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 | 4.13 | 4.12 | -0.01 | -0.24% | 4.09 | 4.13 | 1034428 | 42481 | 0.36% |
| 2025-12-15 | 4.13 | 4.13 | -0.01 | -0.24% | 4.12 | 4.14 | 594471 | 24552 | 0.21% |
| 2025-12-12 | 4.14 | 4.14 | 0.00 | 0.00% | 4.12 | 4.15 | 1031538 | 42616 | 0.36% |
| 2025-12-11 | 4.16 | 4.14 | -0.02 | -0.48% | 4.14 | 4.16 | 647994 | 26880 | 0.23% |
| 2025-12-10 | 4.16 | 4.16 | -0.01 | -0.24% | 4.14 | 4.18 | 998692 | 41497 | 0.35% |
| 2025-12-09 | 4.19 | 4.17 | -0.02 | -0.48% | 4.16 | 4.19 | 694204 | 28981 | 0.24% |
| 2025-12-08 | 4.20 | 4.19 | -0.01 | -0.24% | 4.18 | 4.21 | 749125 | 31410 | 0.26% |
| 2025-12-05 | 4.19 | 4.20 | 0.01 | 0.24% | 4.17 | 4.20 | 716513 | 30005 | 0.25% |
| 2025-12-04 | 4.19 | 4.19 | 0.00 | 0.00% | 4.18 | 4.20 | 545081 | 22839 | 0.19% |
| 2025-12-03 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.20 | 754652 | 31600 | 0.26% |
| 2025-12-02 | 4.19 | 4.18 | -0.01 | -0.24% | 4.17 | 4.19 | 493699 | 20640 | 0.17% |
| 2025-12-01 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.20 | 729467 | 30507 | 0.26% |
| 2025-11-28 | 4.17 | 4.18 | 0.01 | 0.24% | 4.16 | 4.18 | 780231 | 32521 | 0.27% |
| 2025-11-27 | 4.17 | 4.17 | 0.00 | 0.00% | 4.16 | 4.18 | 510047 | 21280 | 0.18% |
| 2025-11-26 | 4.18 | 4.17 | -0.01 | -0.24% | 4.17 | 4.19 | 779513 | 32561 | 0.27% |
| 2025-11-25 | 4.19 | 4.18 | -0.01 | -0.24% | 4.18 | 4.20 | 898974 | 37644 | 0.31% |
| 2025-11-24 | 4.20 | 4.19 | 0.00 | 0.00% | 4.17 | 4.20 | 1085434 | 45401 | 0.38% |
| 2025-11-21 | 4.23 | 4.19 | -0.05 | -1.18% | 4.18 | 4.23 | 1895657 | 79699 | 0.66% |
| 2025-11-20 | 4.25 | 4.24 | 0.00 | 0.00% | 4.23 | 4.26 | 991060 | 42064 | 0.35% |
| 2025-11-19 | 4.25 | 4.24 | -0.01 | -0.24% | 4.23 | 4.26 | 1145009 | 48554 | 0.40% |
| 2025-11-18 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.28 | 1557166 | 66255 | 0.54% |
| 2025-11-17 | 4.28 | 4.28 | 0.00 | 0.00% | 4.25 | 4.29 | 1311163 | 55966 | 0.46% |
| 2025-11-14 | 4.28 | 4.28 | -0.01 | -0.23% | 4.27 | 4.30 | 1061933 | 45528 | 0.37% |
| 2025-11-13 | 4.29 | 4.29 | 0.00 | 0.00% | 4.27 | 4.30 | 1260082 | 53978 | 0.44% |
| 2025-11-12 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.33 | 1133785 | 48787 | 0.40% |
| 2025-11-11 | 4.33 | 4.32 | 0.01 | 0.23% | 4.30 | 4.33 | 1320364 | 57019 | 0.46% |
| 2025-11-10 | 4.32 | 4.31 | -0.01 | -0.23% | 4.30 | 4.33 | 1058692 | 45677 | 0.37% |
| 2025-11-07 | 4.29 | 4.32 | 0.02 | 0.47% | 4.29 | 4.32 | 1254880 | 54042 | 0.44% |
| 2025-11-06 | 4.27 | 4.30 | 0.03 | 0.70% | 4.27 | 4.33 | 1951189 | 83965 | 0.68% |
| 2025-11-05 | 4.25 | 4.27 | 0.01 | 0.23% | 4.24 | 4.28 | 1215106 | 51807 | 0.43% |
| 2025-11-04 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.28 | 1338591 | 57095 | 0.47% |
| 2025-11-03 | 4.25 | 4.26 | 0.01 | 0.24% | 4.24 | 4.27 | 1482379 | 63101 | 0.52% |
| 2025-10-31 | 4.34 | 4.25 | -0.13 | -2.97% | 4.25 | 4.35 | 4747928 | 203516 | 1.66% |
| 2025-10-30 | 4.30 | 4.38 | 0.09 | 2.10% | 4.29 | 4.43 | 3848122 | 168028 | 1.35% |
| 2025-10-29 | 4.29 | 4.29 | 0.00 | 0.00% | 4.28 | 4.30 | 962887 | 41317 | 0.34% |
| 2025-10-28 | 4.32 | 4.29 | -0.04 | -0.92% | 4.28 | 4.32 | 1451358 | 62411 | 0.51% |
| 2025-10-27 | 4.31 | 4.33 | 0.03 | 0.70% | 4.29 | 4.33 | 1492425 | 64379 | 0.52% |
| 2025-10-24 | 4.33 | 4.30 | -0.03 | -0.69% | 4.29 | 4.33 | 1305831 | 56244 | 0.46% |
| 2025-10-23 | 4.30 | 4.33 | 0.04 | 0.93% | 4.29 | 4.34 | 1556152 | 67170 | 0.54% |
| 2025-10-22 | 4.29 | 4.29 | 0.00 | 0.00% | 4.29 | 4.31 | 820992 | 35300 | 0.29% |
| 2025-10-21 | 4.29 | 4.29 | 0.00 | 0.00% | 4.28 | 4.31 | 1153074 | 49555 | 0.40% |
| 2025-10-20 | 4.33 | 4.29 | -0.01 | -0.23% | 4.27 | 4.33 | 1549972 | 66573 | 0.54% |
| 2025-10-17 | 4.31 | 4.30 | -0.02 | -0.46% | 4.29 | 4.35 | 1776198 | 76658 | 0.62% |
| 2025-10-16 | 4.31 | 4.32 | 0.01 | 0.23% | 4.29 | 4.32 | 1377712 | 59372 | 0.48% |
| 2025-10-15 | 4.33 | 4.31 | -0.02 | -0.46% | 4.29 | 4.35 | 1485341 | 64122 | 0.52% |
| 2025-10-14 | 4.34 | 4.33 | -0.01 | -0.23% | 4.32 | 4.36 | 1782535 | 77371 | 0.62% |
| 2025-10-13 | 4.28 | 4.34 | 0.02 | 0.46% | 4.26 | 4.35 | 2208194 | 94937 | 0.77% |
| 2025-10-10 | 4.34 | 4.32 | -0.02 | -0.46% | 4.31 | 4.35 | 1706118 | 73849 | 0.60% |
| 2025-10-09 | 4.26 | 4.34 | 0.09 | 2.12% | 4.25 | 4.34 | 2822871 | 121560 | 0.99% |
| 2025-09-30 | 4.27 | 4.25 | -0.03 | -0.70% | 4.25 | 4.27 | 1018213 | 43340 | 0.36% |
| 2025-09-29 | 4.28 | 4.28 | 0.00 | 0.00% | 4.25 | 4.29 | 1251308 | 53362 | 0.44% |
| 2025-09-26 | 4.23 | 4.28 | 0.04 | 0.94% | 4.23 | 4.29 | 1628987 | 69467 | 0.57% |
| 2025-09-25 | 4.25 | 4.24 | -0.02 | -0.47% | 4.23 | 4.26 | 901956 | 38242 | 0.32% |
| 2025-09-24 | 4.25 | 4.26 | 0.00 | 0.00% | 4.24 | 4.28 | 1054037 | 44863 | 0.37% |
| 2025-09-23 | 4.25 | 4.26 | 0.01 | 0.24% | 4.22 | 4.28 | 1714094 | 72822 | 0.60% |
| 2025-09-22 | 4.24 | 4.25 | 0.00 | 0.00% | 4.24 | 4.26 | 917657 | 38991 | 0.32% |
| 2025-09-19 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.28 | 1344402 | 57225 | 0.47% |
| 2025-09-18 | 4.29 | 4.28 | 0.00 | 0.00% | 4.25 | 4.31 | 1664832 | 71330 | 0.58% |
| 2025-09-17 | 4.27 | 4.28 | 0.00 | 0.00% | 4.25 | 4.29 | 1011541 | 43234 | 0.35% |
| 2025-09-16 | 4.29 | 4.28 | -0.01 | -0.23% | 4.26 | 4.30 | 1190993 | 50912 | 0.42% |
| 2025-09-15 | 4.29 | 4.29 | 0.00 | 0.00% | 4.27 | 4.31 | 1212883 | 52032 | 0.42% |
| 2025-09-12 | 4.31 | 4.29 | -0.02 | -0.46% | 4.28 | 4.31 | 958769 | 41153 | 0.34% |
| 2025-09-11 | 4.29 | 4.31 | 0.02 | 0.47% | 4.27 | 4.31 | 1304446 | 55987 | 0.46% |
| 2025-09-10 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.33 | 1122318 | 48224 | 0.39% |
| 2025-09-09 | 4.34 | 4.32 | -0.02 | -0.46% | 4.31 | 4.35 | 1468396 | 63535 | 0.51% |
| 2025-09-08 | 4.27 | 4.34 | 0.07 | 1.64% | 4.26 | 4.35 | 2857488 | 123405 | 1.00% |