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 | 3.98 | 3.90 | -0.10 | -2.50% | 3.86 | 4.00 | 621766 | 24282 | 1.87% |
| 2025-12-15 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.10 | 1076760 | 43403 | 3.24% |
| 2025-12-12 | 3.95 | 4.04 | 0.07 | 1.76% | 3.90 | 4.11 | 1969734 | 79020 | 5.92% |
| 2025-12-11 | 3.71 | 3.97 | 0.28 | 7.59% | 3.71 | 4.06 | 1865670 | 74301 | 5.61% |
| 2025-12-10 | 3.69 | 3.69 | -0.02 | -0.54% | 3.63 | 3.71 | 301179 | 11049 | 0.91% |
| 2025-12-09 | 3.76 | 3.71 | -0.06 | -1.59% | 3.68 | 3.80 | 355322 | 13219 | 1.07% |
| 2025-12-08 | 3.85 | 3.77 | -0.09 | -2.33% | 3.76 | 3.87 | 573370 | 21759 | 1.72% |
| 2025-12-05 | 3.58 | 3.86 | 0.26 | 7.22% | 3.57 | 3.88 | 825344 | 31033 | 2.48% |
| 2025-12-04 | 3.60 | 3.60 | -0.01 | -0.28% | 3.57 | 3.61 | 207831 | 7461 | 0.62% |
| 2025-12-03 | 3.60 | 3.61 | 0.03 | 0.84% | 3.59 | 3.65 | 349474 | 12650 | 1.05% |
| 2025-12-02 | 3.57 | 3.58 | 0.01 | 0.28% | 3.53 | 3.59 | 269959 | 9621 | 0.81% |
| 2025-12-01 | 3.54 | 3.57 | 0.02 | 0.56% | 3.54 | 3.57 | 255810 | 9094 | 0.77% |
| 2025-11-28 | 3.53 | 3.55 | 0.03 | 0.85% | 3.51 | 3.56 | 224134 | 7930 | 0.67% |
| 2025-11-27 | 3.54 | 3.52 | -0.02 | -0.56% | 3.51 | 3.56 | 219789 | 7787 | 0.66% |
| 2025-11-26 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.57 | 230413 | 8182 | 0.69% |
| 2025-11-25 | 3.57 | 3.55 | 0.00 | 0.00% | 3.53 | 3.58 | 282548 | 10064 | 0.85% |
| 2025-11-24 | 3.54 | 3.55 | 0.02 | 0.57% | 3.53 | 3.58 | 292844 | 10412 | 0.88% |
| 2025-11-21 | 3.68 | 3.53 | -0.17 | -4.59% | 3.53 | 3.69 | 431917 | 15487 | 1.30% |
| 2025-11-20 | 3.73 | 3.70 | -0.02 | -0.54% | 3.69 | 3.76 | 250946 | 9332 | 0.75% |
| 2025-11-19 | 3.79 | 3.72 | -0.07 | -1.85% | 3.70 | 3.81 | 295005 | 11029 | 0.89% |
| 2025-11-18 | 3.88 | 3.79 | -0.10 | -2.57% | 3.77 | 3.89 | 308740 | 11748 | 0.93% |
| 2025-11-17 | 3.92 | 3.89 | -0.04 | -1.02% | 3.85 | 3.94 | 295116 | 11452 | 0.89% |
| 2025-11-14 | 3.97 | 3.93 | -0.05 | -1.26% | 3.93 | 4.00 | 368624 | 14611 | 1.11% |
| 2025-11-13 | 3.94 | 3.98 | 0.04 | 1.02% | 3.91 | 3.99 | 280366 | 11112 | 0.84% |
| 2025-11-12 | 4.01 | 3.94 | -0.09 | -2.23% | 3.92 | 4.02 | 358068 | 14186 | 1.08% |
| 2025-11-11 | 3.98 | 4.03 | 0.04 | 1.00% | 3.98 | 4.12 | 419800 | 16983 | 1.26% |
| 2025-11-10 | 4.01 | 3.99 | -0.01 | -0.25% | 3.93 | 4.03 | 442970 | 17616 | 1.33% |
| 2025-11-07 | 4.01 | 4.00 | -0.05 | -1.23% | 3.97 | 4.08 | 582599 | 23398 | 1.75% |
| 2025-11-06 | 3.99 | 4.05 | 0.06 | 1.50% | 3.99 | 4.11 | 855034 | 34628 | 2.57% |
| 2025-11-05 | 3.81 | 3.99 | 0.15 | 3.91% | 3.79 | 4.01 | 793906 | 31308 | 2.39% |
| 2025-11-04 | 3.82 | 3.84 | 0.02 | 0.52% | 3.81 | 3.88 | 421972 | 16244 | 1.27% |
| 2025-11-03 | 3.75 | 3.82 | 0.07 | 1.87% | 3.75 | 3.84 | 451471 | 17160 | 1.36% |
| 2025-10-31 | 3.75 | 3.75 | 0.03 | 0.81% | 3.72 | 3.79 | 437037 | 16412 | 1.31% |
| 2025-10-30 | 3.75 | 3.72 | -0.04 | -1.06% | 3.70 | 3.76 | 276628 | 10314 | 0.83% |
| 2025-10-29 | 3.72 | 3.76 | 0.04 | 1.08% | 3.70 | 3.76 | 255066 | 9551 | 0.77% |
| 2025-10-28 | 3.73 | 3.72 | 0.00 | 0.00% | 3.70 | 3.76 | 224888 | 8387 | 0.68% |
| 2025-10-27 | 3.72 | 3.72 | 0.02 | 0.54% | 3.69 | 3.75 | 288378 | 10748 | 0.87% |
| 2025-10-24 | 3.74 | 3.70 | -0.04 | -1.07% | 3.69 | 3.75 | 232661 | 8631 | 0.70% |
| 2025-10-23 | 3.69 | 3.74 | 0.04 | 1.08% | 3.65 | 3.75 | 323893 | 11989 | 0.97% |
| 2025-10-22 | 3.68 | 3.70 | 0.00 | 0.00% | 3.66 | 3.72 | 265728 | 9806 | 0.80% |
| 2025-10-21 | 3.63 | 3.70 | 0.07 | 1.93% | 3.62 | 3.71 | 390815 | 14427 | 1.17% |
| 2025-10-20 | 3.57 | 3.63 | 0.09 | 2.54% | 3.56 | 3.66 | 377200 | 13664 | 1.13% |
| 2025-10-17 | 3.73 | 3.54 | -0.22 | -5.85% | 3.53 | 3.75 | 568882 | 20566 | 1.71% |
| 2025-10-16 | 3.79 | 3.76 | -0.02 | -0.53% | 3.73 | 3.80 | 262560 | 9849 | 0.79% |
| 2025-10-15 | 3.72 | 3.78 | 0.06 | 1.61% | 3.70 | 3.79 | 382546 | 14340 | 1.15% |
| 2025-10-14 | 3.75 | 3.72 | -0.01 | -0.27% | 3.71 | 3.83 | 395087 | 14831 | 1.19% |
| 2025-10-13 | 3.67 | 3.73 | -0.02 | -0.53% | 3.63 | 3.74 | 415848 | 15334 | 1.25% |
| 2025-10-10 | 3.76 | 3.75 | -0.01 | -0.27% | 3.71 | 3.79 | 408825 | 15307 | 1.23% |
| 2025-10-09 | 3.65 | 3.76 | 0.16 | 4.44% | 3.61 | 3.77 | 643254 | 23933 | 1.93% |
| 2025-09-30 | 3.58 | 3.60 | 0.01 | 0.28% | 3.56 | 3.63 | 243427 | 8736 | 0.73% |
| 2025-09-29 | 3.55 | 3.59 | 0.03 | 0.84% | 3.48 | 3.61 | 325709 | 11619 | 0.98% |
| 2025-09-26 | 3.55 | 3.56 | 0.01 | 0.28% | 3.52 | 3.61 | 237133 | 8480 | 0.71% |
| 2025-09-25 | 3.61 | 3.55 | -0.05 | -1.39% | 3.54 | 3.66 | 294882 | 10568 | 0.89% |
| 2025-09-24 | 3.56 | 3.60 | 0.01 | 0.28% | 3.54 | 3.60 | 214498 | 7663 | 0.64% |
| 2025-09-23 | 3.61 | 3.59 | -0.02 | -0.55% | 3.50 | 3.64 | 271582 | 9647 | 0.82% |
| 2025-09-22 | 3.58 | 3.61 | 0.02 | 0.56% | 3.53 | 3.62 | 238730 | 8537 | 0.72% |
| 2025-09-19 | 3.65 | 3.59 | -0.07 | -1.91% | 3.56 | 3.66 | 262066 | 9421 | 0.79% |
| 2025-09-18 | 3.70 | 3.66 | -0.04 | -1.08% | 3.62 | 3.73 | 435804 | 16043 | 1.31% |
| 2025-09-17 | 3.65 | 3.70 | 0.04 | 1.09% | 3.64 | 3.71 | 412908 | 15210 | 1.24% |
| 2025-09-16 | 3.62 | 3.66 | 0.03 | 0.83% | 3.59 | 3.66 | 233258 | 8463 | 0.70% |
| 2025-09-15 | 3.64 | 3.63 | 0.00 | 0.00% | 3.61 | 3.66 | 225116 | 8166 | 0.68% |
| 2025-09-12 | 3.65 | 3.63 | -0.02 | -0.55% | 3.61 | 3.66 | 302235 | 10979 | 0.91% |
| 2025-09-11 | 3.59 | 3.65 | 0.06 | 1.67% | 3.56 | 3.66 | 375806 | 13632 | 1.13% |
| 2025-09-10 | 3.61 | 3.59 | -0.02 | -0.55% | 3.59 | 3.66 | 238606 | 8624 | 0.72% |
| 2025-09-09 | 3.59 | 3.61 | 0.01 | 0.28% | 3.58 | 3.63 | 259408 | 9352 | 0.78% |
| 2025-09-08 | 3.58 | 3.60 | 0.04 | 1.12% | 3.56 | 3.62 | 264151 | 9480 | 0.79% |