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 | 4.26 | 4.19 | -0.06 | -1.41% | 4.18 | 4.26 | 179431 | 7532 | 1.09% |
| 2025-12-15 | 4.21 | 4.25 | 0.03 | 0.71% | 4.21 | 4.30 | 191943 | 8188 | 1.17% |
| 2025-12-12 | 4.15 | 4.22 | 0.07 | 1.69% | 4.13 | 4.27 | 278756 | 11803 | 1.70% |
| 2025-12-11 | 4.13 | 4.15 | 0.02 | 0.48% | 4.13 | 4.20 | 151785 | 6313 | 0.92% |
| 2025-12-10 | 4.15 | 4.13 | -0.04 | -0.96% | 4.11 | 4.16 | 143879 | 5943 | 0.88% |
| 2025-12-09 | 4.20 | 4.17 | -0.04 | -0.95% | 4.15 | 4.21 | 144133 | 6009 | 0.88% |
| 2025-12-08 | 4.27 | 4.21 | -0.06 | -1.41% | 4.19 | 4.28 | 238750 | 10068 | 1.45% |
| 2025-12-05 | 4.16 | 4.27 | 0.12 | 2.89% | 4.13 | 4.27 | 313215 | 13196 | 1.91% |
| 2025-12-04 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.16 | 101556 | 4205 | 0.62% |
| 2025-12-03 | 4.15 | 4.15 | -0.01 | -0.24% | 4.13 | 4.18 | 146740 | 6091 | 0.89% |
| 2025-12-02 | 4.13 | 4.16 | 0.02 | 0.48% | 4.09 | 4.17 | 197119 | 8153 | 1.20% |
| 2025-12-01 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.14 | 194086 | 8011 | 1.18% |
| 2025-11-28 | 4.09 | 4.13 | 0.04 | 0.98% | 4.07 | 4.13 | 154048 | 6335 | 0.94% |
| 2025-11-27 | 4.13 | 4.09 | -0.04 | -0.97% | 4.08 | 4.14 | 189428 | 7786 | 1.15% |
| 2025-11-26 | 4.16 | 4.13 | -0.02 | -0.48% | 4.11 | 4.17 | 224402 | 9293 | 1.37% |
| 2025-11-25 | 4.15 | 4.15 | 0.02 | 0.48% | 4.12 | 4.17 | 212025 | 8800 | 1.29% |
| 2025-11-24 | 4.15 | 4.13 | -0.01 | -0.24% | 4.09 | 4.17 | 266905 | 11022 | 1.62% |
| 2025-11-21 | 4.34 | 4.14 | -0.21 | -4.83% | 4.13 | 4.35 | 399171 | 16826 | 2.43% |
| 2025-11-20 | 4.41 | 4.35 | -0.06 | -1.36% | 4.34 | 4.43 | 203594 | 8916 | 1.24% |
| 2025-11-19 | 4.50 | 4.41 | -0.08 | -1.78% | 4.39 | 4.51 | 201466 | 8925 | 1.23% |
| 2025-11-18 | 4.60 | 4.49 | -0.11 | -2.39% | 4.46 | 4.61 | 259183 | 11665 | 1.58% |
| 2025-11-17 | 4.59 | 4.60 | 0.00 | 0.00% | 4.53 | 4.60 | 240449 | 10980 | 1.46% |
| 2025-11-14 | 4.65 | 4.60 | -0.08 | -1.71% | 4.60 | 4.68 | 225837 | 10453 | 1.37% |
| 2025-11-13 | 4.63 | 4.68 | 0.05 | 1.08% | 4.60 | 4.69 | 251970 | 11754 | 1.53% |
| 2025-11-12 | 4.72 | 4.63 | -0.11 | -2.32% | 4.62 | 4.74 | 375755 | 17535 | 2.29% |
| 2025-11-11 | 4.71 | 4.74 | 0.04 | 0.85% | 4.68 | 4.77 | 401671 | 18987 | 2.44% |
| 2025-11-10 | 4.73 | 4.70 | 0.01 | 0.21% | 4.61 | 4.76 | 556915 | 26191 | 3.39% |
| 2025-11-07 | 4.59 | 4.69 | 0.09 | 1.96% | 4.54 | 4.77 | 580672 | 27252 | 3.53% |
| 2025-11-06 | 4.64 | 4.60 | 0.00 | 0.00% | 4.58 | 4.67 | 653748 | 30244 | 3.98% |
| 2025-11-05 | 4.44 | 4.60 | 0.13 | 2.91% | 4.40 | 4.65 | 724083 | 32980 | 4.41% |
| 2025-11-04 | 4.43 | 4.47 | 0.05 | 1.13% | 4.42 | 4.50 | 396203 | 17700 | 2.41% |
| 2025-11-03 | 4.35 | 4.42 | 0.07 | 1.61% | 4.33 | 4.43 | 238215 | 10454 | 1.45% |
| 2025-10-31 | 4.44 | 4.35 | -0.06 | -1.36% | 4.35 | 4.45 | 232683 | 10185 | 1.42% |
| 2025-10-30 | 4.38 | 4.41 | 0.02 | 0.46% | 4.37 | 4.48 | 301152 | 13313 | 1.83% |
| 2025-10-29 | 4.32 | 4.39 | 0.05 | 1.15% | 4.30 | 4.41 | 275199 | 11996 | 1.68% |
| 2025-10-28 | 4.41 | 4.34 | -0.05 | -1.14% | 4.34 | 4.41 | 241670 | 10530 | 1.47% |
| 2025-10-27 | 4.35 | 4.39 | 0.05 | 1.15% | 4.32 | 4.40 | 255371 | 11158 | 1.55% |
| 2025-10-24 | 4.37 | 4.34 | -0.03 | -0.69% | 4.32 | 4.39 | 161968 | 7040 | 0.99% |
| 2025-10-23 | 4.33 | 4.37 | 0.02 | 0.46% | 4.29 | 4.37 | 166967 | 7223 | 1.02% |
| 2025-10-22 | 4.37 | 4.35 | -0.02 | -0.46% | 4.34 | 4.39 | 185799 | 8103 | 1.13% |
| 2025-10-21 | 4.32 | 4.37 | 0.06 | 1.39% | 4.31 | 4.39 | 238787 | 10408 | 1.45% |
| 2025-10-20 | 4.35 | 4.31 | -0.04 | -0.92% | 4.29 | 4.37 | 174644 | 7555 | 1.06% |
| 2025-10-17 | 4.44 | 4.35 | -0.10 | -2.25% | 4.32 | 4.46 | 253500 | 11087 | 1.54% |
| 2025-10-16 | 4.47 | 4.45 | -0.02 | -0.45% | 4.42 | 4.48 | 173842 | 7722 | 1.06% |
| 2025-10-15 | 4.42 | 4.47 | 0.05 | 1.13% | 4.41 | 4.47 | 213948 | 9510 | 1.30% |
| 2025-10-14 | 4.38 | 4.42 | 0.04 | 0.91% | 4.37 | 4.50 | 356248 | 15818 | 2.17% |
| 2025-10-13 | 4.30 | 4.38 | 0.00 | 0.00% | 4.27 | 4.39 | 248524 | 10766 | 1.51% |
| 2025-10-10 | 4.29 | 4.38 | 0.07 | 1.62% | 4.28 | 4.40 | 273999 | 11935 | 1.67% |
| 2025-10-09 | 4.25 | 4.31 | 0.07 | 1.65% | 4.23 | 4.32 | 270789 | 11618 | 1.65% |
| 2025-09-30 | 4.31 | 4.24 | -0.08 | -1.85% | 4.23 | 4.32 | 246899 | 10505 | 1.50% |
| 2025-09-29 | 4.28 | 4.32 | 0.02 | 0.47% | 4.22 | 4.35 | 369608 | 15797 | 2.25% |
| 2025-09-26 | 4.18 | 4.30 | 0.10 | 2.38% | 4.17 | 4.48 | 463013 | 19959 | 2.82% |
| 2025-09-25 | 4.21 | 4.20 | -0.02 | -0.47% | 4.17 | 4.24 | 124757 | 5237 | 0.76% |
| 2025-09-24 | 4.20 | 4.22 | 0.01 | 0.24% | 4.17 | 4.23 | 137986 | 5798 | 0.84% |
| 2025-09-23 | 4.24 | 4.23 | -0.04 | -0.94% | 4.15 | 4.27 | 207363 | 8703 | 1.26% |
| 2025-09-22 | 4.30 | 4.27 | -0.05 | -1.16% | 4.24 | 4.32 | 179995 | 7683 | 1.10% |
| 2025-09-19 | 4.35 | 4.32 | -0.02 | -0.46% | 4.27 | 4.35 | 162266 | 6978 | 0.99% |
| 2025-09-18 | 4.39 | 4.34 | -0.05 | -1.14% | 4.30 | 4.41 | 218539 | 9529 | 1.33% |
| 2025-09-17 | 4.39 | 4.39 | 0.01 | 0.23% | 4.35 | 4.41 | 155298 | 6807 | 0.95% |
| 2025-09-16 | 4.40 | 4.38 | -0.02 | -0.45% | 4.35 | 4.41 | 139191 | 6086 | 0.85% |
| 2025-09-15 | 4.42 | 4.40 | 0.00 | 0.00% | 4.38 | 4.44 | 135817 | 5978 | 0.83% |
| 2025-09-12 | 4.42 | 4.40 | -0.02 | -0.45% | 4.38 | 4.44 | 142541 | 6282 | 0.87% |
| 2025-09-11 | 4.38 | 4.42 | 0.03 | 0.68% | 4.35 | 4.42 | 169369 | 7422 | 1.03% |
| 2025-09-10 | 4.44 | 4.39 | -0.05 | -1.13% | 4.38 | 4.45 | 165870 | 7302 | 1.01% |
| 2025-09-09 | 4.42 | 4.44 | 0.02 | 0.45% | 4.39 | 4.48 | 181913 | 8073 | 1.11% |
| 2025-09-08 | 4.38 | 4.42 | 0.05 | 1.14% | 4.36 | 4.43 | 166493 | 7335 | 1.01% |