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 | 3.71 | 3.65 | -0.08 | -2.14% | 3.64 | 3.71 | 88795 | 3254 | 1.15% |
| 2025-12-15 | 3.69 | 3.73 | 0.04 | 1.08% | 3.66 | 3.74 | 92423 | 3430 | 1.20% |
| 2025-12-12 | 3.74 | 3.69 | -0.04 | -1.07% | 3.68 | 3.74 | 104742 | 3881 | 1.36% |
| 2025-12-11 | 3.82 | 3.73 | -0.08 | -2.10% | 3.73 | 3.82 | 90094 | 3391 | 1.17% |
| 2025-12-10 | 3.81 | 3.81 | -0.01 | -0.26% | 3.76 | 3.82 | 93627 | 3549 | 1.21% |
| 2025-12-09 | 3.87 | 3.82 | -0.04 | -1.04% | 3.81 | 3.87 | 86092 | 3299 | 1.11% |
| 2025-12-08 | 3.85 | 3.86 | 0.02 | 0.52% | 3.84 | 3.87 | 81834 | 3156 | 1.06% |
| 2025-12-05 | 3.77 | 3.84 | 0.09 | 2.40% | 3.74 | 3.84 | 105943 | 4021 | 1.37% |
| 2025-12-04 | 3.83 | 3.75 | -0.08 | -2.09% | 3.73 | 3.83 | 114650 | 4319 | 1.48% |
| 2025-12-03 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.87 | 97817 | 3747 | 1.27% |
| 2025-12-02 | 3.86 | 3.87 | 0.01 | 0.26% | 3.81 | 3.87 | 96340 | 3707 | 1.25% |
| 2025-12-01 | 3.86 | 3.86 | 0.00 | 0.00% | 3.84 | 3.88 | 98392 | 3801 | 1.27% |
| 2025-11-28 | 3.83 | 3.86 | 0.05 | 1.31% | 3.79 | 3.87 | 91844 | 3521 | 1.19% |
| 2025-11-27 | 3.85 | 3.81 | -0.04 | -1.04% | 3.81 | 3.86 | 92979 | 3562 | 1.20% |
| 2025-11-26 | 3.84 | 3.85 | 0.01 | 0.26% | 3.82 | 3.90 | 118083 | 4566 | 1.53% |
| 2025-11-25 | 3.84 | 3.84 | 0.02 | 0.52% | 3.80 | 3.87 | 120035 | 4612 | 1.55% |
| 2025-11-24 | 3.82 | 3.82 | 0.00 | 0.00% | 3.78 | 3.86 | 169599 | 6479 | 2.20% |
| 2025-11-21 | 4.01 | 3.82 | -0.21 | -5.21% | 3.82 | 4.04 | 274886 | 10692 | 3.56% |
| 2025-11-20 | 4.05 | 4.03 | 0.01 | 0.25% | 3.99 | 4.08 | 129781 | 5234 | 1.68% |
| 2025-11-19 | 4.06 | 4.02 | -0.04 | -0.99% | 4.00 | 4.10 | 160320 | 6474 | 2.08% |
| 2025-11-18 | 4.13 | 4.06 | -0.07 | -1.69% | 4.04 | 4.14 | 164956 | 6705 | 2.14% |
| 2025-11-17 | 4.12 | 4.13 | -0.01 | -0.24% | 4.10 | 4.15 | 157199 | 6476 | 2.04% |
| 2025-11-14 | 4.11 | 4.14 | 0.02 | 0.49% | 4.08 | 4.20 | 239483 | 9949 | 3.10% |
| 2025-11-13 | 4.08 | 4.12 | 0.04 | 0.98% | 4.04 | 4.13 | 181773 | 7461 | 2.35% |
| 2025-11-12 | 4.13 | 4.08 | -0.04 | -0.97% | 4.07 | 4.22 | 227360 | 9362 | 2.94% |
| 2025-11-11 | 4.07 | 4.12 | 0.04 | 0.98% | 4.05 | 4.13 | 232792 | 9565 | 3.01% |
| 2025-11-10 | 4.02 | 4.08 | 0.08 | 2.00% | 3.99 | 4.11 | 204789 | 8298 | 2.65% |
| 2025-11-07 | 3.99 | 4.00 | 0.02 | 0.50% | 3.97 | 4.03 | 157295 | 6305 | 2.04% |
| 2025-11-06 | 3.97 | 3.98 | 0.00 | 0.00% | 3.95 | 4.00 | 125284 | 4965 | 1.62% |
| 2025-11-05 | 3.94 | 3.98 | 0.04 | 1.02% | 3.91 | 3.99 | 148099 | 5879 | 1.92% |
| 2025-11-04 | 3.94 | 3.94 | -0.01 | -0.25% | 3.92 | 3.96 | 103363 | 4069 | 1.34% |
| 2025-11-03 | 3.93 | 3.95 | 0.04 | 1.02% | 3.90 | 3.95 | 108470 | 4254 | 1.40% |
| 2025-10-31 | 3.90 | 3.91 | 0.02 | 0.51% | 3.89 | 3.93 | 94806 | 3710 | 1.23% |
| 2025-10-30 | 3.95 | 3.89 | -0.07 | -1.77% | 3.89 | 3.96 | 148240 | 5804 | 1.92% |
| 2025-10-29 | 3.94 | 3.96 | 0.00 | 0.00% | 3.88 | 3.96 | 244436 | 9587 | 3.17% |
| 2025-10-28 | 4.04 | 3.96 | -0.19 | -4.58% | 3.95 | 4.04 | 469955 | 18754 | 6.09% |
| 2025-10-27 | 4.13 | 4.15 | 0.02 | 0.48% | 4.10 | 4.15 | 162423 | 6702 | 2.10% |
| 2025-10-24 | 4.18 | 4.13 | -0.06 | -1.43% | 4.11 | 4.21 | 201001 | 8329 | 2.60% |
| 2025-10-23 | 4.16 | 4.19 | 0.02 | 0.48% | 4.12 | 4.20 | 156793 | 6514 | 2.03% |
| 2025-10-22 | 4.19 | 4.17 | -0.02 | -0.48% | 4.16 | 4.21 | 182692 | 7648 | 2.37% |
| 2025-10-21 | 4.06 | 4.19 | 0.12 | 2.95% | 4.06 | 4.20 | 292862 | 12175 | 3.79% |
| 2025-10-20 | 4.06 | 4.07 | 0.04 | 0.99% | 4.03 | 4.10 | 131059 | 5320 | 1.70% |
| 2025-10-17 | 4.11 | 4.03 | -0.11 | -2.66% | 4.02 | 4.16 | 167108 | 6825 | 2.16% |
| 2025-10-16 | 4.20 | 4.14 | -0.06 | -1.43% | 4.10 | 4.21 | 230737 | 9549 | 2.99% |
| 2025-10-15 | 4.11 | 4.20 | 0.09 | 2.19% | 4.10 | 4.21 | 311452 | 13016 | 4.03% |
| 2025-10-14 | 4.07 | 4.11 | 0.05 | 1.23% | 4.06 | 4.21 | 250447 | 10367 | 3.24% |
| 2025-10-13 | 4.00 | 4.06 | -0.06 | -1.46% | 3.95 | 4.07 | 187817 | 7563 | 2.43% |
| 2025-10-10 | 4.04 | 4.12 | 0.06 | 1.48% | 4.03 | 4.19 | 231012 | 9542 | 2.99% |
| 2025-10-09 | 4.06 | 4.06 | 0.02 | 0.50% | 4.02 | 4.07 | 146411 | 5928 | 1.90% |
| 2025-09-30 | 4.08 | 4.04 | -0.04 | -0.98% | 4.04 | 4.11 | 119861 | 4889 | 1.55% |
| 2025-09-29 | 4.05 | 4.08 | 0.01 | 0.25% | 3.99 | 4.12 | 134856 | 5473 | 1.75% |
| 2025-09-26 | 4.05 | 4.07 | -0.01 | -0.25% | 3.99 | 4.14 | 178120 | 7273 | 2.31% |
| 2025-09-25 | 4.17 | 4.08 | -0.07 | -1.69% | 4.07 | 4.19 | 186758 | 7693 | 2.42% |
| 2025-09-24 | 4.02 | 4.15 | 0.13 | 3.23% | 3.98 | 4.19 | 261560 | 10697 | 3.39% |
| 2025-09-23 | 4.10 | 4.02 | -0.09 | -2.19% | 3.92 | 4.11 | 251800 | 10066 | 3.26% |
| 2025-09-22 | 4.12 | 4.11 | -0.04 | -0.96% | 4.06 | 4.15 | 168613 | 6900 | 2.18% |
| 2025-09-19 | 4.16 | 4.15 | -0.03 | -0.72% | 4.10 | 4.20 | 243688 | 10089 | 3.16% |
| 2025-09-18 | 4.24 | 4.18 | -0.08 | -1.88% | 4.14 | 4.26 | 327429 | 13807 | 4.24% |
| 2025-09-17 | 4.27 | 4.26 | -0.03 | -0.70% | 4.24 | 4.30 | 239085 | 10192 | 3.10% |
| 2025-09-16 | 4.23 | 4.29 | 0.05 | 1.18% | 4.20 | 4.30 | 302599 | 12877 | 3.92% |
| 2025-09-15 | 4.21 | 4.24 | 0.02 | 0.47% | 4.19 | 4.26 | 215176 | 9086 | 2.79% |
| 2025-09-12 | 4.27 | 4.22 | -0.06 | -1.40% | 4.21 | 4.28 | 252435 | 10703 | 3.27% |
| 2025-09-11 | 4.28 | 4.28 | 0.01 | 0.23% | 4.21 | 4.29 | 274127 | 11635 | 3.55% |
| 2025-09-10 | 4.22 | 4.27 | 0.02 | 0.47% | 4.21 | 4.27 | 265724 | 11265 | 3.44% |
| 2025-09-09 | 4.23 | 4.25 | 0.01 | 0.24% | 4.20 | 4.32 | 340019 | 14480 | 4.40% |
| 2025-09-08 | 4.16 | 4.24 | 0.08 | 1.92% | 4.14 | 4.25 | 355415 | 14965 | 4.60% |