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 | 3.70 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 242234 | 8904 | 1.30% |
| 2025-12-15 | 3.67 | 3.70 | 0.01 | 0.27% | 3.66 | 3.75 | 288149 | 10689 | 1.54% |
| 2025-12-12 | 3.80 | 3.69 | -0.08 | -2.12% | 3.69 | 3.81 | 507402 | 18925 | 2.72% |
| 2025-12-11 | 3.90 | 3.77 | -0.13 | -3.33% | 3.76 | 3.90 | 400471 | 15239 | 2.14% |
| 2025-12-10 | 3.82 | 3.90 | 0.07 | 1.83% | 3.80 | 3.93 | 476199 | 18393 | 2.55% |
| 2025-12-09 | 3.92 | 3.83 | -0.10 | -2.54% | 3.83 | 3.92 | 387929 | 14953 | 2.08% |
| 2025-12-08 | 3.95 | 3.93 | -0.03 | -0.76% | 3.92 | 3.98 | 315938 | 12440 | 1.69% |
| 2025-12-05 | 3.92 | 3.96 | 0.04 | 1.02% | 3.88 | 3.97 | 297096 | 11655 | 1.59% |
| 2025-12-04 | 4.00 | 3.92 | -0.07 | -1.75% | 3.91 | 4.02 | 370911 | 14606 | 1.99% |
| 2025-12-03 | 4.07 | 3.99 | -0.07 | -1.72% | 3.98 | 4.10 | 390178 | 15693 | 2.09% |
| 2025-12-02 | 4.06 | 4.06 | -0.01 | -0.25% | 3.98 | 4.08 | 375377 | 15144 | 2.01% |
| 2025-12-01 | 4.03 | 4.07 | 0.02 | 0.49% | 4.02 | 4.09 | 384886 | 15628 | 2.06% |
| 2025-11-28 | 4.08 | 4.05 | -0.01 | -0.25% | 3.95 | 4.09 | 502825 | 20227 | 2.69% |
| 2025-11-27 | 4.10 | 4.06 | -0.07 | -1.69% | 4.03 | 4.13 | 458969 | 18724 | 2.46% |
| 2025-11-26 | 4.14 | 4.13 | -0.01 | -0.24% | 4.08 | 4.19 | 720740 | 29742 | 3.86% |
| 2025-11-25 | 4.10 | 4.14 | 0.05 | 1.22% | 4.06 | 4.17 | 484458 | 19985 | 2.59% |
| 2025-11-24 | 4.08 | 4.09 | 0.05 | 1.24% | 4.04 | 4.16 | 556676 | 22830 | 2.98% |
| 2025-11-21 | 4.18 | 4.04 | -0.18 | -4.27% | 4.02 | 4.26 | 787251 | 32397 | 4.21% |
| 2025-11-20 | 4.29 | 4.22 | -0.05 | -1.17% | 4.17 | 4.33 | 1010024 | 42835 | 5.41% |
| 2025-11-19 | 4.58 | 4.27 | -0.31 | -6.77% | 4.19 | 4.62 | 1649869 | 71833 | 8.83% |
| 2025-11-18 | 4.85 | 4.58 | -0.30 | -6.15% | 4.41 | 4.86 | 2474054 | 113154 | 13.24% |
| 2025-11-17 | 4.51 | 4.88 | 0.44 | 9.91% | 4.40 | 4.88 | 2673851 | 126983 | 14.31% |
| 2025-11-14 | 4.16 | 4.44 | 0.31 | 7.51% | 4.14 | 4.54 | 2312616 | 102594 | 12.38% |
| 2025-11-13 | 4.10 | 4.13 | 0.01 | 0.24% | 4.03 | 4.28 | 1624996 | 67414 | 8.70% |
| 2025-11-12 | 4.08 | 4.12 | 0.24 | 6.19% | 4.04 | 4.27 | 2290863 | 96325 | 12.26% |
| 2025-11-11 | 3.83 | 3.88 | 0.05 | 1.31% | 3.82 | 3.88 | 335560 | 12932 | 1.80% |
| 2025-11-10 | 3.81 | 3.83 | 0.02 | 0.52% | 3.77 | 3.84 | 277120 | 10550 | 1.48% |
| 2025-11-07 | 3.81 | 3.81 | -0.01 | -0.26% | 3.80 | 3.84 | 224042 | 8551 | 1.20% |
| 2025-11-06 | 3.84 | 3.82 | -0.02 | -0.52% | 3.80 | 3.84 | 280031 | 10678 | 1.50% |
| 2025-11-05 | 3.80 | 3.84 | 0.01 | 0.26% | 3.78 | 3.85 | 291104 | 11146 | 1.56% |
| 2025-11-04 | 3.83 | 3.83 | 0.00 | 0.00% | 3.79 | 3.85 | 315829 | 12052 | 1.69% |
| 2025-11-03 | 3.84 | 3.83 | 0.04 | 1.06% | 3.79 | 3.85 | 306658 | 11708 | 1.64% |
| 2025-10-31 | 3.77 | 3.79 | 0.03 | 0.80% | 3.76 | 3.81 | 265950 | 10069 | 1.42% |
| 2025-10-30 | 3.83 | 3.76 | -0.10 | -2.59% | 3.76 | 3.85 | 423709 | 16098 | 2.27% |
| 2025-10-29 | 3.83 | 3.86 | 0.03 | 0.78% | 3.78 | 3.87 | 476625 | 18267 | 2.55% |
| 2025-10-28 | 3.84 | 3.83 | -0.03 | -0.78% | 3.80 | 3.87 | 495485 | 18972 | 2.65% |
| 2025-10-27 | 3.92 | 3.86 | 0.01 | 0.26% | 3.84 | 3.95 | 748750 | 29141 | 4.01% |
| 2025-10-24 | 4.00 | 3.85 | -0.26 | -6.33% | 3.84 | 4.00 | 1500831 | 58406 | 8.03% |
| 2025-10-23 | 4.03 | 4.11 | 0.37 | 9.89% | 3.94 | 4.11 | 1484063 | 60439 | 7.94% |
| 2025-10-22 | 3.72 | 3.74 | 0.00 | 0.00% | 3.72 | 3.78 | 331264 | 12438 | 1.77% |
| 2025-10-21 | 3.67 | 3.74 | 0.06 | 1.63% | 3.65 | 3.75 | 408374 | 15210 | 2.19% |
| 2025-10-20 | 3.71 | 3.68 | -0.03 | -0.81% | 3.66 | 3.74 | 332078 | 12252 | 1.78% |
| 2025-10-17 | 3.72 | 3.71 | -0.03 | -0.80% | 3.70 | 3.77 | 385103 | 14389 | 2.06% |
| 2025-10-16 | 3.72 | 3.74 | 0.01 | 0.27% | 3.69 | 3.79 | 525774 | 19645 | 2.81% |
| 2025-10-15 | 3.80 | 3.73 | -0.05 | -1.32% | 3.72 | 3.83 | 494635 | 18562 | 2.65% |
| 2025-10-14 | 3.86 | 3.78 | -0.08 | -2.07% | 3.77 | 3.91 | 907816 | 34715 | 4.86% |
| 2025-10-13 | 3.59 | 3.86 | 0.21 | 5.75% | 3.55 | 4.02 | 1290081 | 49210 | 6.90% |
| 2025-10-10 | 3.60 | 3.65 | 0.03 | 0.83% | 3.59 | 3.66 | 296310 | 10792 | 1.59% |
| 2025-10-09 | 3.63 | 3.62 | 0.00 | 0.00% | 3.59 | 3.65 | 277937 | 10049 | 1.49% |
| 2025-09-30 | 3.62 | 3.62 | -0.01 | -0.28% | 3.61 | 3.66 | 179399 | 6513 | 0.96% |
| 2025-09-29 | 3.60 | 3.63 | 0.02 | 0.55% | 3.55 | 3.64 | 241878 | 8712 | 1.29% |
| 2025-09-26 | 3.59 | 3.61 | 0.02 | 0.56% | 3.57 | 3.67 | 218934 | 7923 | 1.17% |
| 2025-09-25 | 3.63 | 3.59 | -0.05 | -1.37% | 3.57 | 3.64 | 241022 | 8672 | 1.29% |
| 2025-09-24 | 3.56 | 3.64 | 0.06 | 1.68% | 3.53 | 3.67 | 306801 | 11119 | 1.64% |
| 2025-09-23 | 3.65 | 3.58 | -0.08 | -2.19% | 3.52 | 3.65 | 438530 | 15671 | 2.35% |
| 2025-09-22 | 3.71 | 3.66 | -0.04 | -1.08% | 3.61 | 3.71 | 292353 | 10673 | 1.56% |
| 2025-09-19 | 3.71 | 3.70 | -0.01 | -0.27% | 3.62 | 3.75 | 361519 | 13261 | 1.93% |
| 2025-09-18 | 3.82 | 3.71 | -0.11 | -2.88% | 3.69 | 3.83 | 458771 | 17227 | 2.46% |
| 2025-09-17 | 3.79 | 3.82 | 0.03 | 0.79% | 3.74 | 3.83 | 352889 | 13381 | 1.89% |
| 2025-09-16 | 3.78 | 3.79 | 0.00 | 0.00% | 3.73 | 3.82 | 474774 | 17917 | 2.54% |
| 2025-09-15 | 3.80 | 3.79 | 0.00 | 0.00% | 3.70 | 3.82 | 437824 | 16421 | 2.34% |
| 2025-09-12 | 3.76 | 3.79 | 0.04 | 1.07% | 3.74 | 3.82 | 418902 | 15860 | 2.24% |
| 2025-09-11 | 3.75 | 3.75 | 0.00 | 0.00% | 3.71 | 3.75 | 286589 | 10693 | 1.53% |
| 2025-09-10 | 3.71 | 3.75 | 0.05 | 1.35% | 3.70 | 3.75 | 336749 | 12559 | 1.80% |
| 2025-09-09 | 3.66 | 3.70 | 0.05 | 1.37% | 3.64 | 3.72 | 388483 | 14345 | 2.08% |
| 2025-09-08 | 3.65 | 3.65 | 0.04 | 1.11% | 3.62 | 3.69 | 259729 | 9485 | 1.39% |