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 | 3.76 | 3.70 | -0.08 | -2.12% | 3.70 | 3.78 | 121579 | 4523 | 1.63% |
| 2025-12-15 | 3.75 | 3.78 | 0.00 | 0.00% | 3.69 | 3.81 | 116571 | 4390 | 1.56% |
| 2025-12-12 | 3.81 | 3.78 | -0.03 | -0.79% | 3.77 | 3.84 | 166006 | 6311 | 2.22% |
| 2025-12-11 | 3.94 | 3.81 | -0.13 | -3.30% | 3.80 | 3.95 | 203375 | 7866 | 2.72% |
| 2025-12-10 | 3.92 | 3.94 | -0.01 | -0.25% | 3.89 | 3.97 | 163539 | 6420 | 2.19% |
| 2025-12-09 | 4.03 | 3.95 | -0.10 | -2.47% | 3.94 | 4.05 | 174580 | 6946 | 2.34% |
| 2025-12-08 | 4.09 | 4.05 | -0.03 | -0.74% | 4.04 | 4.10 | 195082 | 7927 | 2.61% |
| 2025-12-05 | 4.01 | 4.08 | 0.00 | 0.00% | 4.01 | 4.09 | 313464 | 12667 | 4.20% |
| 2025-12-04 | 3.90 | 4.08 | 0.19 | 4.88% | 3.88 | 4.25 | 576137 | 23365 | 7.72% |
| 2025-12-03 | 3.92 | 3.89 | -0.03 | -0.77% | 3.88 | 3.94 | 105812 | 4129 | 1.42% |
| 2025-12-02 | 3.95 | 3.92 | -0.03 | -0.76% | 3.89 | 3.96 | 100621 | 3940 | 1.35% |
| 2025-12-01 | 3.96 | 3.95 | 0.00 | 0.00% | 3.93 | 3.98 | 110480 | 4372 | 1.48% |
| 2025-11-28 | 3.88 | 3.95 | 0.06 | 1.54% | 3.85 | 3.95 | 115907 | 4529 | 1.55% |
| 2025-11-27 | 3.90 | 3.89 | -0.02 | -0.51% | 3.88 | 3.93 | 112487 | 4388 | 1.51% |
| 2025-11-26 | 3.95 | 3.91 | -0.03 | -0.76% | 3.90 | 3.98 | 157161 | 6194 | 2.11% |
| 2025-11-25 | 3.98 | 3.94 | -0.02 | -0.51% | 3.91 | 3.99 | 153614 | 6074 | 2.06% |
| 2025-11-24 | 3.91 | 3.96 | 0.06 | 1.54% | 3.90 | 3.99 | 150760 | 5947 | 2.02% |
| 2025-11-21 | 4.05 | 3.90 | -0.18 | -4.41% | 3.88 | 4.09 | 218803 | 8654 | 2.93% |
| 2025-11-20 | 4.11 | 4.08 | -0.02 | -0.49% | 4.04 | 4.12 | 135679 | 5529 | 1.82% |
| 2025-11-19 | 4.16 | 4.10 | -0.06 | -1.44% | 4.07 | 4.18 | 155446 | 6367 | 2.08% |
| 2025-11-18 | 4.25 | 4.16 | -0.09 | -2.12% | 4.13 | 4.27 | 203744 | 8491 | 2.73% |
| 2025-11-17 | 4.18 | 4.25 | 0.06 | 1.43% | 4.18 | 4.26 | 221784 | 9393 | 2.97% |
| 2025-11-14 | 4.17 | 4.19 | 0.00 | 0.00% | 4.15 | 4.24 | 176091 | 7411 | 2.36% |
| 2025-11-13 | 4.14 | 4.19 | 0.03 | 0.72% | 4.12 | 4.20 | 192748 | 8057 | 2.58% |
| 2025-11-12 | 4.17 | 4.16 | -0.02 | -0.48% | 4.12 | 4.18 | 158637 | 6581 | 2.13% |
| 2025-11-11 | 4.13 | 4.18 | 0.05 | 1.21% | 4.11 | 4.19 | 220131 | 9162 | 2.95% |
| 2025-11-10 | 4.09 | 4.13 | 0.04 | 0.98% | 4.06 | 4.13 | 151602 | 6238 | 2.03% |
| 2025-11-07 | 4.09 | 4.09 | 0.00 | 0.00% | 4.07 | 4.12 | 127134 | 5208 | 1.70% |
| 2025-11-06 | 4.13 | 4.09 | -0.03 | -0.73% | 4.07 | 4.14 | 142921 | 5846 | 1.91% |
| 2025-11-05 | 4.05 | 4.12 | 0.05 | 1.23% | 4.03 | 4.13 | 228524 | 9372 | 3.06% |
| 2025-11-04 | 4.06 | 4.07 | 0.00 | 0.00% | 4.04 | 4.08 | 146931 | 5961 | 1.97% |
| 2025-11-03 | 4.04 | 4.07 | 0.04 | 0.99% | 4.01 | 4.08 | 152584 | 6197 | 2.04% |
| 2025-10-31 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.05 | 126938 | 5113 | 1.70% |
| 2025-10-30 | 4.09 | 4.02 | -0.07 | -1.71% | 4.02 | 4.10 | 158300 | 6404 | 2.12% |
| 2025-10-29 | 4.02 | 4.09 | 0.06 | 1.49% | 3.99 | 4.15 | 293892 | 11973 | 3.94% |
| 2025-10-28 | 4.03 | 4.03 | -0.01 | -0.25% | 4.02 | 4.07 | 122610 | 4947 | 1.64% |
| 2025-10-27 | 4.09 | 4.04 | -0.02 | -0.49% | 4.01 | 4.10 | 186274 | 7522 | 2.50% |
| 2025-10-24 | 4.09 | 4.06 | -0.04 | -0.98% | 4.06 | 4.11 | 186938 | 7620 | 2.50% |
| 2025-10-23 | 4.10 | 4.10 | -0.03 | -0.73% | 4.05 | 4.13 | 305945 | 12478 | 4.10% |
| 2025-10-22 | 3.99 | 4.13 | 0.12 | 2.99% | 3.97 | 4.14 | 464277 | 18930 | 6.22% |
| 2025-10-21 | 3.89 | 4.01 | 0.14 | 3.62% | 3.89 | 4.01 | 308549 | 12250 | 4.13% |
| 2025-10-20 | 3.83 | 3.87 | 0.05 | 1.31% | 3.83 | 3.87 | 101205 | 3892 | 1.36% |
| 2025-10-17 | 3.88 | 3.82 | -0.06 | -1.55% | 3.82 | 3.90 | 147344 | 5671 | 1.97% |
| 2025-10-16 | 3.96 | 3.88 | -0.08 | -2.02% | 3.87 | 3.97 | 207008 | 8076 | 2.77% |
| 2025-10-15 | 3.94 | 3.96 | 0.03 | 0.76% | 3.92 | 3.98 | 144065 | 5694 | 1.93% |
| 2025-10-14 | 4.00 | 3.93 | -0.06 | -1.50% | 3.92 | 4.02 | 216556 | 8594 | 2.90% |
| 2025-10-13 | 3.90 | 3.99 | -0.04 | -0.99% | 3.83 | 4.00 | 212104 | 8351 | 2.84% |
| 2025-10-10 | 4.02 | 4.03 | 0.01 | 0.25% | 3.99 | 4.05 | 184745 | 7451 | 2.48% |
| 2025-10-09 | 4.02 | 4.02 | 0.03 | 0.75% | 3.98 | 4.02 | 168276 | 6737 | 2.25% |
| 2025-09-30 | 3.99 | 3.99 | -0.01 | -0.25% | 3.95 | 4.01 | 175690 | 6987 | 2.35% |
| 2025-09-29 | 3.96 | 4.00 | 0.04 | 1.01% | 3.88 | 4.01 | 212814 | 8414 | 2.85% |
| 2025-09-26 | 3.94 | 3.96 | 0.01 | 0.25% | 3.91 | 4.02 | 227793 | 9043 | 3.05% |
| 2025-09-25 | 4.07 | 3.95 | -0.13 | -3.19% | 3.95 | 4.08 | 358583 | 14317 | 4.80% |
| 2025-09-24 | 4.02 | 4.08 | 0.02 | 0.49% | 3.98 | 4.09 | 301493 | 12201 | 4.04% |
| 2025-09-23 | 4.24 | 4.06 | -0.18 | -4.25% | 3.98 | 4.24 | 469270 | 19067 | 6.29% |
| 2025-09-22 | 4.21 | 4.24 | 0.01 | 0.24% | 4.18 | 4.26 | 399690 | 16846 | 5.36% |
| 2025-09-19 | 4.30 | 4.23 | -0.12 | -2.76% | 4.20 | 4.35 | 637928 | 27095 | 8.55% |
| 2025-09-18 | 4.41 | 4.35 | -0.08 | -1.81% | 4.29 | 4.54 | 1055580 | 46587 | 14.14% |
| 2025-09-17 | 4.74 | 4.43 | -0.11 | -2.42% | 4.43 | 4.95 | 1789740 | 83416 | 23.98% |
| 2025-09-16 | 4.13 | 4.54 | 0.41 | 9.93% | 4.09 | 4.54 | 472814 | 20994 | 6.34% |
| 2025-09-15 | 4.01 | 4.13 | 0.11 | 2.74% | 3.98 | 4.14 | 314216 | 12802 | 4.21% |
| 2025-09-12 | 4.07 | 4.02 | -0.03 | -0.74% | 4.01 | 4.08 | 165484 | 6683 | 2.22% |
| 2025-09-11 | 4.00 | 4.05 | 0.05 | 1.25% | 3.94 | 4.12 | 253975 | 10234 | 3.40% |
| 2025-09-10 | 4.01 | 4.00 | -0.01 | -0.25% | 3.98 | 4.04 | 124334 | 4977 | 1.67% |
| 2025-09-09 | 4.06 | 4.01 | -0.03 | -0.74% | 3.99 | 4.06 | 125409 | 5034 | 1.68% |
| 2025-09-08 | 4.03 | 4.04 | 0.02 | 0.50% | 4.02 | 4.07 | 141315 | 5716 | 1.89% |