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 | 3.65 | 3.59 | -0.06 | -1.64% | 3.57 | 3.66 | 211104 | 7583 | 1.35% |
| 2025-12-15 | 3.64 | 3.65 | -0.01 | -0.27% | 3.62 | 3.68 | 156998 | 5739 | 1.00% |
| 2025-12-12 | 3.69 | 3.66 | -0.04 | -1.08% | 3.66 | 3.71 | 187186 | 6897 | 1.20% |
| 2025-12-11 | 3.74 | 3.70 | -0.04 | -1.07% | 3.69 | 3.75 | 185708 | 6879 | 1.19% |
| 2025-12-10 | 3.73 | 3.74 | 0.00 | 0.00% | 3.71 | 3.75 | 153919 | 5745 | 0.98% |
| 2025-12-09 | 3.79 | 3.74 | -0.05 | -1.32% | 3.73 | 3.80 | 158054 | 5934 | 1.01% |
| 2025-12-08 | 3.83 | 3.79 | -0.06 | -1.56% | 3.79 | 3.85 | 197396 | 7523 | 1.26% |
| 2025-12-05 | 3.81 | 3.85 | 0.04 | 1.05% | 3.78 | 3.86 | 153634 | 5872 | 0.98% |
| 2025-12-04 | 3.82 | 3.81 | -0.01 | -0.26% | 3.80 | 3.84 | 153651 | 5866 | 0.98% |
| 2025-12-03 | 3.83 | 3.82 | -0.02 | -0.52% | 3.80 | 3.84 | 170816 | 6523 | 1.09% |
| 2025-12-02 | 3.83 | 3.84 | 0.00 | 0.00% | 3.79 | 3.85 | 180867 | 6914 | 1.16% |
| 2025-12-01 | 3.86 | 3.84 | -0.02 | -0.52% | 3.82 | 3.86 | 226188 | 8667 | 1.45% |
| 2025-11-28 | 3.73 | 3.86 | 0.12 | 3.21% | 3.71 | 3.88 | 396226 | 15100 | 2.54% |
| 2025-11-27 | 3.81 | 3.74 | -0.10 | -2.60% | 3.74 | 3.81 | 347266 | 13068 | 2.22% |
| 2025-11-26 | 3.78 | 3.84 | 0.08 | 2.13% | 3.77 | 3.96 | 519783 | 20044 | 3.33% |
| 2025-11-25 | 3.78 | 3.76 | 0.05 | 1.35% | 3.75 | 3.80 | 239317 | 9032 | 1.53% |
| 2025-11-24 | 3.73 | 3.71 | 0.01 | 0.27% | 3.70 | 3.75 | 225109 | 8393 | 1.44% |
| 2025-11-21 | 3.82 | 3.70 | -0.14 | -3.65% | 3.70 | 3.85 | 316130 | 11870 | 2.02% |
| 2025-11-20 | 3.88 | 3.84 | -0.02 | -0.52% | 3.81 | 3.89 | 214675 | 8260 | 1.37% |
| 2025-11-19 | 3.89 | 3.86 | -0.04 | -1.03% | 3.85 | 3.92 | 212005 | 8209 | 1.36% |
| 2025-11-18 | 4.00 | 3.90 | -0.10 | -2.50% | 3.88 | 4.01 | 318442 | 12475 | 2.04% |
| 2025-11-17 | 3.98 | 4.00 | 0.01 | 0.25% | 3.96 | 4.02 | 243098 | 9694 | 1.56% |
| 2025-11-14 | 3.96 | 3.99 | 0.01 | 0.25% | 3.96 | 4.03 | 315895 | 12644 | 2.02% |
| 2025-11-13 | 3.94 | 3.98 | 0.03 | 0.76% | 3.92 | 3.99 | 272119 | 10801 | 1.74% |
| 2025-11-12 | 4.03 | 3.95 | -0.08 | -1.99% | 3.94 | 4.03 | 343612 | 13641 | 2.20% |
| 2025-11-11 | 3.97 | 4.03 | 0.06 | 1.51% | 3.95 | 4.03 | 368906 | 14782 | 2.36% |
| 2025-11-10 | 3.98 | 3.97 | 0.04 | 1.02% | 3.94 | 4.02 | 320253 | 12693 | 2.05% |
| 2025-11-07 | 3.90 | 3.93 | 0.04 | 1.03% | 3.88 | 3.94 | 304373 | 11933 | 1.95% |
| 2025-11-06 | 3.91 | 3.89 | -0.02 | -0.51% | 3.87 | 3.92 | 337079 | 13110 | 2.16% |
| 2025-11-05 | 3.81 | 3.91 | 0.08 | 2.09% | 3.80 | 3.93 | 518363 | 20116 | 3.32% |
| 2025-11-04 | 3.82 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 239500 | 9173 | 1.53% |
| 2025-11-03 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.84 | 222755 | 8502 | 1.43% |
| 2025-10-31 | 3.81 | 3.83 | 0.04 | 1.06% | 3.78 | 3.84 | 277029 | 10547 | 1.77% |
| 2025-10-30 | 3.83 | 3.79 | -0.05 | -1.30% | 3.78 | 3.84 | 272107 | 10355 | 1.74% |
| 2025-10-29 | 3.85 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 199492 | 7637 | 1.28% |
| 2025-10-28 | 3.84 | 3.84 | -0.01 | -0.26% | 3.82 | 3.87 | 245905 | 9453 | 1.57% |
| 2025-10-27 | 3.85 | 3.85 | 0.02 | 0.52% | 3.81 | 3.87 | 299757 | 11499 | 1.92% |
| 2025-10-24 | 3.83 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 220106 | 8433 | 1.41% |
| 2025-10-23 | 3.79 | 3.85 | 0.04 | 1.05% | 3.78 | 3.85 | 230700 | 8796 | 1.48% |
| 2025-10-22 | 3.85 | 3.81 | -0.01 | -0.26% | 3.80 | 3.86 | 212387 | 8115 | 1.36% |
| 2025-10-21 | 3.73 | 3.82 | 0.10 | 2.69% | 3.72 | 3.83 | 339819 | 12873 | 2.17% |
| 2025-10-20 | 3.74 | 3.72 | 0.01 | 0.27% | 3.71 | 3.76 | 217575 | 8112 | 1.39% |
| 2025-10-17 | 3.79 | 3.71 | -0.09 | -2.37% | 3.71 | 3.85 | 350788 | 13186 | 2.24% |
| 2025-10-16 | 3.84 | 3.80 | -0.05 | -1.30% | 3.78 | 3.85 | 294642 | 11218 | 1.89% |
| 2025-10-15 | 3.83 | 3.85 | 0.03 | 0.79% | 3.81 | 3.86 | 328531 | 12609 | 2.10% |
| 2025-10-14 | 3.86 | 3.82 | -0.04 | -1.04% | 3.80 | 3.91 | 504237 | 19430 | 3.23% |
| 2025-10-13 | 3.79 | 3.86 | -0.03 | -0.77% | 3.76 | 3.87 | 484155 | 18442 | 3.10% |
| 2025-10-10 | 3.84 | 3.89 | 0.02 | 0.52% | 3.83 | 3.91 | 473245 | 18360 | 3.03% |
| 2025-10-09 | 3.81 | 3.87 | 0.06 | 1.57% | 3.79 | 3.87 | 492915 | 18924 | 3.15% |
| 2025-09-30 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.84 | 521867 | 19872 | 3.34% |
| 2025-09-29 | 3.84 | 3.80 | -0.01 | -0.26% | 3.78 | 3.86 | 645626 | 24634 | 4.13% |
| 2025-09-26 | 3.92 | 3.81 | -0.14 | -3.54% | 3.81 | 3.98 | 924411 | 35667 | 5.92% |
| 2025-09-25 | 4.01 | 3.95 | -0.34 | -7.93% | 3.95 | 4.12 | 1729666 | 69598 | 11.07% |
| 2025-09-24 | 4.58 | 4.29 | 0.13 | 3.13% | 4.18 | 4.58 | 2826178 | 124282 | 18.08% |
| 2025-09-23 | 3.90 | 4.16 | 0.38 | 10.05% | 3.90 | 4.16 | 1168673 | 48135 | 7.48% |
| 2025-09-22 | 3.72 | 3.78 | 0.04 | 1.07% | 3.67 | 3.78 | 244924 | 9080 | 1.57% |
| 2025-09-19 | 3.79 | 3.74 | -0.08 | -2.09% | 3.71 | 3.82 | 322075 | 12089 | 2.06% |
| 2025-09-18 | 3.91 | 3.82 | -0.11 | -2.80% | 3.79 | 3.93 | 574098 | 22153 | 3.67% |
| 2025-09-17 | 3.84 | 3.93 | 0.08 | 2.08% | 3.78 | 4.18 | 812913 | 32034 | 5.20% |
| 2025-09-16 | 3.85 | 3.85 | 0.05 | 1.32% | 3.80 | 3.95 | 546490 | 21090 | 3.50% |
| 2025-09-15 | 3.74 | 3.80 | 0.07 | 1.88% | 3.71 | 3.82 | 389980 | 14702 | 2.50% |
| 2025-09-12 | 3.68 | 3.73 | 0.05 | 1.36% | 3.67 | 3.74 | 231642 | 8596 | 1.48% |
| 2025-09-11 | 3.64 | 3.68 | 0.03 | 0.82% | 3.62 | 3.68 | 146955 | 5373 | 0.94% |
| 2025-09-10 | 3.67 | 3.65 | -0.02 | -0.54% | 3.63 | 3.68 | 135787 | 4953 | 0.87% |
| 2025-09-09 | 3.69 | 3.67 | -0.01 | -0.27% | 3.66 | 3.70 | 177453 | 6524 | 1.14% |
| 2025-09-08 | 3.64 | 3.68 | 0.05 | 1.38% | 3.63 | 3.70 | 197509 | 7242 | 1.26% |