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 | 3.59 | 3.51 | -0.08 | -2.23% | 3.50 | 3.62 | 130003 | 4596 | 1.02% |
| 2025-12-15 | 3.54 | 3.59 | 0.02 | 0.56% | 3.47 | 3.63 | 148894 | 5316 | 1.17% |
| 2025-12-12 | 3.54 | 3.57 | -0.03 | -0.83% | 3.53 | 3.63 | 237266 | 8462 | 1.86% |
| 2025-12-11 | 3.65 | 3.60 | -0.03 | -0.83% | 3.58 | 3.89 | 411649 | 15313 | 3.23% |
| 2025-12-10 | 3.61 | 3.63 | 0.02 | 0.55% | 3.58 | 3.64 | 116773 | 4216 | 0.91% |
| 2025-12-09 | 3.74 | 3.61 | -0.14 | -3.73% | 3.61 | 3.75 | 131584 | 4799 | 1.03% |
| 2025-12-08 | 3.73 | 3.75 | 0.03 | 0.81% | 3.72 | 3.79 | 109680 | 4110 | 0.86% |
| 2025-12-05 | 3.66 | 3.72 | 0.05 | 1.36% | 3.62 | 3.75 | 106012 | 3904 | 0.83% |
| 2025-12-04 | 3.80 | 3.67 | -0.11 | -2.91% | 3.65 | 3.82 | 139076 | 5140 | 1.09% |
| 2025-12-03 | 3.80 | 3.78 | -0.02 | -0.53% | 3.74 | 3.83 | 126466 | 4783 | 0.99% |
| 2025-12-02 | 3.79 | 3.80 | 0.01 | 0.26% | 3.72 | 3.82 | 142758 | 5385 | 1.12% |
| 2025-12-01 | 3.72 | 3.79 | 0.06 | 1.61% | 3.72 | 3.95 | 253026 | 9696 | 1.98% |
| 2025-11-28 | 3.61 | 3.73 | 0.12 | 3.32% | 3.58 | 3.87 | 311622 | 11661 | 2.44% |
| 2025-11-27 | 3.57 | 3.61 | 0.07 | 1.98% | 3.50 | 3.69 | 206945 | 7455 | 1.62% |
| 2025-11-26 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.63 | 152411 | 5451 | 1.19% |
| 2025-11-25 | 3.55 | 3.55 | 0.04 | 1.14% | 3.50 | 3.57 | 126917 | 4498 | 0.99% |
| 2025-11-24 | 3.53 | 3.51 | 0.02 | 0.57% | 3.48 | 3.59 | 194938 | 6873 | 1.53% |
| 2025-11-21 | 3.82 | 3.49 | -0.37 | -9.59% | 3.49 | 3.85 | 336752 | 12179 | 2.64% |
| 2025-11-20 | 3.94 | 3.86 | -0.06 | -1.53% | 3.83 | 3.96 | 134682 | 5236 | 1.06% |
| 2025-11-19 | 3.95 | 3.92 | -0.02 | -0.51% | 3.86 | 3.97 | 122836 | 4802 | 0.96% |
| 2025-11-18 | 4.01 | 3.94 | -0.10 | -2.48% | 3.90 | 4.04 | 181043 | 7142 | 1.42% |
| 2025-11-17 | 4.03 | 4.04 | 0.01 | 0.25% | 4.00 | 4.06 | 146139 | 5888 | 1.15% |
| 2025-11-14 | 4.00 | 4.03 | 0.01 | 0.25% | 3.97 | 4.12 | 238489 | 9643 | 1.87% |
| 2025-11-13 | 3.99 | 4.02 | 0.03 | 0.75% | 3.95 | 4.04 | 165953 | 6651 | 1.30% |
| 2025-11-12 | 4.01 | 3.99 | -0.02 | -0.50% | 3.91 | 4.05 | 192975 | 7668 | 1.51% |
| 2025-11-11 | 3.94 | 4.01 | 0.06 | 1.52% | 3.92 | 4.03 | 211671 | 8454 | 1.66% |
| 2025-11-10 | 3.93 | 3.95 | 0.05 | 1.28% | 3.87 | 3.98 | 243006 | 9555 | 1.90% |
| 2025-11-07 | 3.85 | 3.90 | 0.05 | 1.30% | 3.82 | 3.92 | 216198 | 8417 | 1.69% |
| 2025-11-06 | 3.78 | 3.85 | 0.07 | 1.85% | 3.76 | 3.87 | 222314 | 8513 | 1.74% |
| 2025-11-05 | 3.70 | 3.78 | 0.04 | 1.07% | 3.68 | 3.84 | 182076 | 6890 | 1.43% |
| 2025-11-04 | 3.75 | 3.74 | -0.02 | -0.53% | 3.70 | 3.80 | 200856 | 7503 | 1.57% |
| 2025-11-03 | 3.71 | 3.76 | 0.06 | 1.62% | 3.71 | 3.82 | 212014 | 7979 | 1.66% |
| 2025-10-31 | 3.64 | 3.70 | 0.02 | 0.54% | 3.61 | 3.72 | 170638 | 6233 | 1.34% |
| 2025-10-30 | 3.72 | 3.68 | -0.07 | -1.87% | 3.68 | 3.74 | 95464 | 3535 | 0.75% |
| 2025-10-29 | 3.71 | 3.75 | 0.03 | 0.81% | 3.67 | 3.75 | 108594 | 4027 | 0.85% |
| 2025-10-28 | 3.77 | 3.72 | -0.05 | -1.33% | 3.70 | 3.77 | 123722 | 4610 | 0.97% |
| 2025-10-27 | 3.79 | 3.77 | -0.02 | -0.53% | 3.73 | 3.82 | 163332 | 6150 | 1.28% |
| 2025-10-24 | 3.91 | 3.79 | -0.14 | -3.56% | 3.77 | 3.97 | 240464 | 9224 | 1.88% |
| 2025-10-23 | 3.81 | 3.93 | 0.12 | 3.15% | 3.81 | 3.98 | 282515 | 11059 | 2.21% |
| 2025-10-22 | 3.80 | 3.81 | -0.01 | -0.26% | 3.80 | 3.84 | 115194 | 4401 | 0.90% |
| 2025-10-21 | 3.74 | 3.82 | 0.10 | 2.69% | 3.71 | 3.83 | 204160 | 7739 | 1.60% |
| 2025-10-20 | 3.77 | 3.72 | -0.03 | -0.80% | 3.70 | 3.78 | 121491 | 4529 | 0.95% |
| 2025-10-17 | 3.66 | 3.75 | 0.07 | 1.90% | 3.65 | 3.76 | 181011 | 6723 | 1.42% |
| 2025-10-16 | 3.77 | 3.68 | -0.08 | -2.13% | 3.67 | 3.77 | 122801 | 4544 | 0.96% |
| 2025-10-15 | 3.74 | 3.76 | 0.02 | 0.53% | 3.71 | 3.82 | 151278 | 5674 | 1.19% |
| 2025-10-14 | 3.77 | 3.74 | -0.03 | -0.80% | 3.71 | 3.82 | 166756 | 6286 | 1.31% |
| 2025-10-13 | 3.68 | 3.77 | -0.03 | -0.79% | 3.60 | 3.79 | 128799 | 4776 | 1.01% |
| 2025-10-10 | 3.74 | 3.80 | 0.05 | 1.33% | 3.71 | 3.82 | 165626 | 6288 | 1.30% |
| 2025-10-09 | 3.72 | 3.75 | 0.04 | 1.08% | 3.68 | 3.76 | 141855 | 5277 | 1.11% |
| 2025-09-30 | 3.79 | 3.71 | -0.08 | -2.11% | 3.71 | 3.79 | 135644 | 5073 | 1.06% |
| 2025-09-29 | 3.75 | 3.79 | 0.06 | 1.61% | 3.71 | 3.80 | 110071 | 4146 | 0.86% |
| 2025-09-26 | 3.70 | 3.73 | 0.02 | 0.54% | 3.66 | 3.81 | 119207 | 4464 | 0.93% |
| 2025-09-25 | 3.77 | 3.71 | -0.08 | -2.11% | 3.70 | 3.81 | 121343 | 4543 | 0.95% |
| 2025-09-24 | 3.74 | 3.79 | 0.01 | 0.26% | 3.73 | 3.80 | 123550 | 4659 | 0.97% |
| 2025-09-23 | 3.84 | 3.78 | -0.09 | -2.33% | 3.64 | 3.86 | 256877 | 9589 | 2.01% |
| 2025-09-22 | 3.89 | 3.87 | -0.04 | -1.02% | 3.83 | 3.90 | 143377 | 5537 | 1.12% |
| 2025-09-19 | 3.98 | 3.91 | -0.08 | -2.01% | 3.90 | 3.99 | 177150 | 6956 | 1.39% |
| 2025-09-18 | 4.10 | 3.99 | -0.12 | -2.92% | 3.97 | 4.11 | 320037 | 12887 | 2.51% |
| 2025-09-17 | 4.01 | 4.11 | 0.06 | 1.48% | 3.97 | 4.16 | 461651 | 18918 | 3.62% |
| 2025-09-16 | 4.03 | 4.05 | -0.01 | -0.25% | 3.94 | 4.06 | 353118 | 14123 | 2.77% |
| 2025-09-15 | 3.92 | 4.06 | 0.15 | 3.84% | 3.85 | 4.13 | 518382 | 20713 | 4.06% |
| 2025-09-12 | 3.96 | 3.91 | -0.05 | -1.26% | 3.91 | 4.00 | 272548 | 10776 | 2.14% |
| 2025-09-11 | 3.91 | 3.96 | 0.03 | 0.76% | 3.82 | 3.97 | 283325 | 10990 | 2.22% |
| 2025-09-10 | 3.84 | 3.93 | 0.05 | 1.29% | 3.81 | 3.96 | 264338 | 10288 | 2.07% |
| 2025-09-09 | 3.94 | 3.88 | -0.09 | -2.27% | 3.84 | 4.13 | 354253 | 13935 | 2.78% |
| 2025-09-08 | 3.97 | 3.97 | -0.03 | -0.75% | 3.92 | 4.03 | 288313 | 11421 | 2.26% |