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 | 3.84 | 3.73 | -0.11 | -2.86% | 3.69 | 3.85 | 113199 | 4240 | 1.50% |
| 2025-12-15 | 3.81 | 3.84 | 0.02 | 0.52% | 3.78 | 3.91 | 73259 | 2827 | 0.97% |
| 2025-12-12 | 3.85 | 3.82 | -0.03 | -0.78% | 3.81 | 3.87 | 60123 | 2305 | 0.80% |
| 2025-12-11 | 3.93 | 3.85 | -0.06 | -1.53% | 3.84 | 3.93 | 70272 | 2714 | 0.93% |
| 2025-12-10 | 3.98 | 3.91 | -0.08 | -2.01% | 3.90 | 4.00 | 92861 | 3655 | 1.23% |
| 2025-12-09 | 4.03 | 3.99 | -0.04 | -0.99% | 3.97 | 4.05 | 110340 | 4421 | 1.47% |
| 2025-12-08 | 4.01 | 4.03 | 0.02 | 0.50% | 3.98 | 4.08 | 89000 | 3581 | 1.18% |
| 2025-12-05 | 3.92 | 4.01 | 0.09 | 2.30% | 3.86 | 4.02 | 103957 | 4122 | 1.38% |
| 2025-12-04 | 3.99 | 3.92 | -0.09 | -2.24% | 3.91 | 4.03 | 74463 | 2944 | 0.99% |
| 2025-12-03 | 3.97 | 4.01 | 0.03 | 0.75% | 3.93 | 4.02 | 109504 | 4360 | 1.46% |
| 2025-12-02 | 3.94 | 3.98 | 0.04 | 1.02% | 3.88 | 4.07 | 124204 | 4900 | 1.65% |
| 2025-12-01 | 4.00 | 3.94 | -0.06 | -1.50% | 3.92 | 4.02 | 85811 | 3397 | 1.14% |
| 2025-11-28 | 3.91 | 4.00 | 0.07 | 1.78% | 3.91 | 4.03 | 136988 | 5427 | 1.82% |
| 2025-11-27 | 3.92 | 3.93 | -0.01 | -0.25% | 3.91 | 3.99 | 93110 | 3685 | 1.24% |
| 2025-11-26 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 4.08 | 98890 | 3955 | 1.31% |
| 2025-11-25 | 3.97 | 3.97 | 0.04 | 1.02% | 3.92 | 4.00 | 86165 | 3414 | 1.15% |
| 2025-11-24 | 3.87 | 3.93 | 0.09 | 2.34% | 3.85 | 3.97 | 128761 | 5052 | 1.71% |
| 2025-11-21 | 3.95 | 3.84 | -0.15 | -3.76% | 3.82 | 4.06 | 134654 | 5284 | 1.79% |
| 2025-11-20 | 4.04 | 3.99 | -0.04 | -0.99% | 3.96 | 4.04 | 106828 | 4270 | 1.42% |
| 2025-11-19 | 4.12 | 4.03 | -0.11 | -2.66% | 4.02 | 4.14 | 110780 | 4493 | 1.47% |
| 2025-11-18 | 4.23 | 4.14 | -0.11 | -2.59% | 4.10 | 4.24 | 153237 | 6355 | 2.04% |
| 2025-11-17 | 4.41 | 4.25 | -0.08 | -1.85% | 4.22 | 4.46 | 182310 | 7808 | 2.42% |
| 2025-11-14 | 4.16 | 4.33 | 0.14 | 3.34% | 4.15 | 4.44 | 278029 | 12032 | 3.70% |
| 2025-11-13 | 4.16 | 4.19 | 0.05 | 1.21% | 4.11 | 4.20 | 109658 | 4560 | 1.46% |
| 2025-11-12 | 4.11 | 4.14 | 0.02 | 0.49% | 4.11 | 4.19 | 119432 | 4956 | 1.59% |
| 2025-11-11 | 4.13 | 4.12 | 0.00 | 0.00% | 4.10 | 4.16 | 90790 | 3753 | 1.21% |
| 2025-11-10 | 4.12 | 4.12 | 0.01 | 0.24% | 4.09 | 4.15 | 114164 | 4705 | 1.52% |
| 2025-11-07 | 4.11 | 4.11 | -0.01 | -0.24% | 4.10 | 4.16 | 89832 | 3715 | 1.19% |
| 2025-11-06 | 4.19 | 4.12 | -0.07 | -1.67% | 4.08 | 4.19 | 124387 | 5120 | 1.65% |
| 2025-11-05 | 4.17 | 4.19 | 0.00 | 0.00% | 4.14 | 4.22 | 93058 | 3894 | 1.24% |
| 2025-11-04 | 4.18 | 4.19 | 0.00 | 0.00% | 4.15 | 4.24 | 94973 | 3975 | 1.26% |
| 2025-11-03 | 4.15 | 4.19 | 0.05 | 1.21% | 4.13 | 4.23 | 105727 | 4431 | 1.41% |
| 2025-10-31 | 4.17 | 4.14 | 0.00 | 0.00% | 4.13 | 4.21 | 88944 | 3704 | 1.18% |
| 2025-10-30 | 4.22 | 4.14 | -0.09 | -2.13% | 4.14 | 4.24 | 95414 | 3994 | 1.27% |
| 2025-10-29 | 4.29 | 4.23 | -0.06 | -1.40% | 4.17 | 4.39 | 152679 | 6460 | 2.03% |
| 2025-10-28 | 4.20 | 4.29 | 0.10 | 2.39% | 4.18 | 4.31 | 152600 | 6496 | 2.03% |
| 2025-10-27 | 4.26 | 4.19 | -0.07 | -1.64% | 4.19 | 4.28 | 121022 | 5108 | 1.61% |
| 2025-10-24 | 4.35 | 4.26 | -0.09 | -2.07% | 4.23 | 4.37 | 102679 | 4402 | 1.36% |
| 2025-10-23 | 4.37 | 4.35 | -0.02 | -0.46% | 4.29 | 4.37 | 84444 | 3650 | 1.12% |
| 2025-10-22 | 4.42 | 4.37 | -0.06 | -1.35% | 4.35 | 4.46 | 118523 | 5215 | 1.58% |
| 2025-10-21 | 4.40 | 4.43 | 0.07 | 1.61% | 4.33 | 4.46 | 181437 | 7966 | 2.41% |
| 2025-10-20 | 4.19 | 4.36 | 0.19 | 4.56% | 4.18 | 4.43 | 231330 | 9966 | 3.07% |
| 2025-10-17 | 4.17 | 4.17 | 0.00 | 0.00% | 4.12 | 4.27 | 118679 | 4964 | 1.58% |
| 2025-10-16 | 4.32 | 4.17 | -0.15 | -3.47% | 4.16 | 4.34 | 117932 | 4967 | 1.57% |
| 2025-10-15 | 4.29 | 4.32 | 0.05 | 1.17% | 4.22 | 4.33 | 130566 | 5572 | 1.74% |
| 2025-10-14 | 4.34 | 4.27 | -0.04 | -0.93% | 4.23 | 4.35 | 125072 | 5354 | 1.66% |
| 2025-10-13 | 4.16 | 4.31 | -0.03 | -0.69% | 4.12 | 4.36 | 177669 | 7581 | 2.36% |
| 2025-10-10 | 4.25 | 4.34 | 0.14 | 3.33% | 4.17 | 4.54 | 322679 | 14105 | 4.29% |
| 2025-10-09 | 4.10 | 4.20 | 0.12 | 2.94% | 4.09 | 4.28 | 186555 | 7846 | 2.48% |
| 2025-09-30 | 4.07 | 4.08 | 0.02 | 0.49% | 4.03 | 4.12 | 96454 | 3926 | 1.28% |
| 2025-09-29 | 3.97 | 4.06 | 0.10 | 2.53% | 3.90 | 4.27 | 230163 | 9440 | 3.06% |
| 2025-09-26 | 3.91 | 3.96 | 0.01 | 0.25% | 3.90 | 4.02 | 94209 | 3744 | 1.25% |
| 2025-09-25 | 4.03 | 3.95 | -0.09 | -2.23% | 3.95 | 4.07 | 77132 | 3085 | 1.03% |
| 2025-09-24 | 4.03 | 4.04 | 0.02 | 0.50% | 3.97 | 4.06 | 71479 | 2874 | 0.95% |
| 2025-09-23 | 4.12 | 4.02 | -0.10 | -2.43% | 3.90 | 4.12 | 163419 | 6523 | 2.17% |
| 2025-09-22 | 4.09 | 4.12 | 0.01 | 0.24% | 4.06 | 4.14 | 101698 | 4158 | 1.35% |
| 2025-09-19 | 4.11 | 4.11 | 0.00 | 0.00% | 4.09 | 4.17 | 94137 | 3886 | 1.25% |
| 2025-09-18 | 4.26 | 4.11 | -0.14 | -3.29% | 4.08 | 4.29 | 183819 | 7686 | 2.44% |
| 2025-09-17 | 4.21 | 4.25 | 0.02 | 0.47% | 4.18 | 4.28 | 123693 | 5233 | 1.64% |
| 2025-09-16 | 4.18 | 4.23 | 0.04 | 0.95% | 4.15 | 4.24 | 137297 | 5780 | 1.82% |
| 2025-09-15 | 4.20 | 4.19 | 0.01 | 0.24% | 4.13 | 4.22 | 108594 | 4536 | 1.44% |
| 2025-09-12 | 4.21 | 4.18 | -0.02 | -0.48% | 4.17 | 4.24 | 128592 | 5396 | 1.71% |
| 2025-09-11 | 4.21 | 4.20 | -0.01 | -0.24% | 4.13 | 4.24 | 115707 | 4836 | 1.54% |
| 2025-09-10 | 4.19 | 4.21 | 0.02 | 0.48% | 4.17 | 4.24 | 108624 | 4571 | 1.44% |
| 2025-09-09 | 4.27 | 4.19 | -0.07 | -1.64% | 4.17 | 4.29 | 160172 | 6765 | 2.13% |
| 2025-09-08 | 4.25 | 4.26 | 0.01 | 0.24% | 4.20 | 4.33 | 117427 | 4999 | 1.56% |