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 | 4.58 | 4.58 | 0.42 | 10.10% | 4.58 | 4.58 | 441319 | 20212 | 6.79% |
| 2025-12-15 | 3.75 | 4.16 | 0.38 | 10.05% | 3.74 | 4.16 | 643243 | 26224 | 9.89% |
| 2025-12-12 | 3.97 | 3.78 | -0.17 | -4.30% | 3.75 | 4.29 | 1162151 | 45442 | 17.87% |
| 2025-12-11 | 4.09 | 3.95 | -0.15 | -3.66% | 3.88 | 4.13 | 821684 | 32589 | 12.63% |
| 2025-12-10 | 4.31 | 4.10 | -0.20 | -4.65% | 4.07 | 4.36 | 1526846 | 63433 | 23.48% |
| 2025-12-09 | 3.94 | 4.30 | 0.39 | 9.97% | 3.81 | 4.30 | 912920 | 37928 | 14.04% |
| 2025-12-08 | 3.94 | 3.91 | -0.03 | -0.76% | 3.87 | 3.97 | 197755 | 7714 | 3.04% |
| 2025-12-05 | 3.84 | 3.94 | 0.11 | 2.87% | 3.77 | 3.95 | 286554 | 11141 | 4.41% |
| 2025-12-04 | 3.88 | 3.83 | -0.08 | -2.05% | 3.80 | 3.93 | 277430 | 10652 | 4.27% |
| 2025-12-03 | 3.96 | 3.91 | -0.02 | -0.51% | 3.87 | 3.98 | 266431 | 10403 | 4.10% |
| 2025-12-02 | 3.91 | 3.93 | -0.01 | -0.25% | 3.85 | 3.97 | 358230 | 14051 | 5.51% |
| 2025-12-01 | 3.95 | 3.94 | 0.00 | 0.00% | 3.90 | 4.03 | 766042 | 30371 | 11.78% |
| 2025-11-28 | 3.73 | 3.94 | 0.20 | 5.35% | 3.68 | 4.09 | 987036 | 38771 | 15.18% |
| 2025-11-27 | 3.70 | 3.74 | 0.03 | 0.81% | 3.67 | 3.79 | 169605 | 6348 | 2.61% |
| 2025-11-26 | 3.67 | 3.71 | 0.04 | 1.09% | 3.67 | 3.80 | 192385 | 7179 | 2.96% |
| 2025-11-25 | 3.67 | 3.67 | 0.01 | 0.27% | 3.63 | 3.70 | 132905 | 4882 | 2.04% |
| 2025-11-24 | 3.60 | 3.66 | 0.07 | 1.95% | 3.60 | 3.68 | 183429 | 6683 | 2.82% |
| 2025-11-21 | 3.77 | 3.59 | -0.18 | -4.77% | 3.58 | 3.82 | 264790 | 9700 | 4.07% |
| 2025-11-20 | 3.89 | 3.77 | -0.11 | -2.84% | 3.72 | 3.90 | 235127 | 8893 | 3.62% |
| 2025-11-19 | 3.87 | 3.88 | -0.01 | -0.26% | 3.83 | 3.92 | 174201 | 6739 | 2.68% |
| 2025-11-18 | 3.90 | 3.89 | -0.03 | -0.77% | 3.84 | 3.95 | 202237 | 7841 | 3.11% |
| 2025-11-17 | 3.88 | 3.92 | 0.04 | 1.03% | 3.86 | 3.93 | 220833 | 8603 | 3.40% |
| 2025-11-14 | 3.89 | 3.88 | -0.04 | -1.02% | 3.86 | 3.95 | 232494 | 9060 | 3.57% |
| 2025-11-13 | 3.90 | 3.92 | 0.03 | 0.77% | 3.83 | 3.92 | 316995 | 12313 | 4.87% |
| 2025-11-12 | 3.95 | 3.89 | -0.05 | -1.27% | 3.87 | 4.03 | 537735 | 21088 | 8.27% |
| 2025-11-11 | 3.80 | 3.94 | 0.16 | 4.23% | 3.79 | 4.00 | 706920 | 27706 | 10.87% |
| 2025-11-10 | 3.66 | 3.78 | 0.12 | 3.28% | 3.64 | 3.79 | 277649 | 10401 | 4.27% |
| 2025-11-07 | 3.64 | 3.66 | 0.01 | 0.27% | 3.64 | 3.71 | 114052 | 4186 | 1.75% |
| 2025-11-06 | 3.69 | 3.65 | -0.04 | -1.08% | 3.64 | 3.71 | 137633 | 5036 | 2.12% |
| 2025-11-05 | 3.63 | 3.69 | 0.04 | 1.10% | 3.62 | 3.71 | 179436 | 6612 | 2.76% |
| 2025-11-04 | 3.64 | 3.65 | 0.01 | 0.27% | 3.61 | 3.65 | 122063 | 4434 | 1.88% |
| 2025-11-03 | 3.58 | 3.64 | 0.07 | 1.96% | 3.57 | 3.64 | 137897 | 4977 | 2.12% |
| 2025-10-31 | 3.52 | 3.57 | 0.05 | 1.42% | 3.49 | 3.59 | 154044 | 5489 | 2.37% |
| 2025-10-30 | 3.58 | 3.52 | -0.06 | -1.68% | 3.50 | 3.59 | 153686 | 5441 | 2.36% |
| 2025-10-29 | 3.63 | 3.58 | -0.08 | -2.19% | 3.53 | 3.64 | 216789 | 7732 | 3.33% |
| 2025-10-28 | 3.62 | 3.66 | 0.03 | 0.83% | 3.61 | 3.67 | 121010 | 4419 | 1.86% |
| 2025-10-27 | 3.65 | 3.63 | -0.01 | -0.27% | 3.61 | 3.67 | 114015 | 4144 | 1.75% |
| 2025-10-24 | 3.70 | 3.64 | -0.05 | -1.36% | 3.63 | 3.72 | 132409 | 4856 | 2.04% |
| 2025-10-23 | 3.69 | 3.69 | 0.00 | 0.00% | 3.65 | 3.71 | 116645 | 4293 | 1.79% |
| 2025-10-22 | 3.64 | 3.69 | 0.05 | 1.37% | 3.63 | 3.71 | 174021 | 6417 | 2.68% |
| 2025-10-21 | 3.58 | 3.64 | 0.07 | 1.96% | 3.54 | 3.65 | 156907 | 5663 | 2.41% |
| 2025-10-20 | 3.53 | 3.57 | 0.04 | 1.13% | 3.52 | 3.57 | 111029 | 3946 | 1.71% |
| 2025-10-17 | 3.59 | 3.53 | -0.03 | -0.84% | 3.51 | 3.59 | 119006 | 4224 | 1.83% |
| 2025-10-16 | 3.64 | 3.56 | -0.08 | -2.20% | 3.55 | 3.67 | 142670 | 5121 | 2.19% |
| 2025-10-15 | 3.60 | 3.64 | 0.04 | 1.11% | 3.57 | 3.65 | 159447 | 5775 | 2.45% |
| 2025-10-14 | 3.58 | 3.60 | 0.04 | 1.12% | 3.56 | 3.67 | 160188 | 5779 | 2.46% |
| 2025-10-13 | 3.52 | 3.56 | -0.02 | -0.56% | 3.42 | 3.56 | 134675 | 4748 | 2.07% |
| 2025-10-10 | 3.52 | 3.58 | 0.05 | 1.42% | 3.50 | 3.61 | 181968 | 6506 | 2.80% |
| 2025-10-09 | 3.53 | 3.53 | 0.00 | 0.00% | 3.47 | 3.54 | 131957 | 4626 | 2.03% |
| 2025-09-30 | 3.58 | 3.53 | -0.05 | -1.40% | 3.51 | 3.59 | 151865 | 5375 | 2.33% |
| 2025-09-29 | 3.53 | 3.58 | 0.04 | 1.13% | 3.47 | 3.58 | 137569 | 4877 | 2.12% |
| 2025-09-26 | 3.51 | 3.54 | 0.02 | 0.57% | 3.48 | 3.57 | 144548 | 5117 | 2.22% |
| 2025-09-25 | 3.57 | 3.52 | -0.06 | -1.68% | 3.51 | 3.60 | 161572 | 5730 | 2.48% |
| 2025-09-24 | 3.52 | 3.58 | 0.06 | 1.70% | 3.50 | 3.59 | 178659 | 6369 | 2.75% |
| 2025-09-23 | 3.67 | 3.52 | -0.14 | -3.83% | 3.46 | 3.67 | 278659 | 9844 | 4.28% |
| 2025-09-22 | 3.72 | 3.66 | -0.07 | -1.88% | 3.62 | 3.74 | 203398 | 7459 | 3.13% |
| 2025-09-19 | 3.82 | 3.73 | -0.09 | -2.36% | 3.71 | 3.84 | 243486 | 9137 | 3.74% |
| 2025-09-18 | 3.91 | 3.82 | -0.11 | -2.80% | 3.79 | 3.95 | 349071 | 13524 | 5.37% |
| 2025-09-17 | 3.98 | 3.93 | -0.05 | -1.26% | 3.91 | 3.99 | 284964 | 11220 | 4.38% |
| 2025-09-16 | 3.93 | 3.98 | 0.05 | 1.27% | 3.90 | 3.98 | 354100 | 13988 | 5.44% |
| 2025-09-15 | 3.85 | 3.93 | 0.06 | 1.55% | 3.82 | 3.94 | 298792 | 11604 | 4.59% |
| 2025-09-12 | 3.89 | 3.87 | -0.03 | -0.77% | 3.87 | 3.94 | 233104 | 9077 | 3.58% |
| 2025-09-11 | 3.89 | 3.90 | 0.00 | 0.00% | 3.82 | 3.90 | 340533 | 13140 | 5.24% |
| 2025-09-10 | 3.84 | 3.90 | 0.08 | 2.09% | 3.78 | 3.90 | 443804 | 17168 | 6.82% |
| 2025-09-09 | 3.81 | 3.82 | 0.01 | 0.26% | 3.79 | 3.86 | 228829 | 8739 | 3.52% |
| 2025-09-08 | 3.78 | 3.81 | 0.03 | 0.79% | 3.76 | 3.82 | 227580 | 8635 | 3.50% |