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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.24 | 4.29 | 0.05 | 1.18% | 4.20 | 4.32 | 371309 | 15884 | 0.49% |
| 2025-12-11 | 4.30 | 4.24 | -0.05 | -1.17% | 4.23 | 4.32 | 322072 | 13708 | 0.43% |
| 2025-12-10 | 4.32 | 4.29 | -0.02 | -0.46% | 4.23 | 4.33 | 397981 | 16992 | 0.53% |
| 2025-12-09 | 4.51 | 4.31 | -0.22 | -4.86% | 4.30 | 4.52 | 438916 | 19236 | 0.58% |
| 2025-12-08 | 4.51 | 4.53 | 0.02 | 0.44% | 4.44 | 4.57 | 339485 | 15315 | 0.45% |
| 2025-12-05 | 4.44 | 4.51 | 0.07 | 1.58% | 4.40 | 4.52 | 383205 | 17136 | 0.51% |
| 2025-12-04 | 4.52 | 4.44 | -0.06 | -1.33% | 4.42 | 4.52 | 446683 | 19966 | 0.59% |
| 2025-12-03 | 4.44 | 4.50 | 0.05 | 1.12% | 4.41 | 4.58 | 646156 | 29163 | 0.86% |
| 2025-12-02 | 4.31 | 4.45 | 0.15 | 3.49% | 4.28 | 4.50 | 555050 | 24460 | 0.74% |
| 2025-12-01 | 4.16 | 4.30 | 0.15 | 3.61% | 4.15 | 4.31 | 413375 | 17598 | 0.55% |
| 2025-11-28 | 4.07 | 4.15 | 0.09 | 2.22% | 4.05 | 4.18 | 353592 | 14580 | 0.47% |
| 2025-11-27 | 4.11 | 4.06 | -0.04 | -0.98% | 4.05 | 4.12 | 333663 | 13611 | 0.44% |
| 2025-11-26 | 4.19 | 4.10 | -0.07 | -1.68% | 4.09 | 4.20 | 454089 | 18819 | 0.60% |
| 2025-11-25 | 4.26 | 4.17 | -0.09 | -2.11% | 4.15 | 4.28 | 387282 | 16322 | 0.51% |
| 2025-11-24 | 4.25 | 4.26 | 0.03 | 0.71% | 4.19 | 4.31 | 337648 | 14407 | 0.45% |
| 2025-11-21 | 4.39 | 4.23 | -0.19 | -4.30% | 4.23 | 4.40 | 343257 | 14783 | 0.46% |
| 2025-11-20 | 4.44 | 4.42 | -0.06 | -1.34% | 4.40 | 4.49 | 280996 | 12475 | 0.37% |
| 2025-11-19 | 4.46 | 4.48 | 0.03 | 0.67% | 4.41 | 4.51 | 298390 | 13269 | 0.40% |
| 2025-11-18 | 4.60 | 4.45 | -0.18 | -3.89% | 4.43 | 4.64 | 482544 | 21748 | 0.64% |
| 2025-11-17 | 4.53 | 4.63 | 0.08 | 1.76% | 4.53 | 4.67 | 516468 | 23751 | 0.69% |
| 2025-11-14 | 4.52 | 4.55 | 0.01 | 0.22% | 4.50 | 4.61 | 327082 | 14931 | 0.43% |
| 2025-11-13 | 4.45 | 4.54 | 0.09 | 2.02% | 4.42 | 4.62 | 460801 | 20808 | 0.61% |
| 2025-11-12 | 4.46 | 4.45 | -0.02 | -0.45% | 4.41 | 4.51 | 316208 | 14093 | 0.42% |
| 2025-11-11 | 4.46 | 4.47 | 0.00 | 0.00% | 4.43 | 4.50 | 296175 | 13225 | 0.39% |
| 2025-11-10 | 4.50 | 4.47 | -0.04 | -0.89% | 4.40 | 4.52 | 462036 | 20572 | 0.61% |
| 2025-11-07 | 4.42 | 4.51 | 0.09 | 2.04% | 4.39 | 4.53 | 553125 | 24689 | 0.74% |
| 2025-11-06 | 4.32 | 4.42 | 0.11 | 2.55% | 4.30 | 4.45 | 589553 | 25748 | 0.78% |
| 2025-11-05 | 4.20 | 4.31 | 0.07 | 1.65% | 4.19 | 4.32 | 454624 | 19391 | 0.60% |
| 2025-11-04 | 4.21 | 4.24 | 0.01 | 0.24% | 4.20 | 4.34 | 621403 | 26560 | 0.83% |
| 2025-11-03 | 4.23 | 4.23 | 0.03 | 0.71% | 4.15 | 4.25 | 510107 | 21433 | 0.68% |
| 2025-10-31 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.26 | 393850 | 16615 | 0.52% |
| 2025-10-30 | 4.13 | 4.21 | 0.08 | 1.94% | 4.12 | 4.25 | 582557 | 24462 | 0.77% |
| 2025-10-29 | 4.12 | 4.13 | 0.02 | 0.49% | 4.06 | 4.14 | 331603 | 13607 | 0.44% |
| 2025-10-28 | 4.23 | 4.11 | -0.08 | -1.91% | 4.10 | 4.23 | 451432 | 18742 | 0.60% |
| 2025-10-27 | 4.14 | 4.19 | 0.08 | 1.95% | 4.13 | 4.26 | 613097 | 25823 | 0.81% |
| 2025-10-24 | 4.19 | 4.11 | -0.09 | -2.14% | 4.09 | 4.22 | 390121 | 16155 | 0.52% |
| 2025-10-23 | 4.18 | 4.20 | 0.03 | 0.72% | 4.10 | 4.21 | 319620 | 13273 | 0.42% |
| 2025-10-22 | 4.12 | 4.17 | 0.02 | 0.48% | 4.11 | 4.20 | 257819 | 10735 | 0.34% |
| 2025-10-21 | 4.12 | 4.15 | 0.03 | 0.73% | 4.09 | 4.16 | 283559 | 11744 | 0.38% |
| 2025-10-20 | 4.11 | 4.12 | 0.03 | 0.73% | 4.08 | 4.14 | 331660 | 13633 | 0.44% |
| 2025-10-17 | 4.16 | 4.09 | -0.08 | -1.92% | 4.07 | 4.25 | 519609 | 21524 | 0.80% |
| 2025-10-16 | 4.28 | 4.17 | -0.14 | -3.25% | 4.15 | 4.31 | 488406 | 20579 | 0.75% |
| 2025-10-15 | 4.28 | 4.31 | 0.04 | 0.94% | 4.26 | 4.34 | 380486 | 16365 | 0.58% |
| 2025-10-14 | 4.37 | 4.27 | -0.08 | -1.84% | 4.25 | 4.42 | 603267 | 26160 | 0.93% |
| 2025-10-13 | 4.25 | 4.35 | -0.04 | -0.91% | 4.22 | 4.37 | 619383 | 26680 | 0.95% |
| 2025-10-10 | 4.25 | 4.39 | 0.11 | 2.57% | 4.19 | 4.41 | 767063 | 33324 | 1.18% |
| 2025-10-09 | 4.32 | 4.28 | 0.02 | 0.47% | 4.23 | 4.34 | 744068 | 31831 | 1.14% |
| 2025-09-30 | 4.15 | 4.26 | 0.18 | 4.41% | 4.15 | 4.41 | 1005873 | 43127 | 1.55% |
| 2025-09-29 | 4.00 | 4.08 | 0.06 | 1.49% | 3.92 | 4.08 | 514878 | 20694 | 0.79% |
| 2025-09-26 | 4.01 | 4.02 | -0.01 | -0.25% | 3.99 | 4.07 | 530572 | 21402 | 0.82% |
| 2025-09-25 | 4.10 | 4.03 | -0.07 | -1.71% | 4.02 | 4.12 | 610786 | 24839 | 0.94% |
| 2025-09-24 | 3.98 | 4.10 | 0.12 | 3.02% | 3.93 | 4.15 | 882958 | 35808 | 1.36% |
| 2025-09-23 | 4.14 | 3.98 | -0.20 | -4.78% | 3.91 | 4.18 | 1189477 | 47745 | 1.83% |
| 2025-09-22 | 4.14 | 4.18 | -0.40 | -8.73% | 4.12 | 4.27 | 1992725 | 83394 | 3.06% |
| 2025-09-19 | 4.71 | 4.58 | -0.04 | -0.87% | 4.51 | 5.08 | 2825644 | 136635 | 4.34% |
| 2025-09-18 | 4.56 | 4.62 | -0.03 | -0.65% | 4.48 | 4.80 | 1630658 | 75582 | 2.51% |
| 2025-09-17 | 4.46 | 4.65 | 0.09 | 1.97% | 4.31 | 4.70 | 1365480 | 61321 | 2.10% |
| 2025-09-16 | 4.43 | 4.56 | 0.13 | 2.93% | 4.32 | 4.74 | 1214494 | 55098 | 1.87% |
| 2025-09-15 | 4.48 | 4.43 | -0.07 | -1.56% | 4.33 | 4.57 | 808066 | 35755 | 1.24% |
| 2025-09-12 | 4.25 | 4.50 | 0.28 | 6.64% | 4.20 | 4.60 | 1187644 | 52588 | 1.83% |
| 2025-09-11 | 4.12 | 4.22 | 0.10 | 2.43% | 4.09 | 4.22 | 364475 | 15155 | 0.56% |
| 2025-09-10 | 4.15 | 4.12 | -0.05 | -1.20% | 4.06 | 4.16 | 252090 | 10350 | 0.39% |
| 2025-09-09 | 4.15 | 4.17 | 0.02 | 0.48% | 4.11 | 4.22 | 278158 | 11628 | 0.43% |
| 2025-09-08 | 4.05 | 4.15 | 0.10 | 2.47% | 4.03 | 4.16 | 281168 | 11550 | 0.43% |
| 2025-09-05 | 4.02 | 4.05 | 0.03 | 0.75% | 3.98 | 4.06 | 256426 | 10271 | 0.39% |
| 2025-09-04 | 4.05 | 4.02 | -0.04 | -0.99% | 3.97 | 4.06 | 276668 | 11116 | 0.43% |