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 | 3.78 | 3.69 | -0.13 | -3.40% | 3.67 | 3.81 | 361319 | 13437 | 2.56% |
| 2025-12-15 | 3.80 | 3.82 | -0.05 | -1.29% | 3.75 | 3.86 | 363658 | 13882 | 2.58% |
| 2025-12-12 | 3.97 | 3.87 | -0.01 | -0.26% | 3.85 | 4.00 | 544492 | 21295 | 3.86% |
| 2025-12-11 | 3.96 | 3.88 | -0.07 | -1.77% | 3.88 | 4.05 | 614843 | 24272 | 4.36% |
| 2025-12-10 | 3.93 | 3.95 | 0.03 | 0.77% | 3.90 | 3.98 | 378839 | 14887 | 2.69% |
| 2025-12-09 | 4.06 | 3.92 | -0.17 | -4.16% | 3.91 | 4.06 | 688645 | 27230 | 4.88% |
| 2025-12-08 | 4.12 | 4.09 | -0.04 | -0.97% | 4.02 | 4.13 | 665300 | 27033 | 4.72% |
| 2025-12-05 | 3.93 | 4.13 | 0.19 | 4.82% | 3.92 | 4.13 | 951303 | 38641 | 6.75% |
| 2025-12-04 | 4.01 | 3.94 | -0.05 | -1.25% | 3.93 | 4.09 | 608505 | 24345 | 4.32% |
| 2025-12-03 | 3.94 | 3.99 | 0.04 | 1.01% | 3.92 | 4.06 | 510708 | 20338 | 3.62% |
| 2025-12-02 | 3.97 | 3.95 | -0.06 | -1.50% | 3.89 | 4.00 | 407300 | 16015 | 2.89% |
| 2025-12-01 | 4.05 | 4.01 | 0.09 | 2.30% | 3.99 | 4.15 | 795688 | 32352 | 5.64% |
| 2025-11-28 | 3.87 | 3.92 | 0.04 | 1.03% | 3.82 | 3.95 | 416139 | 16227 | 2.95% |
| 2025-11-27 | 3.94 | 3.88 | -0.01 | -0.26% | 3.86 | 3.96 | 436255 | 17043 | 3.09% |
| 2025-11-26 | 3.95 | 3.89 | -0.05 | -1.27% | 3.89 | 4.07 | 531277 | 20994 | 3.77% |
| 2025-11-25 | 3.78 | 3.94 | 0.19 | 5.07% | 3.78 | 3.99 | 879405 | 34519 | 6.24% |
| 2025-11-24 | 3.78 | 3.75 | -0.03 | -0.79% | 3.66 | 3.83 | 611968 | 22861 | 4.34% |
| 2025-11-21 | 4.10 | 3.78 | -0.41 | -9.79% | 3.78 | 4.11 | 1287795 | 50114 | 9.13% |
| 2025-11-20 | 4.30 | 4.19 | -0.11 | -2.56% | 4.16 | 4.38 | 1264213 | 53675 | 8.97% |
| 2025-11-19 | 4.09 | 4.30 | 0.23 | 5.65% | 4.08 | 4.48 | 1872997 | 80461 | 13.28% |
| 2025-11-18 | 4.27 | 4.07 | -0.23 | -5.35% | 4.03 | 4.29 | 863656 | 35497 | 6.13% |
| 2025-11-17 | 4.23 | 4.30 | 0.00 | 0.00% | 4.22 | 4.34 | 786186 | 33726 | 5.58% |
| 2025-11-14 | 4.19 | 4.30 | 0.06 | 1.42% | 4.16 | 4.51 | 1174888 | 51111 | 8.33% |
| 2025-11-13 | 4.16 | 4.24 | 0.08 | 1.92% | 4.14 | 4.29 | 893884 | 37799 | 6.34% |
| 2025-11-12 | 4.13 | 4.16 | 0.01 | 0.24% | 4.08 | 4.26 | 796638 | 33078 | 5.65% |
| 2025-11-11 | 4.17 | 4.15 | 0.01 | 0.24% | 4.07 | 4.23 | 636343 | 26276 | 4.51% |
| 2025-11-10 | 4.09 | 4.14 | 0.07 | 1.72% | 4.07 | 4.23 | 766259 | 31846 | 5.43% |
| 2025-11-07 | 4.08 | 4.07 | -0.04 | -0.97% | 4.02 | 4.10 | 574133 | 23304 | 4.07% |
| 2025-11-06 | 3.97 | 4.11 | 0.14 | 3.53% | 3.93 | 4.12 | 1013904 | 41032 | 7.19% |
| 2025-11-05 | 3.85 | 3.97 | 0.04 | 1.02% | 3.82 | 4.01 | 660352 | 25953 | 4.68% |
| 2025-11-04 | 3.93 | 3.93 | 0.01 | 0.26% | 3.86 | 4.04 | 763253 | 30176 | 5.41% |
| 2025-11-03 | 3.87 | 3.92 | 0.05 | 1.29% | 3.79 | 3.96 | 649382 | 25220 | 4.61% |
| 2025-10-31 | 3.92 | 3.87 | -0.04 | -1.02% | 3.86 | 4.01 | 471229 | 18392 | 3.34% |
| 2025-10-30 | 3.94 | 3.91 | -0.06 | -1.51% | 3.89 | 3.97 | 494462 | 19396 | 3.51% |
| 2025-10-29 | 3.81 | 3.97 | 0.16 | 4.20% | 3.80 | 3.98 | 803412 | 31389 | 5.70% |
| 2025-10-28 | 3.87 | 3.81 | -0.10 | -2.56% | 3.79 | 3.90 | 618814 | 23758 | 4.39% |
| 2025-10-27 | 3.93 | 3.91 | -0.05 | -1.26% | 3.86 | 3.95 | 933866 | 36387 | 6.62% |
| 2025-10-24 | 3.94 | 3.96 | 0.03 | 0.76% | 3.85 | 4.02 | 573977 | 22524 | 4.07% |
| 2025-10-23 | 3.84 | 3.93 | 0.08 | 2.08% | 3.78 | 3.94 | 538362 | 20781 | 3.82% |
| 2025-10-22 | 3.82 | 3.85 | -0.03 | -0.77% | 3.76 | 3.90 | 479511 | 18384 | 3.40% |
| 2025-10-21 | 3.93 | 3.88 | 0.02 | 0.52% | 3.87 | 3.94 | 426845 | 16658 | 3.03% |
| 2025-10-20 | 3.96 | 3.86 | -0.07 | -1.78% | 3.84 | 3.99 | 501105 | 19459 | 3.55% |
| 2025-10-17 | 3.98 | 3.93 | -0.01 | -0.25% | 3.92 | 4.12 | 725823 | 29070 | 5.15% |
| 2025-10-16 | 4.00 | 3.94 | -0.10 | -2.48% | 3.91 | 4.07 | 487891 | 19428 | 3.46% |
| 2025-10-15 | 4.06 | 4.04 | -0.03 | -0.74% | 4.00 | 4.11 | 726347 | 29380 | 5.15% |
| 2025-10-14 | 4.14 | 4.07 | 0.04 | 0.99% | 4.03 | 4.39 | 1239749 | 51577 | 8.79% |
| 2025-10-13 | 3.81 | 4.03 | 0.08 | 2.03% | 3.77 | 4.07 | 897776 | 35454 | 6.37% |
| 2025-10-10 | 3.94 | 3.95 | -0.08 | -1.99% | 3.91 | 4.02 | 741039 | 29349 | 5.26% |
| 2025-10-09 | 3.97 | 4.03 | 0.14 | 3.60% | 3.91 | 4.03 | 1167742 | 46464 | 8.28% |
| 2025-09-30 | 3.68 | 3.89 | 0.22 | 5.99% | 3.68 | 3.95 | 1419236 | 54875 | 10.07% |
| 2025-09-29 | 3.56 | 3.67 | 0.14 | 3.97% | 3.47 | 3.67 | 678955 | 24400 | 4.82% |
| 2025-09-26 | 3.47 | 3.53 | 0.02 | 0.57% | 3.45 | 3.63 | 504469 | 17941 | 3.58% |
| 2025-09-25 | 3.54 | 3.51 | 0.03 | 0.86% | 3.48 | 3.63 | 534434 | 18978 | 3.79% |
| 2025-09-24 | 3.40 | 3.48 | 0.05 | 1.46% | 3.38 | 3.49 | 307778 | 10631 | 2.18% |
| 2025-09-23 | 3.51 | 3.43 | -0.08 | -2.28% | 3.36 | 3.54 | 397206 | 13613 | 2.82% |
| 2025-09-22 | 3.53 | 3.51 | -0.01 | -0.28% | 3.45 | 3.59 | 352822 | 12342 | 2.50% |
| 2025-09-19 | 3.60 | 3.52 | -0.08 | -2.22% | 3.50 | 3.61 | 477811 | 16922 | 3.39% |
| 2025-09-18 | 3.72 | 3.60 | -0.19 | -5.01% | 3.56 | 3.73 | 746331 | 27249 | 5.29% |
| 2025-09-17 | 3.73 | 3.79 | 0.04 | 1.07% | 3.67 | 3.79 | 568138 | 21230 | 4.03% |
| 2025-09-16 | 3.94 | 3.75 | -0.10 | -2.60% | 3.66 | 3.95 | 895970 | 33482 | 6.35% |
| 2025-09-15 | 3.88 | 3.85 | -0.03 | -0.77% | 3.82 | 3.93 | 697377 | 26920 | 4.95% |
| 2025-09-12 | 3.80 | 3.88 | 0.09 | 2.37% | 3.75 | 3.96 | 1044948 | 40323 | 7.41% |
| 2025-09-11 | 3.69 | 3.79 | 0.11 | 2.99% | 3.63 | 3.79 | 733537 | 27387 | 5.20% |
| 2025-09-10 | 3.66 | 3.68 | 0.00 | 0.00% | 3.60 | 3.71 | 471925 | 17275 | 3.35% |
| 2025-09-09 | 3.62 | 3.68 | 0.03 | 0.82% | 3.62 | 3.75 | 603282 | 22250 | 4.28% |
| 2025-09-08 | 3.62 | 3.65 | 0.07 | 1.96% | 3.59 | 3.70 | 471961 | 17207 | 3.35% |