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 | 4.41 | 4.24 | -0.20 | -4.50% | 4.23 | 4.43 | 264029 | 11368 | 2.39% |
| 2025-12-15 | 4.38 | 4.44 | 0.04 | 0.91% | 4.35 | 4.50 | 289543 | 12862 | 2.62% |
| 2025-12-12 | 4.31 | 4.40 | 0.06 | 1.38% | 4.29 | 4.55 | 420855 | 18644 | 3.81% |
| 2025-12-11 | 4.32 | 4.34 | 0.02 | 0.46% | 4.25 | 4.36 | 277581 | 11958 | 2.51% |
| 2025-12-10 | 4.39 | 4.32 | -0.08 | -1.82% | 4.30 | 4.43 | 314509 | 13682 | 2.85% |
| 2025-12-09 | 4.49 | 4.40 | -0.13 | -2.87% | 4.37 | 4.51 | 346327 | 15350 | 3.14% |
| 2025-12-08 | 4.57 | 4.53 | -0.05 | -1.09% | 4.50 | 4.67 | 348104 | 15845 | 3.15% |
| 2025-12-05 | 4.52 | 4.58 | 0.06 | 1.33% | 4.47 | 4.61 | 318347 | 14492 | 2.88% |
| 2025-12-04 | 4.70 | 4.52 | -0.18 | -3.83% | 4.52 | 4.71 | 460803 | 21050 | 4.17% |
| 2025-12-03 | 4.73 | 4.70 | -0.06 | -1.26% | 4.64 | 4.79 | 619348 | 29044 | 5.61% |
| 2025-12-02 | 4.49 | 4.76 | 0.23 | 5.08% | 4.44 | 4.98 | 970988 | 46162 | 8.79% |
| 2025-12-01 | 4.58 | 4.53 | -0.09 | -1.95% | 4.49 | 4.64 | 449238 | 20351 | 4.07% |
| 2025-11-28 | 4.48 | 4.62 | 0.16 | 3.59% | 4.40 | 4.70 | 667892 | 30354 | 6.05% |
| 2025-11-27 | 4.39 | 4.46 | 0.09 | 2.06% | 4.37 | 4.62 | 647133 | 29126 | 5.86% |
| 2025-11-26 | 4.44 | 4.37 | -0.02 | -0.46% | 4.33 | 4.49 | 384024 | 16807 | 3.48% |
| 2025-11-25 | 4.32 | 4.39 | 0.06 | 1.39% | 4.31 | 4.41 | 366071 | 15978 | 3.32% |
| 2025-11-24 | 4.28 | 4.33 | 0.12 | 2.85% | 4.20 | 4.39 | 431823 | 18631 | 3.91% |
| 2025-11-21 | 4.36 | 4.21 | -0.25 | -5.61% | 4.20 | 4.43 | 540256 | 23153 | 4.89% |
| 2025-11-20 | 4.41 | 4.46 | 0.06 | 1.36% | 4.37 | 4.50 | 547147 | 24235 | 4.96% |
| 2025-11-19 | 4.41 | 4.40 | 0.00 | 0.00% | 4.35 | 4.47 | 567957 | 24991 | 5.14% |
| 2025-11-18 | 4.50 | 4.40 | -0.11 | -2.44% | 4.36 | 4.64 | 1084754 | 48436 | 9.82% |
| 2025-11-17 | 4.11 | 4.51 | 0.41 | 10.00% | 4.09 | 4.51 | 1090922 | 47961 | 9.88% |
| 2025-11-14 | 4.08 | 4.10 | 0.00 | 0.00% | 4.08 | 4.13 | 181764 | 7473 | 1.65% |
| 2025-11-13 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.10 | 192285 | 7835 | 1.74% |
| 2025-11-12 | 4.08 | 4.08 | 0.02 | 0.49% | 4.05 | 4.16 | 210460 | 8594 | 1.91% |
| 2025-11-11 | 4.08 | 4.06 | -0.03 | -0.73% | 4.04 | 4.08 | 180394 | 7325 | 1.63% |
| 2025-11-10 | 4.09 | 4.09 | 0.02 | 0.49% | 4.06 | 4.09 | 142793 | 5824 | 1.29% |
| 2025-11-07 | 4.04 | 4.07 | 0.03 | 0.74% | 4.02 | 4.07 | 128472 | 5203 | 1.16% |
| 2025-11-06 | 4.06 | 4.04 | -0.01 | -0.25% | 4.01 | 4.06 | 130749 | 5267 | 1.18% |
| 2025-11-05 | 3.98 | 4.05 | 0.08 | 2.02% | 3.98 | 4.07 | 239573 | 9686 | 2.17% |
| 2025-11-04 | 3.98 | 3.97 | -0.01 | -0.25% | 3.94 | 3.98 | 130198 | 5161 | 1.18% |
| 2025-11-03 | 3.98 | 3.98 | 0.02 | 0.51% | 3.94 | 3.98 | 108751 | 4311 | 0.98% |
| 2025-10-31 | 3.94 | 3.96 | 0.01 | 0.25% | 3.94 | 3.99 | 112601 | 4470 | 1.02% |
| 2025-10-30 | 4.02 | 3.95 | -0.07 | -1.74% | 3.95 | 4.02 | 179308 | 7130 | 1.62% |
| 2025-10-29 | 4.04 | 4.02 | -0.02 | -0.50% | 3.95 | 4.05 | 212740 | 8505 | 1.93% |
| 2025-10-28 | 4.03 | 4.04 | -0.01 | -0.25% | 4.03 | 4.08 | 125669 | 5087 | 1.14% |
| 2025-10-27 | 4.09 | 4.05 | -0.03 | -0.74% | 4.02 | 4.09 | 204934 | 8311 | 1.86% |
| 2025-10-24 | 4.13 | 4.08 | -0.06 | -1.45% | 4.06 | 4.14 | 205221 | 8398 | 1.86% |
| 2025-10-23 | 4.14 | 4.14 | -0.01 | -0.24% | 4.07 | 4.15 | 166949 | 6852 | 1.51% |
| 2025-10-22 | 4.13 | 4.15 | 0.00 | 0.00% | 4.11 | 4.18 | 150462 | 6241 | 1.36% |
| 2025-10-21 | 4.10 | 4.15 | 0.04 | 0.97% | 4.06 | 4.15 | 190731 | 7864 | 1.73% |
| 2025-10-20 | 4.15 | 4.11 | 0.00 | 0.00% | 4.06 | 4.17 | 243067 | 9974 | 2.20% |
| 2025-10-17 | 4.25 | 4.11 | -0.17 | -3.97% | 4.11 | 4.28 | 345795 | 14432 | 3.13% |
| 2025-10-16 | 4.39 | 4.28 | -0.13 | -2.95% | 4.25 | 4.39 | 394520 | 16945 | 3.57% |
| 2025-10-15 | 4.42 | 4.41 | -0.01 | -0.23% | 4.35 | 4.43 | 383957 | 16851 | 3.48% |
| 2025-10-14 | 4.43 | 4.42 | 0.01 | 0.23% | 4.32 | 4.47 | 541990 | 23848 | 4.91% |
| 2025-10-13 | 4.19 | 4.41 | 0.03 | 0.68% | 4.18 | 4.51 | 703511 | 30789 | 6.37% |
| 2025-10-10 | 4.18 | 4.38 | 0.20 | 4.78% | 4.16 | 4.60 | 898482 | 39563 | 8.14% |
| 2025-10-09 | 4.28 | 4.18 | -0.03 | -0.71% | 4.14 | 4.28 | 294546 | 12298 | 2.67% |
| 2025-09-30 | 4.30 | 4.21 | -0.08 | -1.86% | 4.21 | 4.31 | 335761 | 14239 | 3.04% |
| 2025-09-29 | 4.33 | 4.29 | -0.01 | -0.23% | 4.26 | 4.59 | 624364 | 27194 | 5.65% |
| 2025-09-26 | 4.27 | 4.30 | -0.01 | -0.23% | 4.22 | 4.36 | 372085 | 15992 | 3.37% |
| 2025-09-25 | 4.26 | 4.31 | -0.01 | -0.23% | 4.20 | 4.34 | 415320 | 17808 | 3.76% |
| 2025-09-24 | 4.20 | 4.32 | 0.13 | 3.10% | 4.17 | 4.41 | 497350 | 21388 | 4.50% |
| 2025-09-23 | 4.30 | 4.19 | -0.11 | -2.56% | 4.12 | 4.31 | 372843 | 15581 | 3.38% |
| 2025-09-22 | 4.29 | 4.30 | -0.01 | -0.23% | 4.21 | 4.33 | 380760 | 16280 | 3.45% |
| 2025-09-19 | 4.33 | 4.31 | 0.02 | 0.47% | 4.26 | 4.36 | 490697 | 21118 | 4.44% |
| 2025-09-18 | 4.24 | 4.29 | 0.09 | 2.14% | 4.16 | 4.52 | 923723 | 39818 | 8.37% |
| 2025-09-17 | 4.19 | 4.20 | -0.02 | -0.47% | 4.19 | 4.29 | 430718 | 18181 | 3.90% |
| 2025-09-16 | 4.30 | 4.22 | -0.05 | -1.17% | 4.20 | 4.39 | 1039503 | 44514 | 9.41% |
| 2025-09-15 | 3.94 | 4.27 | 0.39 | 10.05% | 3.94 | 4.27 | 853805 | 35706 | 7.73% |
| 2025-09-12 | 3.88 | 3.88 | 0.00 | 0.00% | 3.86 | 3.90 | 117750 | 4569 | 1.07% |
| 2025-09-11 | 3.87 | 3.88 | 0.02 | 0.52% | 3.83 | 3.89 | 103460 | 3988 | 0.94% |
| 2025-09-10 | 3.86 | 3.86 | 0.00 | 0.00% | 3.84 | 3.87 | 72924 | 2812 | 0.66% |
| 2025-09-09 | 3.87 | 3.86 | -0.02 | -0.52% | 3.84 | 3.88 | 91478 | 3528 | 0.83% |
| 2025-09-08 | 3.83 | 3.88 | 0.05 | 1.31% | 3.82 | 3.89 | 117088 | 4521 | 1.06% |