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 | 4.31 | 4.16 | -0.21 | -4.81% | 4.15 | 4.33 | 416717 | 17577 | 4.12% |
| 2025-12-15 | 4.35 | 4.37 | -0.03 | -0.68% | 4.30 | 4.40 | 341654 | 14866 | 3.38% |
| 2025-12-12 | 4.35 | 4.40 | 0.03 | 0.69% | 4.31 | 4.55 | 499173 | 22194 | 4.94% |
| 2025-12-11 | 4.45 | 4.37 | -0.06 | -1.35% | 4.36 | 4.60 | 448310 | 19912 | 4.43% |
| 2025-12-10 | 4.45 | 4.43 | -0.03 | -0.67% | 4.34 | 4.55 | 537491 | 23676 | 5.31% |
| 2025-12-09 | 4.59 | 4.46 | -0.13 | -2.83% | 4.41 | 4.59 | 610048 | 27275 | 6.03% |
| 2025-12-08 | 4.47 | 4.59 | 0.18 | 4.08% | 4.47 | 4.82 | 1069624 | 49514 | 10.58% |
| 2025-12-05 | 4.30 | 4.41 | 0.12 | 2.80% | 4.28 | 4.45 | 253781 | 11069 | 2.51% |
| 2025-12-04 | 4.35 | 4.29 | -0.07 | -1.61% | 4.29 | 4.38 | 184770 | 7982 | 1.83% |
| 2025-12-03 | 4.36 | 4.36 | -0.02 | -0.46% | 4.33 | 4.42 | 278079 | 12155 | 2.75% |
| 2025-12-02 | 4.27 | 4.38 | 0.00 | 0.00% | 4.21 | 4.40 | 511446 | 22099 | 5.06% |
| 2025-12-01 | 4.19 | 4.38 | 0.19 | 4.53% | 4.18 | 4.47 | 635401 | 27674 | 6.28% |
| 2025-11-28 | 4.17 | 4.19 | 0.01 | 0.24% | 4.13 | 4.19 | 155012 | 6455 | 1.53% |
| 2025-11-27 | 4.21 | 4.18 | -0.06 | -1.42% | 4.16 | 4.22 | 178073 | 7451 | 1.76% |
| 2025-11-26 | 4.22 | 4.24 | 0.03 | 0.71% | 4.20 | 4.30 | 196788 | 8381 | 1.95% |
| 2025-11-25 | 4.17 | 4.21 | 0.06 | 1.45% | 4.15 | 4.23 | 197565 | 8302 | 1.95% |
| 2025-11-24 | 4.15 | 4.15 | 0.03 | 0.73% | 4.12 | 4.18 | 163849 | 6804 | 1.62% |
| 2025-11-21 | 4.27 | 4.12 | -0.18 | -4.19% | 4.11 | 4.28 | 333224 | 13943 | 3.29% |
| 2025-11-20 | 4.32 | 4.30 | -0.02 | -0.46% | 4.27 | 4.35 | 169584 | 7288 | 1.68% |
| 2025-11-19 | 4.38 | 4.32 | -0.06 | -1.37% | 4.30 | 4.43 | 186031 | 8080 | 1.84% |
| 2025-11-18 | 4.47 | 4.38 | -0.09 | -2.01% | 4.33 | 4.49 | 293978 | 12907 | 2.91% |
| 2025-11-17 | 4.49 | 4.47 | -0.02 | -0.45% | 4.46 | 4.53 | 168766 | 7572 | 1.67% |
| 2025-11-14 | 4.44 | 4.49 | 0.05 | 1.13% | 4.43 | 4.58 | 271849 | 12302 | 2.69% |
| 2025-11-13 | 4.46 | 4.44 | 0.01 | 0.23% | 4.39 | 4.46 | 210431 | 9313 | 2.08% |
| 2025-11-12 | 4.43 | 4.43 | 0.00 | 0.00% | 4.39 | 4.47 | 171751 | 7596 | 1.70% |
| 2025-11-11 | 4.34 | 4.43 | 0.08 | 1.84% | 4.34 | 4.47 | 256480 | 11342 | 2.54% |
| 2025-11-10 | 4.37 | 4.35 | -0.01 | -0.23% | 4.30 | 4.38 | 183823 | 7992 | 1.82% |
| 2025-11-07 | 4.31 | 4.36 | 0.05 | 1.16% | 4.30 | 4.40 | 224985 | 9799 | 2.22% |
| 2025-11-06 | 4.36 | 4.31 | -0.08 | -1.82% | 4.29 | 4.38 | 292243 | 12614 | 2.89% |
| 2025-11-05 | 4.25 | 4.39 | 0.13 | 3.05% | 4.23 | 4.40 | 503939 | 21954 | 4.98% |
| 2025-11-04 | 4.22 | 4.26 | 0.04 | 0.95% | 4.21 | 4.27 | 216603 | 9197 | 2.14% |
| 2025-11-03 | 4.19 | 4.22 | 0.03 | 0.72% | 4.19 | 4.25 | 170728 | 7202 | 1.69% |
| 2025-10-31 | 4.18 | 4.19 | 0.01 | 0.24% | 4.16 | 4.22 | 164971 | 6905 | 1.63% |
| 2025-10-30 | 4.21 | 4.18 | -0.05 | -1.18% | 4.18 | 4.23 | 204083 | 8567 | 2.02% |
| 2025-10-29 | 4.20 | 4.23 | 0.02 | 0.48% | 4.17 | 4.28 | 243345 | 10281 | 2.41% |
| 2025-10-28 | 4.16 | 4.21 | 0.04 | 0.96% | 4.15 | 4.25 | 291687 | 12272 | 2.88% |
| 2025-10-27 | 4.20 | 4.17 | 0.00 | 0.00% | 4.15 | 4.20 | 210205 | 8756 | 2.08% |
| 2025-10-24 | 4.27 | 4.17 | -0.11 | -2.57% | 4.17 | 4.27 | 311387 | 13067 | 3.08% |
| 2025-10-23 | 4.28 | 4.28 | -0.06 | -1.38% | 4.21 | 4.32 | 356132 | 15151 | 3.52% |
| 2025-10-22 | 4.19 | 4.34 | 0.17 | 4.08% | 4.19 | 4.42 | 690470 | 29723 | 6.83% |
| 2025-10-21 | 4.12 | 4.17 | 0.04 | 0.97% | 4.12 | 4.18 | 264484 | 11002 | 2.61% |
| 2025-10-20 | 4.12 | 4.13 | 0.02 | 0.49% | 4.10 | 4.14 | 136044 | 5594 | 1.35% |
| 2025-10-17 | 4.11 | 4.11 | 0.00 | 0.00% | 4.10 | 4.16 | 222077 | 9172 | 2.20% |
| 2025-10-16 | 4.15 | 4.11 | -0.04 | -0.96% | 4.10 | 4.15 | 144297 | 5947 | 1.43% |
| 2025-10-15 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.16 | 196515 | 8134 | 1.94% |
| 2025-10-14 | 4.14 | 4.14 | 0.00 | 0.00% | 4.12 | 4.16 | 191045 | 7909 | 1.89% |
| 2025-10-13 | 4.04 | 4.14 | -0.01 | -0.24% | 4.03 | 4.16 | 222578 | 9132 | 2.20% |
| 2025-10-10 | 4.10 | 4.15 | 0.04 | 0.97% | 4.09 | 4.17 | 283446 | 11762 | 2.80% |
| 2025-10-09 | 4.13 | 4.11 | -0.02 | -0.48% | 4.07 | 4.14 | 220896 | 9048 | 2.18% |
| 2025-09-30 | 4.11 | 4.13 | 0.01 | 0.24% | 4.09 | 4.14 | 151702 | 6250 | 1.50% |
| 2025-09-29 | 4.04 | 4.12 | 0.08 | 1.98% | 4.00 | 4.12 | 210379 | 8563 | 2.08% |
| 2025-09-26 | 4.01 | 4.04 | 0.02 | 0.50% | 4.00 | 4.08 | 127509 | 5162 | 1.26% |
| 2025-09-25 | 4.03 | 4.02 | -0.02 | -0.50% | 4.00 | 4.05 | 143405 | 5768 | 1.42% |
| 2025-09-24 | 4.00 | 4.04 | 0.03 | 0.75% | 3.98 | 4.04 | 130741 | 5253 | 1.29% |
| 2025-09-23 | 4.02 | 4.01 | -0.01 | -0.25% | 3.93 | 4.03 | 262873 | 10453 | 2.60% |
| 2025-09-22 | 4.12 | 4.02 | -0.11 | -2.66% | 4.00 | 4.13 | 289285 | 11724 | 2.86% |
| 2025-09-19 | 4.15 | 4.13 | -0.02 | -0.48% | 4.10 | 4.18 | 239478 | 9895 | 2.37% |
| 2025-09-18 | 4.18 | 4.15 | -0.04 | -0.95% | 4.12 | 4.23 | 296546 | 12386 | 2.93% |
| 2025-09-17 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.20 | 224677 | 9402 | 2.22% |
| 2025-09-16 | 4.24 | 4.19 | -0.02 | -0.48% | 4.16 | 4.25 | 327138 | 13721 | 3.23% |
| 2025-09-15 | 4.17 | 4.21 | 0.03 | 0.72% | 4.14 | 4.22 | 266090 | 11135 | 2.63% |
| 2025-09-12 | 4.13 | 4.18 | 0.05 | 1.21% | 4.12 | 4.20 | 318517 | 13273 | 3.15% |
| 2025-09-11 | 4.07 | 4.13 | 0.06 | 1.47% | 4.05 | 4.13 | 231458 | 9466 | 2.29% |
| 2025-09-10 | 4.06 | 4.07 | 0.01 | 0.25% | 4.05 | 4.08 | 126107 | 5124 | 1.25% |
| 2025-09-09 | 4.09 | 4.06 | -0.04 | -0.98% | 4.05 | 4.10 | 172603 | 7024 | 1.71% |
| 2025-09-08 | 4.08 | 4.10 | -0.05 | -1.20% | 4.05 | 4.11 | 274019 | 11193 | 2.71% |