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 | 3.80 | 3.69 | -0.08 | -2.12% | 3.65 | 3.83 | 1226658 | 45424 | 2.44% |
| 2025-12-15 | 3.83 | 3.77 | -0.08 | -2.08% | 3.76 | 3.90 | 1267980 | 48411 | 2.52% |
| 2025-12-12 | 3.97 | 3.85 | -0.14 | -3.51% | 3.83 | 4.00 | 1675249 | 65211 | 3.33% |
| 2025-12-11 | 4.18 | 3.99 | -0.13 | -3.16% | 3.98 | 4.22 | 2773778 | 113551 | 5.51% |
| 2025-12-10 | 3.92 | 4.12 | 0.28 | 7.29% | 3.85 | 4.20 | 3949086 | 159112 | 7.85% |
| 2025-12-09 | 3.80 | 3.84 | 0.03 | 0.79% | 3.75 | 3.89 | 1530076 | 58882 | 3.04% |
| 2025-12-08 | 3.69 | 3.81 | 0.03 | 0.79% | 3.61 | 3.90 | 2044326 | 77481 | 4.06% |
| 2025-12-05 | 3.73 | 3.78 | 0.04 | 1.07% | 3.64 | 3.82 | 1321000 | 49198 | 2.63% |
| 2025-12-04 | 3.65 | 3.74 | 0.09 | 2.47% | 3.60 | 3.85 | 1828377 | 68269 | 3.63% |
| 2025-12-03 | 3.76 | 3.65 | -0.09 | -2.41% | 3.64 | 3.80 | 1253277 | 46217 | 2.49% |
| 2025-12-02 | 3.84 | 3.74 | -0.10 | -2.60% | 3.71 | 3.87 | 1862769 | 70076 | 3.70% |
| 2025-12-01 | 3.57 | 3.84 | 0.27 | 7.56% | 3.55 | 3.93 | 3795477 | 144950 | 7.54% |
| 2025-11-28 | 3.60 | 3.57 | -0.01 | -0.28% | 3.45 | 3.61 | 1472343 | 52044 | 2.93% |
| 2025-11-27 | 3.51 | 3.58 | 0.08 | 2.29% | 3.44 | 3.70 | 2068345 | 73631 | 4.11% |
| 2025-11-26 | 3.49 | 3.50 | 0.01 | 0.29% | 3.44 | 3.51 | 956697 | 33220 | 1.90% |
| 2025-11-25 | 3.50 | 3.49 | 0.04 | 1.16% | 3.40 | 3.50 | 1432815 | 49471 | 2.85% |
| 2025-11-24 | 3.57 | 3.45 | -0.08 | -2.27% | 3.39 | 3.62 | 1222516 | 42692 | 2.43% |
| 2025-11-21 | 3.58 | 3.53 | -0.07 | -1.94% | 3.51 | 3.62 | 1176720 | 41823 | 2.34% |
| 2025-11-20 | 3.80 | 3.60 | -0.18 | -4.76% | 3.60 | 3.82 | 1263265 | 46289 | 2.51% |
| 2025-11-19 | 3.70 | 3.78 | 0.05 | 1.34% | 3.66 | 3.81 | 1498058 | 56226 | 2.98% |
| 2025-11-18 | 3.85 | 3.73 | -0.13 | -3.37% | 3.56 | 3.90 | 2174617 | 80841 | 4.32% |
| 2025-11-17 | 3.81 | 3.86 | 0.05 | 1.31% | 3.77 | 3.90 | 1775047 | 68052 | 3.53% |
| 2025-11-14 | 3.72 | 3.81 | 0.03 | 0.79% | 3.70 | 3.95 | 2885888 | 110869 | 5.74% |
| 2025-11-13 | 3.45 | 3.78 | 0.34 | 9.88% | 3.43 | 3.78 | 3016455 | 110602 | 6.00% |
| 2025-11-12 | 3.48 | 3.44 | -0.04 | -1.15% | 3.39 | 3.50 | 1225702 | 42105 | 2.44% |
| 2025-11-11 | 3.55 | 3.48 | -0.10 | -2.79% | 3.47 | 3.57 | 1299206 | 45538 | 2.58% |
| 2025-11-10 | 3.57 | 3.58 | 0.00 | 0.00% | 3.55 | 3.64 | 1079819 | 38775 | 2.15% |
| 2025-11-07 | 3.66 | 3.58 | -0.05 | -1.38% | 3.56 | 3.66 | 959691 | 34439 | 1.91% |
| 2025-11-06 | 3.69 | 3.63 | -0.03 | -0.82% | 3.55 | 3.70 | 1149772 | 41390 | 2.29% |
| 2025-11-05 | 3.64 | 3.66 | -0.01 | -0.27% | 3.58 | 3.68 | 1054272 | 38298 | 2.10% |
| 2025-11-04 | 3.75 | 3.67 | -0.11 | -2.91% | 3.64 | 3.78 | 1461601 | 53926 | 2.90% |
| 2025-11-03 | 3.73 | 3.78 | 0.07 | 1.89% | 3.57 | 3.78 | 1825222 | 67407 | 3.63% |
| 2025-10-31 | 3.74 | 3.71 | -0.01 | -0.27% | 3.65 | 3.79 | 1959788 | 73006 | 3.90% |
| 2025-10-30 | 3.95 | 3.72 | -0.22 | -5.58% | 3.70 | 3.95 | 2354187 | 88361 | 4.68% |
| 2025-10-29 | 4.09 | 3.94 | -0.14 | -3.43% | 3.80 | 4.25 | 3446684 | 135337 | 6.85% |
| 2025-10-28 | 4.02 | 4.08 | 0.03 | 0.74% | 3.95 | 4.23 | 2502010 | 102460 | 4.97% |
| 2025-10-27 | 3.96 | 4.05 | 0.13 | 3.32% | 3.90 | 4.09 | 2658481 | 106998 | 5.28% |
| 2025-10-24 | 3.86 | 3.92 | 0.07 | 1.82% | 3.86 | 4.07 | 3142696 | 123751 | 6.25% |
| 2025-10-23 | 3.80 | 3.85 | 0.12 | 3.22% | 3.74 | 3.95 | 3800756 | 145987 | 7.55% |
| 2025-10-22 | 3.47 | 3.73 | 0.24 | 6.88% | 3.47 | 3.84 | 4327744 | 159775 | 8.60% |
| 2025-10-21 | 3.28 | 3.49 | 0.19 | 5.76% | 3.28 | 3.58 | 2713376 | 93352 | 5.39% |
| 2025-10-20 | 3.40 | 3.30 | -0.08 | -2.37% | 3.27 | 3.50 | 2403597 | 80934 | 4.78% |
| 2025-10-17 | 3.45 | 3.38 | -0.11 | -3.15% | 3.37 | 3.58 | 2385382 | 82168 | 4.74% |
| 2025-10-16 | 3.54 | 3.49 | -0.06 | -1.69% | 3.45 | 3.60 | 2418068 | 84945 | 4.81% |
| 2025-10-15 | 3.48 | 3.55 | -0.05 | -1.39% | 3.42 | 3.65 | 4464408 | 156476 | 8.87% |
| 2025-10-14 | 4.20 | 3.60 | -0.36 | -9.09% | 3.60 | 4.36 | 8805630 | 349266 | 17.50% |
| 2025-10-13 | 3.39 | 3.96 | 0.36 | 10.00% | 3.37 | 3.96 | 4462114 | 171686 | 8.87% |
| 2025-10-10 | 3.66 | 3.60 | -0.02 | -0.55% | 3.50 | 3.67 | 2112782 | 75686 | 4.20% |
| 2025-10-09 | 3.60 | 3.62 | 0.05 | 1.40% | 3.53 | 3.69 | 3371960 | 121415 | 6.70% |
| 2025-09-30 | 3.36 | 3.57 | 0.27 | 8.18% | 3.28 | 3.63 | 4669708 | 164016 | 9.28% |
| 2025-09-29 | 3.29 | 3.30 | 0.05 | 1.54% | 3.20 | 3.33 | 1902026 | 62061 | 3.78% |
| 2025-09-26 | 3.31 | 3.25 | -0.05 | -1.52% | 3.24 | 3.38 | 2577767 | 85274 | 5.12% |
| 2025-09-25 | 3.54 | 3.30 | -0.11 | -3.23% | 3.29 | 3.58 | 2494657 | 84390 | 4.96% |
| 2025-09-24 | 3.35 | 3.41 | 0.08 | 2.40% | 3.29 | 3.47 | 2380273 | 80483 | 4.73% |
| 2025-09-23 | 3.42 | 3.33 | -0.10 | -2.92% | 3.21 | 3.45 | 2468596 | 81495 | 4.91% |
| 2025-09-22 | 3.45 | 3.43 | -0.07 | -2.00% | 3.26 | 3.49 | 2769963 | 93885 | 5.51% |
| 2025-09-19 | 3.62 | 3.50 | -0.08 | -2.23% | 3.41 | 3.65 | 2483430 | 86862 | 4.94% |
| 2025-09-18 | 3.66 | 3.58 | -0.05 | -1.38% | 3.51 | 3.75 | 2953470 | 106983 | 5.87% |
| 2025-09-17 | 3.67 | 3.63 | -0.06 | -1.63% | 3.59 | 3.74 | 3005446 | 109989 | 5.97% |
| 2025-09-16 | 3.59 | 3.69 | 0.07 | 1.93% | 3.46 | 3.70 | 4696331 | 168094 | 9.33% |
| 2025-09-15 | 3.75 | 3.62 | -0.11 | -2.95% | 3.51 | 3.79 | 5189971 | 189544 | 10.32% |
| 2025-09-12 | 3.44 | 3.73 | 0.34 | 10.03% | 3.39 | 3.73 | 5541098 | 201706 | 11.01% |
| 2025-09-11 | 3.28 | 3.39 | 0.11 | 3.35% | 3.26 | 3.44 | 3858096 | 129414 | 7.67% |
| 2025-09-10 | 3.20 | 3.28 | 0.05 | 1.55% | 3.14 | 3.38 | 6381973 | 209395 | 12.68% |
| 2025-09-09 | 3.04 | 3.23 | 0.29 | 9.86% | 3.04 | 3.23 | 2651282 | 83909 | 5.27% |
| 2025-09-08 | 2.67 | 2.94 | 0.27 | 10.11% | 2.64 | 2.94 | 3694625 | 105438 | 7.34% |