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 | 3.64 | 3.59 | -0.05 | -1.37% | 3.58 | 3.65 | 87254 | 3146 | 1.43% |
| 2025-12-15 | 3.59 | 3.64 | 0.03 | 0.83% | 3.57 | 3.68 | 100655 | 3660 | 1.65% |
| 2025-12-12 | 3.65 | 3.61 | -0.04 | -1.10% | 3.59 | 3.67 | 118947 | 4323 | 1.95% |
| 2025-12-11 | 3.78 | 3.65 | -0.12 | -3.18% | 3.64 | 3.79 | 176683 | 6526 | 2.89% |
| 2025-12-10 | 3.84 | 3.77 | -0.07 | -1.82% | 3.76 | 3.85 | 153913 | 5838 | 2.52% |
| 2025-12-09 | 3.91 | 3.84 | -0.08 | -2.04% | 3.83 | 3.93 | 94715 | 3662 | 1.55% |
| 2025-12-08 | 3.92 | 3.92 | 0.00 | 0.00% | 3.91 | 3.97 | 94359 | 3708 | 1.54% |
| 2025-12-05 | 3.85 | 3.92 | 0.06 | 1.55% | 3.82 | 3.93 | 99133 | 3845 | 1.62% |
| 2025-12-04 | 3.92 | 3.86 | -0.08 | -2.03% | 3.83 | 3.94 | 118608 | 4596 | 1.94% |
| 2025-12-03 | 3.95 | 3.94 | -0.01 | -0.25% | 3.92 | 3.98 | 112506 | 4439 | 1.84% |
| 2025-12-02 | 3.94 | 3.95 | 0.00 | 0.00% | 3.88 | 3.97 | 106680 | 4193 | 1.75% |
| 2025-12-01 | 3.94 | 3.95 | 0.03 | 0.77% | 3.91 | 3.97 | 120937 | 4777 | 1.98% |
| 2025-11-28 | 3.86 | 3.92 | 0.06 | 1.55% | 3.82 | 3.93 | 120920 | 4687 | 1.98% |
| 2025-11-27 | 3.86 | 3.86 | 0.01 | 0.26% | 3.82 | 3.89 | 99575 | 3839 | 1.63% |
| 2025-11-26 | 3.87 | 3.85 | -0.02 | -0.52% | 3.85 | 3.95 | 142985 | 5571 | 2.34% |
| 2025-11-25 | 3.83 | 3.87 | 0.06 | 1.57% | 3.79 | 3.90 | 129995 | 5018 | 2.13% |
| 2025-11-24 | 3.72 | 3.81 | 0.10 | 2.70% | 3.72 | 3.84 | 181002 | 6864 | 2.96% |
| 2025-11-21 | 3.90 | 3.71 | -0.22 | -5.60% | 3.70 | 3.96 | 282014 | 10674 | 4.61% |
| 2025-11-20 | 4.00 | 3.93 | -0.06 | -1.50% | 3.88 | 4.01 | 160758 | 6320 | 2.63% |
| 2025-11-19 | 4.06 | 3.99 | -0.07 | -1.72% | 3.97 | 4.09 | 129940 | 5205 | 2.13% |
| 2025-11-18 | 4.12 | 4.06 | -0.07 | -1.69% | 4.03 | 4.14 | 163080 | 6627 | 2.67% |
| 2025-11-17 | 4.17 | 4.13 | -0.03 | -0.72% | 4.11 | 4.18 | 129660 | 5358 | 2.12% |
| 2025-11-14 | 4.10 | 4.16 | 0.04 | 0.97% | 4.08 | 4.19 | 202786 | 8446 | 3.32% |
| 2025-11-13 | 4.10 | 4.12 | 0.04 | 0.98% | 4.04 | 4.12 | 156487 | 6413 | 2.56% |
| 2025-11-12 | 4.08 | 4.08 | 0.01 | 0.25% | 4.05 | 4.10 | 127428 | 5194 | 2.08% |
| 2025-11-11 | 4.04 | 4.07 | 0.02 | 0.49% | 4.02 | 4.08 | 121631 | 4936 | 1.99% |
| 2025-11-10 | 4.00 | 4.05 | 0.06 | 1.50% | 4.00 | 4.06 | 147654 | 5963 | 2.42% |
| 2025-11-07 | 3.97 | 3.99 | 0.00 | 0.00% | 3.96 | 4.00 | 95538 | 3808 | 1.56% |
| 2025-11-06 | 4.03 | 3.99 | -0.05 | -1.24% | 3.97 | 4.04 | 109481 | 4367 | 1.79% |
| 2025-11-05 | 3.98 | 4.04 | 0.04 | 1.00% | 3.95 | 4.05 | 121184 | 4881 | 1.98% |
| 2025-11-04 | 4.00 | 4.00 | -0.01 | -0.25% | 3.95 | 4.00 | 111851 | 4445 | 1.83% |
| 2025-11-03 | 3.97 | 4.01 | 0.04 | 1.01% | 3.95 | 4.01 | 133734 | 5335 | 2.19% |
| 2025-10-31 | 3.90 | 3.97 | 0.09 | 2.32% | 3.88 | 3.98 | 170447 | 6733 | 2.79% |
| 2025-10-30 | 3.95 | 3.88 | -0.05 | -1.27% | 3.88 | 3.95 | 135372 | 5286 | 2.21% |
| 2025-10-29 | 4.02 | 3.93 | -0.09 | -2.24% | 3.90 | 4.02 | 199621 | 7848 | 3.27% |
| 2025-10-28 | 4.05 | 4.02 | -0.06 | -1.47% | 4.01 | 4.06 | 152980 | 6160 | 2.50% |
| 2025-10-27 | 4.09 | 4.08 | 0.01 | 0.25% | 4.03 | 4.10 | 145840 | 5933 | 2.39% |
| 2025-10-24 | 4.15 | 4.07 | -0.08 | -1.93% | 4.07 | 4.17 | 158219 | 6495 | 2.59% |
| 2025-10-23 | 4.12 | 4.15 | 0.02 | 0.48% | 4.10 | 4.16 | 150111 | 6196 | 2.46% |
| 2025-10-22 | 4.11 | 4.13 | 0.03 | 0.73% | 4.06 | 4.15 | 234126 | 9637 | 3.83% |
| 2025-10-21 | 4.02 | 4.10 | 0.08 | 1.99% | 3.99 | 4.11 | 153031 | 6229 | 2.50% |
| 2025-10-20 | 3.96 | 4.02 | 0.08 | 2.03% | 3.95 | 4.02 | 120639 | 4817 | 1.97% |
| 2025-10-17 | 4.00 | 3.94 | -0.06 | -1.50% | 3.93 | 4.04 | 146531 | 5847 | 2.40% |
| 2025-10-16 | 4.03 | 4.00 | 0.00 | 0.00% | 3.98 | 4.05 | 145933 | 5852 | 2.39% |
| 2025-10-15 | 3.93 | 4.00 | 0.07 | 1.78% | 3.91 | 4.01 | 165606 | 6591 | 2.71% |
| 2025-10-14 | 3.94 | 3.93 | -0.01 | -0.25% | 3.90 | 4.00 | 147061 | 5822 | 2.41% |
| 2025-10-13 | 3.84 | 3.94 | -0.02 | -0.51% | 3.72 | 3.95 | 159924 | 6176 | 2.62% |
| 2025-10-10 | 3.94 | 3.96 | 0.02 | 0.51% | 3.91 | 4.00 | 150701 | 5988 | 2.47% |
| 2025-10-09 | 3.94 | 3.94 | 0.01 | 0.25% | 3.87 | 3.95 | 138180 | 5422 | 2.26% |
| 2025-09-30 | 3.96 | 3.93 | 0.00 | 0.00% | 3.92 | 3.96 | 105454 | 4152 | 1.73% |
| 2025-09-29 | 3.93 | 3.93 | 0.01 | 0.26% | 3.82 | 3.94 | 129227 | 5036 | 2.11% |
| 2025-09-26 | 3.92 | 3.92 | -0.01 | -0.25% | 3.87 | 3.97 | 119890 | 4706 | 1.96% |
| 2025-09-25 | 3.97 | 3.93 | -0.05 | -1.26% | 3.91 | 4.01 | 129741 | 5125 | 2.12% |
| 2025-09-24 | 3.94 | 3.98 | 0.03 | 0.76% | 3.91 | 3.98 | 129990 | 5141 | 2.13% |
| 2025-09-23 | 4.02 | 3.95 | -0.06 | -1.50% | 3.85 | 4.02 | 221778 | 8662 | 3.63% |
| 2025-09-22 | 4.09 | 4.01 | -0.11 | -2.67% | 3.97 | 4.10 | 226294 | 9093 | 3.70% |
| 2025-09-19 | 4.20 | 4.12 | -0.10 | -2.37% | 4.06 | 4.22 | 279700 | 11501 | 4.58% |
| 2025-09-18 | 4.35 | 4.22 | -0.14 | -3.21% | 4.17 | 4.36 | 339995 | 14526 | 5.56% |
| 2025-09-17 | 4.30 | 4.36 | 0.04 | 0.93% | 4.26 | 4.41 | 345273 | 14974 | 5.65% |
| 2025-09-16 | 4.22 | 4.32 | 0.11 | 2.61% | 4.19 | 4.36 | 332893 | 14237 | 5.45% |
| 2025-09-15 | 4.22 | 4.21 | -0.02 | -0.47% | 4.16 | 4.24 | 163020 | 6837 | 2.67% |
| 2025-09-12 | 4.28 | 4.23 | -0.02 | -0.47% | 4.21 | 4.28 | 165375 | 7004 | 2.71% |
| 2025-09-11 | 4.17 | 4.25 | 0.07 | 1.67% | 4.11 | 4.25 | 212293 | 8894 | 3.47% |
| 2025-09-10 | 4.21 | 4.18 | -0.02 | -0.48% | 4.15 | 4.22 | 149546 | 6251 | 2.45% |
| 2025-09-09 | 4.25 | 4.20 | -0.07 | -1.64% | 4.17 | 4.31 | 237504 | 10017 | 3.89% |
| 2025-09-08 | 4.16 | 4.27 | 0.10 | 2.40% | 4.16 | 4.32 | 310928 | 13214 | 5.09% |