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 | 3.98 | 3.90 | -0.08 | -2.01% | 3.89 | 3.98 | 132484 | 5196 | 2.13% |
| 2025-12-15 | 3.92 | 3.98 | 0.06 | 1.53% | 3.86 | 4.01 | 142022 | 5605 | 2.28% |
| 2025-12-12 | 4.02 | 3.92 | -0.11 | -2.73% | 3.91 | 4.07 | 201013 | 8006 | 3.23% |
| 2025-12-11 | 4.20 | 4.03 | -0.16 | -3.82% | 4.00 | 4.21 | 217766 | 8908 | 3.50% |
| 2025-12-10 | 4.25 | 4.19 | -0.05 | -1.18% | 4.17 | 4.27 | 145831 | 6140 | 2.34% |
| 2025-12-09 | 4.30 | 4.24 | -0.05 | -1.17% | 4.23 | 4.41 | 239889 | 10305 | 3.85% |
| 2025-12-08 | 4.31 | 4.29 | -0.02 | -0.46% | 4.25 | 4.34 | 174654 | 7488 | 2.81% |
| 2025-12-05 | 4.37 | 4.31 | -0.05 | -1.15% | 4.26 | 4.37 | 187495 | 8061 | 3.01% |
| 2025-12-04 | 4.37 | 4.36 | -0.02 | -0.46% | 4.30 | 4.41 | 172713 | 7524 | 2.77% |
| 2025-12-03 | 4.42 | 4.38 | -0.04 | -0.90% | 4.34 | 4.43 | 197949 | 8666 | 3.18% |
| 2025-12-02 | 4.40 | 4.42 | 0.03 | 0.68% | 4.28 | 4.47 | 294145 | 12864 | 4.72% |
| 2025-12-01 | 4.29 | 4.39 | 0.16 | 3.78% | 4.28 | 4.65 | 379829 | 16625 | 6.10% |
| 2025-11-28 | 4.21 | 4.23 | 0.00 | 0.00% | 4.16 | 4.24 | 123090 | 5181 | 1.98% |
| 2025-11-27 | 4.20 | 4.23 | 0.03 | 0.71% | 4.12 | 4.24 | 150307 | 6307 | 2.41% |
| 2025-11-26 | 4.18 | 4.20 | 0.00 | 0.00% | 4.17 | 4.33 | 197257 | 8383 | 3.17% |
| 2025-11-25 | 4.14 | 4.20 | 0.07 | 1.69% | 4.12 | 4.25 | 149618 | 6270 | 2.40% |
| 2025-11-24 | 4.06 | 4.13 | 0.08 | 1.98% | 4.03 | 4.16 | 204939 | 8429 | 3.29% |
| 2025-11-21 | 4.25 | 4.05 | -0.23 | -5.37% | 4.01 | 4.32 | 273596 | 11274 | 4.39% |
| 2025-11-20 | 4.35 | 4.28 | -0.06 | -1.38% | 4.24 | 4.37 | 227034 | 9758 | 3.65% |
| 2025-11-19 | 4.50 | 4.34 | -0.11 | -2.47% | 4.28 | 4.53 | 374573 | 16332 | 6.02% |
| 2025-11-18 | 4.71 | 4.45 | -0.10 | -2.20% | 4.40 | 4.79 | 464538 | 21113 | 7.46% |
| 2025-11-17 | 4.50 | 4.55 | 0.03 | 0.66% | 4.44 | 4.78 | 385703 | 17700 | 6.19% |
| 2025-11-14 | 4.52 | 4.52 | -0.02 | -0.44% | 4.49 | 4.62 | 340073 | 15416 | 5.46% |
| 2025-11-13 | 4.36 | 4.54 | 0.22 | 5.09% | 4.36 | 4.66 | 524920 | 23609 | 8.43% |
| 2025-11-12 | 4.37 | 4.32 | -0.05 | -1.14% | 4.30 | 4.42 | 269363 | 11692 | 4.33% |
| 2025-11-11 | 4.32 | 4.37 | 0.04 | 0.92% | 4.25 | 4.40 | 359675 | 15624 | 5.78% |
| 2025-11-10 | 4.39 | 4.33 | 0.09 | 2.12% | 4.20 | 4.43 | 618178 | 26803 | 9.93% |
| 2025-11-07 | 4.06 | 4.24 | 0.17 | 4.18% | 4.05 | 4.44 | 541590 | 22943 | 8.70% |
| 2025-11-06 | 4.10 | 4.07 | -0.02 | -0.49% | 4.02 | 4.11 | 89711 | 3638 | 1.44% |
| 2025-11-05 | 4.03 | 4.09 | 0.03 | 0.74% | 4.02 | 4.11 | 109998 | 4483 | 1.77% |
| 2025-11-04 | 4.04 | 4.06 | 0.02 | 0.50% | 4.01 | 4.06 | 113827 | 4600 | 1.83% |
| 2025-11-03 | 3.99 | 4.04 | 0.07 | 1.76% | 3.95 | 4.05 | 137491 | 5536 | 2.21% |
| 2025-10-31 | 3.87 | 3.97 | 0.10 | 2.58% | 3.86 | 3.98 | 155515 | 6131 | 2.50% |
| 2025-10-30 | 3.90 | 3.87 | -0.06 | -1.53% | 3.85 | 3.93 | 111324 | 4324 | 1.79% |
| 2025-10-29 | 3.98 | 3.93 | -0.05 | -1.26% | 3.86 | 3.98 | 101425 | 3966 | 1.63% |
| 2025-10-28 | 3.92 | 3.98 | 0.02 | 0.51% | 3.91 | 4.00 | 76965 | 3050 | 1.24% |
| 2025-10-27 | 4.00 | 3.96 | 0.00 | 0.00% | 3.91 | 4.00 | 107213 | 4235 | 1.72% |
| 2025-10-24 | 4.01 | 3.96 | -0.06 | -1.49% | 3.94 | 4.05 | 101119 | 4022 | 1.62% |
| 2025-10-23 | 4.00 | 4.02 | 0.01 | 0.25% | 3.95 | 4.04 | 119862 | 4793 | 1.93% |
| 2025-10-22 | 3.98 | 4.01 | 0.02 | 0.50% | 3.97 | 4.03 | 125315 | 5027 | 2.01% |
| 2025-10-21 | 3.86 | 3.99 | 0.14 | 3.64% | 3.84 | 3.99 | 159945 | 6282 | 2.57% |
| 2025-10-20 | 3.85 | 3.85 | 0.05 | 1.32% | 3.79 | 3.86 | 117230 | 4493 | 1.88% |
| 2025-10-17 | 3.80 | 3.80 | -0.01 | -0.26% | 3.79 | 3.87 | 114093 | 4367 | 1.83% |
| 2025-10-16 | 3.83 | 3.81 | -0.01 | -0.26% | 3.77 | 3.85 | 97140 | 3702 | 1.56% |
| 2025-10-15 | 3.79 | 3.82 | 0.03 | 0.79% | 3.77 | 3.86 | 115270 | 4402 | 1.85% |
| 2025-10-14 | 3.78 | 3.79 | 0.01 | 0.26% | 3.77 | 3.83 | 122686 | 4657 | 1.97% |
| 2025-10-13 | 3.74 | 3.78 | 0.00 | 0.00% | 3.63 | 3.79 | 125530 | 4699 | 2.02% |
| 2025-10-10 | 3.75 | 3.78 | 0.03 | 0.80% | 3.74 | 3.82 | 147418 | 5586 | 2.37% |
| 2025-10-09 | 3.80 | 3.75 | -0.05 | -1.32% | 3.73 | 3.81 | 124629 | 4682 | 2.00% |
| 2025-09-30 | 3.85 | 3.80 | -0.03 | -0.78% | 3.77 | 3.85 | 124355 | 4719 | 2.00% |
| 2025-09-29 | 3.80 | 3.83 | 0.00 | 0.00% | 3.73 | 3.85 | 146457 | 5564 | 2.35% |
| 2025-09-26 | 3.82 | 3.83 | 0.01 | 0.26% | 3.74 | 3.86 | 82580 | 3155 | 1.33% |
| 2025-09-25 | 3.85 | 3.82 | -0.04 | -1.04% | 3.79 | 3.91 | 118733 | 4557 | 1.91% |
| 2025-09-24 | 3.76 | 3.86 | 0.09 | 2.39% | 3.73 | 3.88 | 137815 | 5281 | 2.21% |
| 2025-09-23 | 3.89 | 3.77 | -0.12 | -3.08% | 3.67 | 3.89 | 165563 | 6188 | 2.66% |
| 2025-09-22 | 3.95 | 3.89 | -0.05 | -1.27% | 3.86 | 3.97 | 85822 | 3350 | 1.38% |
| 2025-09-19 | 4.02 | 3.94 | -0.09 | -2.23% | 3.89 | 4.04 | 144593 | 5706 | 2.32% |
| 2025-09-18 | 4.10 | 4.03 | -0.07 | -1.71% | 4.00 | 4.13 | 147437 | 6010 | 2.37% |
| 2025-09-17 | 4.13 | 4.10 | -0.02 | -0.49% | 4.05 | 4.13 | 113777 | 4652 | 1.83% |
| 2025-09-16 | 4.05 | 4.12 | 0.07 | 1.73% | 4.03 | 4.14 | 129245 | 5285 | 2.08% |
| 2025-09-15 | 4.01 | 4.05 | 0.03 | 0.75% | 3.99 | 4.06 | 109522 | 4400 | 1.76% |
| 2025-09-12 | 4.02 | 4.02 | 0.01 | 0.25% | 3.98 | 4.05 | 101943 | 4089 | 1.64% |
| 2025-09-11 | 4.00 | 4.01 | 0.01 | 0.25% | 3.91 | 4.02 | 130986 | 5181 | 2.10% |
| 2025-09-10 | 4.00 | 4.00 | 0.01 | 0.25% | 3.97 | 4.03 | 87701 | 3510 | 1.41% |
| 2025-09-09 | 4.02 | 3.99 | -0.04 | -0.99% | 3.97 | 4.04 | 100648 | 4027 | 1.62% |
| 2025-09-08 | 4.03 | 4.03 | 0.03 | 0.75% | 3.99 | 4.07 | 105027 | 4234 | 1.69% |