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 | 3.81 | 3.60 | -0.22 | -5.76% | 3.59 | 3.82 | 499828 | 18319 | 5.23% |
| 2025-12-15 | 3.83 | 3.82 | -0.10 | -2.55% | 3.80 | 3.88 | 295276 | 11316 | 3.09% |
| 2025-12-12 | 4.06 | 3.92 | -0.22 | -5.31% | 3.87 | 4.06 | 664162 | 26172 | 6.95% |
| 2025-12-11 | 4.08 | 4.14 | 0.06 | 1.47% | 3.93 | 4.24 | 1037780 | 42269 | 10.85% |
| 2025-12-09 | 4.05 | 4.08 | 0.01 | 0.25% | 4.01 | 4.14 | 193183 | 7874 | 2.02% |
| 2025-12-08 | 4.09 | 4.07 | 0.02 | 0.49% | 4.05 | 4.09 | 147394 | 5998 | 1.54% |
| 2025-12-05 | 3.94 | 4.05 | 0.09 | 2.27% | 3.86 | 4.06 | 176222 | 7000 | 1.84% |
| 2025-12-04 | 3.97 | 3.96 | 0.01 | 0.25% | 3.92 | 4.03 | 148208 | 5889 | 1.55% |
| 2025-12-03 | 3.99 | 3.95 | -0.03 | -0.75% | 3.91 | 4.02 | 170276 | 6723 | 1.78% |
| 2025-12-02 | 4.06 | 3.98 | -0.09 | -2.21% | 3.92 | 4.06 | 196064 | 7791 | 2.05% |
| 2025-12-01 | 4.14 | 4.07 | -0.05 | -1.21% | 4.03 | 4.17 | 163756 | 6674 | 1.71% |
| 2025-11-28 | 4.09 | 4.12 | 0.04 | 0.98% | 4.03 | 4.12 | 106381 | 4340 | 1.11% |
| 2025-11-27 | 4.02 | 4.08 | 0.06 | 1.49% | 4.01 | 4.12 | 122460 | 5004 | 1.28% |
| 2025-11-26 | 4.07 | 4.02 | -0.03 | -0.74% | 4.00 | 4.12 | 183719 | 7451 | 1.92% |
| 2025-11-25 | 3.94 | 4.05 | 0.16 | 4.11% | 3.91 | 4.08 | 200965 | 8057 | 2.10% |
| 2025-11-24 | 3.80 | 3.89 | 0.11 | 2.91% | 3.75 | 3.92 | 193193 | 7420 | 2.02% |
| 2025-11-21 | 3.97 | 3.78 | -0.20 | -5.03% | 3.78 | 4.01 | 317953 | 12324 | 3.33% |
| 2025-11-20 | 4.13 | 3.98 | -0.17 | -4.10% | 3.94 | 4.15 | 460657 | 18422 | 4.82% |
| 2025-11-19 | 4.39 | 4.15 | -0.22 | -5.03% | 4.15 | 4.42 | 166623 | 7127 | 1.74% |
| 2025-11-18 | 4.36 | 4.37 | 0.00 | 0.00% | 4.32 | 4.44 | 212412 | 9312 | 2.22% |
| 2025-11-17 | 4.27 | 4.37 | 0.11 | 2.58% | 4.20 | 4.38 | 190496 | 8174 | 1.99% |
| 2025-11-14 | 4.28 | 4.26 | -0.03 | -0.70% | 4.25 | 4.30 | 110229 | 4709 | 1.15% |
| 2025-11-13 | 4.21 | 4.29 | 0.07 | 1.66% | 4.18 | 4.31 | 150939 | 6453 | 1.58% |
| 2025-11-12 | 4.27 | 4.22 | -0.04 | -0.94% | 4.19 | 4.31 | 179244 | 7609 | 1.87% |
| 2025-11-11 | 4.20 | 4.26 | 0.08 | 1.91% | 4.17 | 4.26 | 162516 | 6845 | 1.70% |
| 2025-11-10 | 4.20 | 4.18 | -0.01 | -0.24% | 4.12 | 4.22 | 94443 | 3940 | 0.99% |
| 2025-11-07 | 4.18 | 4.19 | 0.04 | 0.96% | 4.15 | 4.21 | 110853 | 4644 | 1.16% |
| 2025-11-06 | 4.20 | 4.15 | -0.04 | -0.95% | 4.12 | 4.22 | 134890 | 5602 | 1.41% |
| 2025-11-05 | 4.19 | 4.19 | -0.04 | -0.95% | 4.17 | 4.26 | 113883 | 4789 | 1.19% |
| 2025-11-04 | 4.32 | 4.23 | -0.09 | -2.08% | 4.17 | 4.37 | 194535 | 8250 | 2.03% |
| 2025-11-03 | 4.20 | 4.32 | 0.10 | 2.37% | 4.19 | 4.33 | 231001 | 9876 | 2.42% |
| 2025-10-31 | 4.10 | 4.22 | 0.13 | 3.18% | 4.09 | 4.29 | 321614 | 13668 | 3.36% |
| 2025-10-30 | 4.06 | 4.09 | 0.12 | 3.02% | 4.06 | 4.16 | 231738 | 9532 | 2.42% |
| 2025-10-29 | 3.98 | 3.97 | -0.01 | -0.25% | 3.91 | 3.98 | 101397 | 4005 | 1.06% |
| 2025-10-28 | 3.89 | 3.98 | 0.07 | 1.79% | 3.88 | 3.99 | 119819 | 4739 | 1.25% |
| 2025-10-27 | 3.96 | 3.91 | -0.04 | -1.01% | 3.81 | 3.98 | 117764 | 4580 | 1.23% |
| 2025-10-24 | 3.97 | 3.95 | -0.02 | -0.50% | 3.92 | 3.99 | 91940 | 3635 | 0.96% |
| 2025-10-23 | 3.92 | 3.97 | 0.04 | 1.02% | 3.90 | 3.97 | 92081 | 3626 | 0.96% |
| 2025-10-22 | 3.86 | 3.93 | 0.06 | 1.55% | 3.85 | 3.97 | 113434 | 4456 | 1.19% |
| 2025-10-21 | 3.81 | 3.87 | 0.05 | 1.31% | 3.80 | 3.88 | 73479 | 2836 | 0.77% |
| 2025-10-20 | 3.74 | 3.82 | 0.10 | 2.69% | 3.74 | 3.83 | 97016 | 3683 | 1.01% |
| 2025-10-17 | 3.82 | 3.72 | -0.12 | -3.13% | 3.69 | 3.86 | 115637 | 4356 | 1.21% |
| 2025-10-16 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.90 | 86894 | 3347 | 0.91% |
| 2025-10-15 | 3.74 | 3.83 | 0.11 | 2.96% | 3.71 | 3.83 | 108102 | 4074 | 1.13% |
| 2025-10-14 | 3.79 | 3.72 | -0.03 | -0.80% | 3.70 | 3.83 | 114716 | 4318 | 1.20% |
| 2025-10-13 | 3.72 | 3.75 | -0.13 | -3.35% | 3.69 | 3.79 | 209800 | 7848 | 2.19% |
| 2025-10-10 | 3.96 | 3.88 | -0.07 | -1.77% | 3.88 | 3.98 | 113735 | 4456 | 1.19% |
| 2025-10-09 | 4.02 | 3.95 | -0.07 | -1.74% | 3.94 | 4.02 | 114373 | 4550 | 1.20% |
| 2025-09-30 | 3.98 | 4.02 | 0.04 | 1.01% | 3.95 | 4.03 | 102748 | 4107 | 1.07% |
| 2025-09-29 | 3.89 | 3.98 | 0.10 | 2.58% | 3.84 | 4.00 | 135924 | 5345 | 1.42% |
| 2025-09-26 | 3.94 | 3.88 | -0.08 | -2.02% | 3.83 | 3.97 | 235118 | 9134 | 2.46% |
| 2025-09-25 | 3.98 | 3.96 | -0.02 | -0.50% | 3.95 | 4.09 | 161186 | 6486 | 1.69% |
| 2025-09-24 | 3.97 | 3.98 | -0.01 | -0.25% | 3.92 | 4.00 | 123394 | 4891 | 1.29% |
| 2025-09-23 | 4.05 | 3.99 | -0.04 | -0.99% | 3.85 | 4.05 | 205765 | 8098 | 2.15% |
| 2025-09-22 | 3.91 | 4.03 | 0.13 | 3.33% | 3.91 | 4.08 | 209585 | 8395 | 2.19% |
| 2025-09-19 | 3.88 | 3.90 | 0.04 | 1.04% | 3.76 | 3.90 | 217376 | 8336 | 2.27% |
| 2025-09-18 | 4.03 | 3.86 | -0.17 | -4.22% | 3.83 | 4.10 | 395657 | 15613 | 4.14% |
| 2025-09-17 | 4.01 | 4.03 | 0.01 | 0.25% | 3.93 | 4.07 | 252904 | 10115 | 2.65% |
| 2025-09-16 | 4.24 | 4.02 | -0.21 | -4.96% | 4.02 | 4.30 | 449614 | 18366 | 4.70% |
| 2025-09-15 | 4.25 | 4.23 | -0.02 | -0.47% | 4.12 | 4.33 | 260271 | 10998 | 2.72% |
| 2025-09-12 | 4.33 | 4.25 | -0.13 | -2.97% | 4.21 | 4.48 | 326535 | 14216 | 3.42% |
| 2025-09-11 | 4.29 | 4.38 | 0.11 | 2.58% | 4.20 | 4.42 | 296125 | 12772 | 3.10% |
| 2025-09-10 | 4.06 | 4.27 | 0.20 | 4.91% | 4.06 | 4.27 | 290152 | 12194 | 3.03% |
| 2025-09-09 | 4.02 | 4.07 | 0.05 | 1.24% | 3.97 | 4.07 | 157603 | 6333 | 1.65% |
| 2025-09-08 | 3.93 | 4.02 | 0.09 | 2.29% | 3.92 | 4.03 | 179373 | 7161 | 1.88% |