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 | 3.54 | 3.42 | -0.11 | -3.12% | 3.41 | 3.54 | 151253 | 5220 | 1.82% |
| 2025-12-15 | 3.54 | 3.53 | -0.04 | -1.12% | 3.49 | 3.58 | 102934 | 3645 | 1.24% |
| 2025-12-12 | 3.58 | 3.57 | -0.03 | -0.83% | 3.52 | 3.60 | 83088 | 2963 | 1.00% |
| 2025-12-11 | 3.67 | 3.60 | -0.07 | -1.91% | 3.60 | 3.67 | 99145 | 3598 | 1.19% |
| 2025-12-10 | 3.65 | 3.67 | 0.00 | 0.00% | 3.62 | 3.68 | 99668 | 3634 | 1.20% |
| 2025-12-09 | 3.70 | 3.67 | -0.04 | -1.08% | 3.65 | 3.71 | 150683 | 5529 | 1.81% |
| 2025-12-08 | 3.73 | 3.71 | -0.02 | -0.54% | 3.68 | 3.74 | 199900 | 7397 | 2.41% |
| 2025-12-05 | 3.72 | 3.73 | -0.01 | -0.27% | 3.68 | 3.75 | 150381 | 5597 | 1.81% |
| 2025-12-04 | 3.76 | 3.74 | -0.04 | -1.06% | 3.68 | 3.78 | 205459 | 7667 | 2.47% |
| 2025-12-03 | 3.95 | 3.78 | -0.16 | -4.06% | 3.76 | 3.98 | 382663 | 14633 | 4.61% |
| 2025-12-02 | 3.93 | 3.94 | 0.01 | 0.25% | 3.87 | 4.00 | 201983 | 7944 | 2.43% |
| 2025-12-01 | 3.87 | 3.93 | -0.04 | -1.01% | 3.84 | 4.03 | 337003 | 13286 | 4.06% |
| 2025-11-28 | 3.90 | 3.97 | 0.04 | 1.02% | 3.79 | 3.97 | 362676 | 14137 | 4.37% |
| 2025-11-27 | 3.85 | 3.93 | 0.07 | 1.81% | 3.84 | 4.01 | 452554 | 17804 | 5.45% |
| 2025-11-26 | 3.85 | 3.86 | 0.01 | 0.26% | 3.80 | 3.90 | 220262 | 8481 | 2.65% |
| 2025-11-25 | 3.80 | 3.85 | 0.05 | 1.32% | 3.74 | 3.88 | 288729 | 11073 | 3.48% |
| 2025-11-24 | 3.66 | 3.80 | 0.18 | 4.97% | 3.62 | 3.85 | 363536 | 13723 | 4.38% |
| 2025-11-21 | 3.82 | 3.62 | -0.30 | -7.65% | 3.60 | 3.88 | 375484 | 13905 | 4.52% |
| 2025-11-20 | 3.66 | 3.92 | 0.27 | 7.40% | 3.66 | 3.95 | 588010 | 22513 | 7.08% |
| 2025-11-19 | 3.79 | 3.65 | -0.16 | -4.20% | 3.63 | 3.80 | 274051 | 10099 | 3.30% |
| 2025-11-18 | 4.06 | 3.81 | -0.25 | -6.16% | 3.76 | 4.06 | 596003 | 22956 | 7.18% |
| 2025-11-17 | 3.90 | 4.06 | 0.18 | 4.64% | 3.90 | 4.08 | 580619 | 23242 | 6.99% |
| 2025-11-14 | 3.85 | 3.88 | 0.00 | 0.00% | 3.84 | 3.92 | 231845 | 8992 | 2.79% |
| 2025-11-13 | 3.90 | 3.88 | 0.00 | 0.00% | 3.84 | 3.92 | 228744 | 8866 | 2.75% |
| 2025-11-12 | 3.95 | 3.88 | -0.07 | -1.77% | 3.86 | 3.97 | 195621 | 7623 | 2.36% |
| 2025-11-11 | 3.93 | 3.95 | 0.01 | 0.25% | 3.89 | 3.99 | 232844 | 9176 | 2.80% |
| 2025-11-10 | 3.86 | 3.94 | 0.07 | 1.81% | 3.85 | 3.96 | 323941 | 12708 | 3.90% |
| 2025-11-07 | 3.86 | 3.87 | 0.00 | 0.00% | 3.83 | 3.90 | 185868 | 7176 | 2.24% |
| 2025-11-06 | 3.95 | 3.87 | -0.07 | -1.78% | 3.82 | 3.96 | 240635 | 9286 | 2.90% |
| 2025-11-05 | 3.88 | 3.94 | 0.05 | 1.29% | 3.82 | 3.98 | 221438 | 8712 | 2.67% |
| 2025-11-04 | 4.03 | 3.89 | -0.16 | -3.95% | 3.87 | 4.03 | 296924 | 11645 | 3.58% |
| 2025-11-03 | 3.82 | 4.05 | 0.22 | 5.74% | 3.81 | 4.09 | 540417 | 21530 | 6.51% |
| 2025-10-31 | 3.82 | 3.83 | 0.00 | 0.00% | 3.80 | 3.90 | 181677 | 6992 | 2.19% |
| 2025-10-30 | 3.91 | 3.83 | -0.10 | -2.54% | 3.82 | 3.93 | 237042 | 9151 | 2.85% |
| 2025-10-29 | 3.88 | 3.93 | 0.07 | 1.81% | 3.79 | 3.93 | 266569 | 10347 | 3.21% |
| 2025-10-28 | 3.85 | 3.86 | 0.01 | 0.26% | 3.79 | 3.91 | 283647 | 10973 | 3.42% |
| 2025-10-27 | 3.88 | 3.85 | -0.02 | -0.52% | 3.68 | 3.89 | 407566 | 15399 | 4.91% |
| 2025-10-24 | 3.94 | 3.87 | -0.11 | -2.76% | 3.86 | 4.02 | 314572 | 12296 | 3.79% |
| 2025-10-23 | 3.96 | 3.98 | 0.00 | 0.00% | 3.86 | 4.21 | 435415 | 17304 | 5.24% |
| 2025-10-22 | 4.07 | 3.98 | -0.09 | -2.21% | 3.96 | 4.07 | 332199 | 13296 | 4.25% |
| 2025-10-21 | 4.15 | 4.07 | -0.08 | -1.93% | 3.98 | 4.15 | 296353 | 12037 | 3.79% |
| 2025-10-20 | 3.92 | 4.15 | 0.28 | 7.24% | 3.91 | 4.20 | 529974 | 21734 | 6.78% |
| 2025-10-17 | 3.94 | 3.87 | -0.04 | -1.02% | 3.87 | 3.95 | 164616 | 6437 | 2.11% |
| 2025-10-16 | 3.99 | 3.91 | -0.11 | -2.74% | 3.88 | 4.02 | 199224 | 7843 | 2.55% |
| 2025-10-15 | 3.99 | 4.02 | 0.00 | 0.00% | 3.89 | 4.05 | 284308 | 11304 | 3.64% |
| 2025-10-14 | 4.27 | 4.02 | -0.05 | -1.23% | 3.98 | 4.35 | 493818 | 20479 | 6.32% |
| 2025-10-13 | 3.88 | 4.07 | 0.00 | 0.00% | 3.80 | 4.07 | 290577 | 11519 | 3.72% |
| 2025-10-10 | 4.13 | 4.07 | -0.05 | -1.21% | 4.00 | 4.17 | 253890 | 10345 | 3.25% |
| 2025-10-09 | 4.50 | 4.12 | -0.34 | -7.62% | 4.12 | 4.51 | 570550 | 23993 | 7.30% |
| 2025-09-30 | 4.30 | 4.46 | 0.16 | 3.72% | 4.29 | 4.54 | 461385 | 20526 | 5.90% |
| 2025-09-29 | 4.21 | 4.30 | 0.08 | 1.90% | 4.12 | 4.36 | 313607 | 13356 | 4.01% |
| 2025-09-26 | 4.32 | 4.22 | -0.06 | -1.40% | 4.21 | 4.33 | 233163 | 9920 | 2.98% |
| 2025-09-25 | 4.46 | 4.28 | -0.09 | -2.06% | 4.25 | 4.46 | 230821 | 9968 | 2.95% |
| 2025-09-24 | 4.35 | 4.37 | 0.00 | 0.00% | 4.32 | 4.55 | 294081 | 13017 | 3.76% |
| 2025-09-23 | 4.40 | 4.37 | -0.10 | -2.24% | 4.10 | 4.46 | 491389 | 20911 | 6.29% |
| 2025-09-22 | 4.64 | 4.47 | -0.16 | -3.46% | 4.37 | 4.65 | 373813 | 16611 | 4.78% |
| 2025-09-19 | 4.77 | 4.63 | -0.14 | -2.94% | 4.45 | 4.80 | 529283 | 24309 | 6.77% |
| 2025-09-18 | 4.86 | 4.77 | -0.09 | -1.85% | 4.71 | 4.94 | 462096 | 22312 | 5.91% |
| 2025-09-17 | 4.86 | 4.86 | 0.04 | 0.83% | 4.68 | 4.94 | 412531 | 19959 | 5.28% |
| 2025-09-16 | 4.83 | 4.82 | -0.01 | -0.21% | 4.78 | 4.93 | 362511 | 17618 | 4.64% |
| 2025-09-15 | 4.85 | 4.83 | 0.07 | 1.47% | 4.72 | 4.88 | 439681 | 21094 | 5.63% |
| 2025-09-12 | 4.62 | 4.76 | 0.14 | 3.03% | 4.59 | 4.92 | 615417 | 29297 | 7.87% |
| 2025-09-11 | 4.65 | 4.62 | 0.03 | 0.65% | 4.40 | 4.65 | 447836 | 20142 | 5.73% |
| 2025-09-10 | 4.59 | 4.59 | -0.01 | -0.22% | 4.57 | 4.85 | 391060 | 18255 | 5.00% |
| 2025-09-09 | 4.64 | 4.60 | -0.03 | -0.65% | 4.57 | 4.88 | 462570 | 21755 | 5.92% |
| 2025-09-08 | 4.71 | 4.63 | -0.10 | -2.11% | 4.53 | 4.75 | 376491 | 17467 | 4.82% |