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 | 4.28 | 4.07 | -0.23 | -5.35% | 4.05 | 4.31 | 846759 | 35012 | 6.08% |
| 2025-12-15 | 4.22 | 4.30 | 0.08 | 1.90% | 4.20 | 4.43 | 998856 | 42995 | 7.17% |
| 2025-12-12 | 4.21 | 4.22 | -0.03 | -0.71% | 4.18 | 4.28 | 811955 | 34346 | 5.83% |
| 2025-12-11 | 4.32 | 4.25 | -0.05 | -1.16% | 4.24 | 4.41 | 975209 | 41917 | 7.00% |
| 2025-12-10 | 4.31 | 4.30 | -0.08 | -1.83% | 4.24 | 4.38 | 1520851 | 65339 | 10.92% |
| 2025-12-09 | 4.21 | 4.38 | 0.19 | 4.53% | 4.14 | 4.51 | 2398889 | 103017 | 17.23% |
| 2025-12-08 | 4.14 | 4.19 | -0.03 | -0.71% | 4.04 | 4.30 | 2183722 | 90939 | 15.68% |
| 2025-12-05 | 3.83 | 4.22 | 0.38 | 9.90% | 3.81 | 4.22 | 1855740 | 76268 | 13.33% |
| 2025-12-04 | 3.89 | 3.84 | -0.06 | -1.54% | 3.80 | 3.90 | 389069 | 14915 | 2.79% |
| 2025-12-03 | 3.96 | 3.90 | -0.06 | -1.52% | 3.87 | 3.97 | 407206 | 15908 | 2.92% |
| 2025-12-02 | 3.96 | 3.96 | -0.02 | -0.50% | 3.87 | 3.97 | 378316 | 14872 | 2.72% |
| 2025-12-01 | 3.95 | 3.98 | 0.04 | 1.02% | 3.91 | 3.98 | 464119 | 18344 | 3.33% |
| 2025-11-28 | 3.86 | 3.94 | 0.07 | 1.81% | 3.80 | 3.95 | 593608 | 23195 | 4.26% |
| 2025-11-27 | 3.87 | 3.87 | -0.02 | -0.51% | 3.84 | 3.93 | 508298 | 19737 | 3.65% |
| 2025-11-26 | 3.88 | 3.89 | 0.01 | 0.26% | 3.85 | 3.97 | 552896 | 21563 | 3.97% |
| 2025-11-25 | 3.86 | 3.88 | 0.03 | 0.78% | 3.81 | 3.91 | 560754 | 21768 | 4.03% |
| 2025-11-24 | 3.88 | 3.85 | 0.05 | 1.32% | 3.77 | 3.90 | 647985 | 24806 | 4.65% |
| 2025-11-21 | 4.07 | 3.80 | -0.26 | -6.40% | 3.80 | 4.10 | 1126805 | 44274 | 8.09% |
| 2025-11-20 | 4.22 | 4.06 | -0.18 | -4.25% | 4.06 | 4.24 | 1320896 | 54546 | 9.49% |
| 2025-11-19 | 4.28 | 4.24 | -0.31 | -6.81% | 4.15 | 4.41 | 2059463 | 87714 | 14.79% |
| 2025-11-18 | 4.90 | 4.55 | -0.51 | -10.08% | 4.55 | 4.90 | 1527864 | 70786 | 10.97% |
| 2025-11-17 | 4.89 | 5.06 | 0.46 | 10.00% | 4.81 | 5.06 | 3207464 | 160636 | 23.04% |
| 2025-11-14 | 4.28 | 4.60 | 0.22 | 5.02% | 4.21 | 4.82 | 2976836 | 136039 | 21.38% |
| 2025-11-13 | 4.50 | 4.38 | -0.13 | -2.88% | 4.26 | 4.50 | 2183773 | 95281 | 15.68% |
| 2025-11-12 | 4.79 | 4.51 | 0.16 | 3.68% | 4.41 | 4.79 | 3343012 | 153926 | 24.01% |
| 2025-11-11 | 4.02 | 4.35 | 0.40 | 10.13% | 4.00 | 4.35 | 501411 | 21520 | 3.60% |
| 2025-11-10 | 3.89 | 3.95 | 0.08 | 2.07% | 3.87 | 4.02 | 632664 | 25026 | 4.54% |
| 2025-11-07 | 3.81 | 3.87 | 0.06 | 1.57% | 3.80 | 3.91 | 431224 | 16713 | 3.10% |
| 2025-11-06 | 3.83 | 3.81 | -0.02 | -0.52% | 3.80 | 3.95 | 378688 | 14508 | 2.72% |
| 2025-11-05 | 3.71 | 3.83 | 0.09 | 2.41% | 3.69 | 3.86 | 514384 | 19570 | 3.69% |
| 2025-11-04 | 3.74 | 3.74 | -0.01 | -0.27% | 3.70 | 3.77 | 280348 | 10472 | 2.01% |
| 2025-11-03 | 3.65 | 3.75 | 0.10 | 2.74% | 3.65 | 3.76 | 377676 | 14019 | 2.71% |
| 2025-10-31 | 3.64 | 3.65 | 0.02 | 0.55% | 3.64 | 3.72 | 263355 | 9678 | 1.89% |
| 2025-10-30 | 3.69 | 3.63 | -0.07 | -1.89% | 3.61 | 3.75 | 367684 | 13470 | 2.64% |
| 2025-10-29 | 3.59 | 3.70 | 0.08 | 2.21% | 3.51 | 3.78 | 545997 | 19889 | 3.92% |
| 2025-10-28 | 3.59 | 3.62 | -0.01 | -0.28% | 3.58 | 3.64 | 274352 | 9920 | 1.97% |
| 2025-10-27 | 3.57 | 3.63 | 0.07 | 1.97% | 3.57 | 3.80 | 501626 | 18351 | 3.60% |
| 2025-10-24 | 3.64 | 3.56 | -0.08 | -2.20% | 3.56 | 3.66 | 235648 | 8473 | 1.69% |
| 2025-10-23 | 3.60 | 3.64 | 0.04 | 1.11% | 3.54 | 3.64 | 197328 | 7075 | 1.42% |
| 2025-10-22 | 3.63 | 3.60 | -0.03 | -0.83% | 3.59 | 3.65 | 176916 | 6397 | 1.27% |
| 2025-10-21 | 3.57 | 3.63 | 0.06 | 1.68% | 3.53 | 3.64 | 208622 | 7497 | 1.50% |
| 2025-10-20 | 3.54 | 3.57 | 0.07 | 2.00% | 3.54 | 3.58 | 201500 | 7170 | 1.45% |
| 2025-10-17 | 3.68 | 3.50 | -0.19 | -5.15% | 3.48 | 3.71 | 365975 | 13077 | 2.63% |
| 2025-10-16 | 3.73 | 3.69 | -0.05 | -1.34% | 3.67 | 3.75 | 217969 | 8062 | 1.57% |
| 2025-10-15 | 3.67 | 3.74 | 0.06 | 1.63% | 3.65 | 3.75 | 338901 | 12595 | 2.43% |
| 2025-10-14 | 3.61 | 3.68 | 0.09 | 2.51% | 3.60 | 3.75 | 449824 | 16598 | 3.23% |
| 2025-10-13 | 3.53 | 3.59 | -0.06 | -1.64% | 3.42 | 3.60 | 284406 | 10059 | 2.04% |
| 2025-10-10 | 3.65 | 3.65 | -0.01 | -0.27% | 3.61 | 3.68 | 241004 | 8800 | 1.73% |
| 2025-10-09 | 3.66 | 3.66 | 0.03 | 0.83% | 3.63 | 3.68 | 260421 | 9508 | 1.87% |
| 2025-09-30 | 3.62 | 3.63 | 0.01 | 0.28% | 3.58 | 3.66 | 239139 | 8673 | 1.72% |
| 2025-09-29 | 3.60 | 3.62 | 0.03 | 0.84% | 3.51 | 3.65 | 298309 | 10751 | 2.14% |
| 2025-09-26 | 3.55 | 3.59 | 0.03 | 0.84% | 3.54 | 3.63 | 236850 | 8519 | 1.70% |
| 2025-09-25 | 3.55 | 3.56 | 0.00 | 0.00% | 3.53 | 3.65 | 345200 | 12398 | 2.48% |
| 2025-09-24 | 3.46 | 3.56 | 0.09 | 2.59% | 3.44 | 3.58 | 328236 | 11547 | 2.36% |
| 2025-09-23 | 3.57 | 3.47 | -0.10 | -2.80% | 3.40 | 3.58 | 437153 | 15102 | 3.14% |
| 2025-09-22 | 3.66 | 3.57 | -0.10 | -2.72% | 3.54 | 3.66 | 367522 | 13160 | 2.64% |
| 2025-09-19 | 3.78 | 3.67 | -0.11 | -2.91% | 3.66 | 3.83 | 453317 | 16808 | 3.26% |
| 2025-09-18 | 3.92 | 3.78 | -0.17 | -4.30% | 3.74 | 3.94 | 743504 | 28637 | 5.34% |
| 2025-09-17 | 3.86 | 3.95 | 0.09 | 2.33% | 3.82 | 3.98 | 838339 | 32963 | 6.02% |
| 2025-09-16 | 3.82 | 3.86 | 0.02 | 0.52% | 3.81 | 3.91 | 412930 | 15896 | 2.97% |
| 2025-09-15 | 3.82 | 3.84 | 0.00 | 0.00% | 3.80 | 3.90 | 390847 | 14988 | 2.81% |
| 2025-09-12 | 3.84 | 3.84 | -0.01 | -0.26% | 3.80 | 3.87 | 391812 | 15016 | 2.81% |
| 2025-09-11 | 3.87 | 3.85 | -0.03 | -0.77% | 3.78 | 3.87 | 382026 | 14618 | 2.74% |
| 2025-09-10 | 3.82 | 3.88 | 0.04 | 1.04% | 3.75 | 3.88 | 537030 | 20458 | 3.86% |
| 2025-09-09 | 3.86 | 3.84 | -0.02 | -0.52% | 3.82 | 3.91 | 522770 | 20159 | 3.75% |
| 2025-09-08 | 3.90 | 3.86 | -0.03 | -0.77% | 3.83 | 3.92 | 676328 | 26146 | 4.86% |