4.28 | -0.08 | -1.83% | 4.27 | 4.40 | 394543 | 17078 | 2.94% |
| 2025-11-25 | 4.30 | 4.36 | 0.11 | 2.59% | 4.26 | 4.39 | 529038 | 22968 | 3.95% |
| 2025-11-24 | 4.31 | 4.25 | -0.06 | -1.39% | 4.17 | 4.40 | 540412 | 23022 | 4.03% |
| 2025-11-21 | 4.53 | 4.31 | -0.26 | -5.69% | 4.30 | 4.58 | 750314 | 33092 | 5.60% |
| 2025-11-20 | 4.71 | 4.57 | -0.12 | -2.56% | 4.52 | 4.72 | 720016 | 33155 | 5.37% |
| 2025-11-19 | 4.84 | 4.69 | -0.15 | -3.10% | 4.64 | 4.90 | 852335 | 40375 | 6.36% |
| 2025-11-18 | 5.11 | 4.84 | -0.27 | -5.28% | 4.78 | 5.26 | 1184650 | 58598 | 8.84% |
| 2025-11-17 | 5.15 | 5.11 | -0.32 | -5.89% | 5.01 | 5.37 | 1620963 | 83172 | 12.10% |
| 2025-11-14 | 5.23 | 5.43 | 0.14 | 2.65% | 5.23 | 5.60 | 2275864 | 123927 | 16.99% |
| 2025-11-13 | 5.50 | 5.29 | -0.19 | -3.47% | 5.26 | 5.70 | 2839082 | 154124 | 21.19% |
| 2025-11-12 | 5.33 | 5.48 | 0.50 | 10.04% | 5.25 | 5.48 | 1222249 | 66524 | 9.12% |
| 2025-11-11 | 4.57 | 4.98 | 0.45 | 9.93% | 4.52 | 4.98 | 1464112 | 70084 | 10.93% |
| 2025-11-10 | 4.60 | 4.53 | -0.10 | -2.16% | 4.52 | 4.67 | 812672 | 37093 | 6.07% |
| 2025-11-07 | 4.62 | 4.63 | 0.01 | 0.22% | 4.59 | 4.83 | 970322 | 45363 | 7.24% |
| 2025-11-06 | 4.65 | 4.62 | -0.06 | -1.28% | 4.60 | 4.68 | 789252 | 36576 | 5.89% |
| 2025-11-05 | 4.73 | 4.68 | -0.14 | -2.90% | 4.61 | 4.78 | 997511 | 46664 | 7.45% |
| 2025-11-04 | 4.70 | 4.82 | 0.18 | 3.88% | 4.57 | 5.04 | 1897338 | 90397 | 14.16% |
| 2025-11-03 | 4.45 | 4.64 | 0.42 | 9.95% | 4.40 | 4.64 | 725404 | 33305 | 5.41% |
| 2025-10-31 | 4.38 | 4.22 | -0.20 | -4.52% | 4.20 | 4.38 | 866894 | 36996 | 6.47% |
| 2025-10-30 | 4.34 | 4.42 | 0.09 | 2.08% | 4.32 | 4.56 | 976785 | 43198 | 7.29% |
| 2025-10-29 | 4.30 | 4.33 | 0.04 | 0.93% | 4.21 | 4.35 | 624250 | 26818 | 4.66% |
| 2025-10-28 | 4.38 | 4.29 | -0.11 | -2.50% | 4.27 | 4.40 | 742107 | 32039 | 5.54% |
| 2025-10-27 | 4.46 | 4.40 | -0.18 | -3.93% | 4.30 | 4.57 | 1093534 | 48270 | 8.16% |
| 2025-10-24 | 4.91 | 4.58 | -0.51 | -10.02% | 4.58 | 4.93 | 950327 | 44007 | 7.09% |
| 2025-10-23 | 4.88 | 5.09 | -0.07 | -1.36% | 4.80 | 5.36 | 1523081 | 77275 | 11.37% |
| 2025-10-22 | 5.03 | 5.16 | 0.13 | 2.58% | 5.02 | 5.46 | 1995582 | 104371 | 14.89% |
| 2025-10-21 | 4.50 | 5.03 | 0.46 | 10.07% | 4.36 | 5.03 | 1364620 | 64287 | 10.19% |
| 2025-10-20 | 4.15 | 4.57 | 0.42 | 10.12% | 4.09 | 4.57 | 1213565 | 53905 | 9.06% |
| 2025-10-17 | 3.95 | 4.15 | 0.20 | 5.06% | 3.95 | 4.23 | 566671 | 23362 | 4.23% |
| 2025-10-16 | 4.00 | 3.95 | -0.04 | -1.00% | 3.92 | 4.01 | 140117 | 5534 | 1.05% |
| 2025-10-15 | 3.99 | 3.99 | 0.00 | 0.00% | 3.97 | 4.04 | 178460 | 7154 | 1.33% |
| 2025-10-14 | 3.97 | 3.99 | 0.04 | 1.01% | 3.93 | 4.00 | 177114 | 7031 | 1.32% |
| 2025-10-13 | 3.88 | 3.95 | 0.03 | 0.77% | 3.83 | 3.96 | 173060 | 6733 | 1.29% |
| 2025-10-10 | 3.82 | 3.92 | 0.09 | 2.35% | 3.79 | 3.93 | 212083 | 8249 | 1.58% |
| 2025-10-09 | 3.81 | 3.83 | 0.02 | 0.52% | 3.78 | 3.84 | 138417 | 5263 | 1.03% |
| 2025-09-30 | 3.87 | 3.81 | -0.06 | -1.55% | 3.80 | 3.87 | 139331 | 5333 | 1.04% |
| 2025-09-29 | 3.90 | 3.87 | -0.03 | -0.77% | 3.84 | 3.91 | 119683 | 4619 | 0.89% |
| 2025-09-26 | 3.89 | 3.90 | 0.00 | 0.00% | 3.87 | 3.92 | 98877 | 3853 | 0.74% |
| 2025-09-25 | 3.95 | 3.90 | -0.05 | -1.27% | 3.85 | 3.95 | 166229 | 6477 | 1.24% |
| 2025-09-24 | 3.88 | 3.95 | 0.07 | 1.80% | 3.87 | 3.98 | 215646 | 8477 | 1.61% |
| 2025-09-23 | 3.92 | 3.88 | -0.05 | -1.27% | 3.82 | 3.93 | 169320 | 6554 | 1.26% |
| 2025-09-22 | 3.87 | 3.93 | 0.03 | 0.77% | 3.84 | 3.95 | 176129 | 6852 | 1.31% |
| 2025-09-19 | 3.80 | 3.90 | 0.11 | 2.90% | 3.79 | 3.90 | 202005 | 7778 | 1.51% |
| 2025-09-18 | 3.90 | 3.79 | -0.11 | -2.82% | 3.76 | 3.90 | 173570 | 6641 | 1.30% |
| 2025-09-17 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.94 | 130469 | 5077 | 0.97% |
| 2025-09-16 | 3.81 | 3.87 | 0.05 | 1.31% | 3.80 | 3.88 | 115111 | 4427 | 0.86% |
| 2025-09-15 | 3.80 | 3.82 | 0.01 | 0.26% | 3.77 | 3.82 | 84167 | 3195 | 0.63% |
| 2025-09-12 | 3.83 | 3.81 | 0.01 | 0.26% | 3.78 | 3.83 | 99973 | 3798 | 0.75% |
| 2025-09-11 | 3.86 | 3.89 | 0.02 | 0.52% | 3.83 | 3.90 | 123338 | 4769 | 0.92% |
| 2025-09-10 | 3.86 | 3.87 | -0.01 | -0.26% | 3.84 | 3.89 | 114582 | 4436 | 0.86% |
| 2025-09-09 | 3.85 | 3.88 | 0.03 | 0.78% | 3.83 | 3.89 | 137835 | 5325 | 1.03% |
| 2025-09-08 | 3.81 | 3.85 | 0.05 | 1.32% | 3.80 | 3.85 | 133387 | 5112 | 1.00% |