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 | 3.90 | 3.83 | -0.06 | -1.54% | 3.78 | 3.91 | 149144 | 5714 | 0.98% |
| 2025-12-15 | 3.95 | 3.89 | -0.08 | -2.02% | 3.86 | 3.97 | 180145 | 7039 | 1.19% |
| 2025-12-12 | 4.03 | 3.97 | -0.02 | -0.50% | 3.95 | 4.03 | 159552 | 6337 | 1.05% |
| 2025-12-11 | 4.08 | 3.99 | -0.01 | -0.25% | 3.95 | 4.08 | 225247 | 9024 | 1.49% |
| 2025-12-10 | 3.85 | 4.00 | 0.15 | 3.90% | 3.80 | 4.02 | 270021 | 10651 | 1.78% |
| 2025-12-09 | 3.98 | 3.85 | -0.05 | -1.28% | 3.82 | 4.08 | 323713 | 12868 | 2.14% |
| 2025-12-08 | 3.82 | 3.90 | 0.14 | 3.72% | 3.82 | 3.95 | 388260 | 15218 | 2.56% |
| 2025-12-05 | 3.69 | 3.76 | 0.07 | 1.90% | 3.51 | 3.78 | 229707 | 8466 | 1.52% |
| 2025-12-04 | 3.77 | 3.69 | -0.13 | -3.40% | 3.68 | 3.82 | 196645 | 7347 | 1.30% |
| 2025-12-03 | 3.87 | 3.82 | -0.02 | -0.52% | 3.72 | 3.89 | 200609 | 7660 | 1.32% |
| 2025-12-02 | 3.86 | 3.84 | -0.20 | -4.95% | 3.84 | 3.97 | 558158 | 21557 | 3.68% |
| 2025-12-01 | 3.90 | 4.04 | 0.14 | 3.59% | 3.86 | 4.10 | 632500 | 25558 | 4.17% |
| 2025-11-28 | 3.64 | 3.90 | 0.17 | 4.56% | 3.61 | 3.92 | 617080 | 23363 | 4.07% |
| 2025-11-27 | 3.70 | 3.73 | 0.11 | 3.04% | 3.57 | 3.80 | 698786 | 26142 | 4.61% |
| 2025-11-26 | 3.51 | 3.62 | 0.02 | 0.56% | 3.42 | 3.67 | 458940 | 16116 | 3.03% |
| 2025-11-25 | 3.56 | 3.60 | 0.08 | 2.27% | 3.42 | 3.70 | 633297 | 22775 | 4.18% |
| 2025-11-24 | 3.66 | 3.52 | -0.18 | -4.86% | 3.52 | 3.79 | 550088 | 19708 | 3.63% |
| 2025-11-21 | 3.70 | 3.70 | -0.19 | -4.88% | 3.70 | 3.70 | 64631 | 2391 | 0.43% |
| 2025-11-20 | 4.00 | 3.89 | -0.20 | -4.89% | 3.89 | 4.05 | 276427 | 10807 | 1.82% |
| 2025-11-19 | 4.31 | 4.09 | -0.22 | -5.10% | 4.09 | 4.31 | 873497 | 36504 | 5.76% |
| 2025-11-18 | 4.29 | 4.31 | 0.21 | 5.12% | 4.01 | 4.31 | 1094616 | 46037 | 7.22% |
| 2025-11-17 | 4.36 | 4.10 | -0.05 | -1.20% | 3.97 | 4.36 | 1540974 | 64985 | 10.16% |
| 2025-11-14 | 4.15 | 4.15 | 0.20 | 5.06% | 4.15 | 4.15 | 54348 | 2255 | 0.36% |
| 2025-11-13 | 3.95 | 3.95 | 0.19 | 5.05% | 3.94 | 3.95 | 329411 | 13011 | 2.17% |
| 2025-11-12 | 3.51 | 3.76 | 0.18 | 5.03% | 3.50 | 3.76 | 798977 | 29116 | 5.27% |
| 2025-11-11 | 3.92 | 3.58 | -0.15 | -4.02% | 3.58 | 3.92 | 1285894 | 48155 | 8.48% |
| 2025-11-10 | 3.51 | 3.73 | 0.18 | 5.07% | 3.39 | 3.73 | 1281160 | 46550 | 8.45% |
| 2025-11-07 | 3.80 | 3.55 | -0.19 | -5.08% | 3.55 | 3.80 | 690604 | 25242 | 4.55% |
| 2025-11-06 | 3.74 | 3.74 | 0.18 | 5.06% | 3.74 | 3.74 | 49891 | 1865 | 0.33% |
| 2025-11-05 | 3.56 | 3.56 | 0.17 | 5.01% | 3.56 | 3.56 | 101321 | 3607 | 0.67% |
| 2025-11-04 | 3.39 | 3.39 | 0.16 | 4.95% | 3.39 | 3.39 | 60501 | 2050 | 0.40% |
| 2025-11-03 | 3.23 | 3.23 | 0.15 | 4.87% | 3.23 | 3.23 | 7227 | 233 | 0.05% |
| 2025-10-31 | 3.08 | 3.08 | 0.15 | 5.12% | 3.08 | 3.08 | 13997 | 431 | 0.09% |
| 2025-10-30 | 2.93 | 2.93 | 0.14 | 5.02% | 2.93 | 2.93 | 18217 | 533 | 0.12% |
| 2025-10-29 | 2.79 | 2.79 | 0.13 | 4.89% | 2.79 | 2.79 | 7585 | 211 | 0.05% |
| 2025-10-28 | 2.66 | 2.66 | 0.13 | 5.14% | 2.66 | 2.66 | 7703 | 204 | 0.05% |
| 2025-10-27 | 2.53 | 2.53 | 0.12 | 4.98% | 2.53 | 2.53 | 20276 | 512 | 0.13% |
| 2025-10-17 | 2.31 | 2.41 | 0.10 | 4.33% | 2.28 | 2.43 | 281817 | 6689 | 1.86% |
| 2025-10-16 | 2.20 | 2.31 | 0.11 | 5.00% | 2.19 | 2.31 | 223160 | 5121 | 1.47% |
| 2025-10-15 | 2.21 | 2.20 | 0.01 | 0.46% | 2.18 | 2.23 | 71249 | 1565 | 0.47% |
| 2025-10-14 | 2.25 | 2.19 | -0.05 | -2.23% | 2.18 | 2.26 | 84028 | 1856 | 0.55% |
| 2025-10-13 | 2.19 | 2.24 | -0.02 | -0.88% | 2.15 | 2.25 | 109383 | 2405 | 0.72% |
| 2025-10-10 | 2.28 | 2.26 | -0.03 | -1.31% | 2.26 | 2.31 | 81609 | 1856 | 0.54% |
| 2025-10-09 | 2.32 | 2.29 | -0.05 | -2.14% | 2.27 | 2.35 | 101636 | 2334 | 0.67% |
| 2025-09-30 | 2.35 | 2.34 | -0.01 | -0.43% | 2.32 | 2.37 | 56014 | 1313 | 0.37% |
| 2025-09-29 | 2.31 | 2.35 | 0.01 | 0.43% | 2.31 | 2.37 | 85629 | 2007 | 0.56% |
| 2025-09-26 | 2.35 | 2.34 | -0.01 | -0.43% | 2.31 | 2.40 | 96239 | 2260 | 0.63% |
| 2025-09-25 | 2.36 | 2.35 | -0.04 | -1.67% | 2.35 | 2.40 | 79032 | 1873 | 0.52% |
| 2025-09-24 | 2.30 | 2.39 | 0.09 | 3.91% | 2.28 | 2.42 | 117148 | 2758 | 0.77% |
| 2025-09-23 | 2.36 | 2.30 | -0.07 | -2.95% | 2.26 | 2.39 | 146286 | 3368 | 0.96% |
| 2025-09-22 | 2.39 | 2.37 | -0.05 | -2.07% | 2.35 | 2.41 | 106625 | 2536 | 0.70% |
| 2025-09-19 | 2.42 | 2.42 | 0.00 | 0.00% | 2.41 | 2.52 | 166397 | 4108 | 1.10% |
| 2025-09-18 | 2.44 | 2.42 | -0.01 | -0.41% | 2.38 | 2.45 | 124302 | 3000 | 0.82% |
| 2025-09-17 | 2.45 | 2.43 | -0.02 | -0.82% | 2.41 | 2.48 | 99632 | 2425 | 0.66% |
| 2025-09-16 | 2.45 | 2.45 | -0.01 | -0.41% | 2.41 | 2.46 | 121019 | 2940 | 0.80% |
| 2025-09-15 | 2.50 | 2.46 | -0.02 | -0.81% | 2.45 | 2.51 | 94247 | 2328 | 0.62% |
| 2025-09-12 | 2.47 | 2.48 | 0.03 | 1.22% | 2.42 | 2.53 | 128714 | 3188 | 0.85% |
| 2025-09-11 | 2.45 | 2.45 | -0.03 | -1.21% | 2.42 | 2.51 | 179098 | 4395 | 1.18% |
| 2025-09-10 | 2.52 | 2.48 | -0.03 | -1.20% | 2.48 | 2.57 | 169648 | 4270 | 1.12% |
| 2025-09-09 | 2.47 | 2.51 | 0.02 | 0.80% | 2.44 | 2.59 | 270429 | 6777 | 1.78% |
| 2025-09-08 | 2.40 | 2.49 | 0.11 | 4.62% | 2.37 | 2.50 | 259190 | 6423 | 1.71% |