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 | 3.87 | 3.78 | -0.07 | -1.82% | 3.77 | 3.87 | 177718 | 6749 | 1.18% |
| 2025-12-15 | 3.84 | 3.85 | 0.01 | 0.26% | 3.81 | 3.88 | 160710 | 6182 | 1.07% |
| 2025-12-12 | 3.94 | 3.84 | -0.10 | -2.54% | 3.83 | 3.96 | 265051 | 10314 | 1.77% |
| 2025-12-11 | 4.00 | 3.94 | -0.05 | -1.25% | 3.93 | 4.01 | 205771 | 8149 | 1.37% |
| 2025-12-10 | 3.93 | 3.99 | 0.08 | 2.05% | 3.89 | 3.99 | 235882 | 9340 | 1.57% |
| 2025-12-09 | 3.95 | 3.91 | -0.05 | -1.26% | 3.89 | 3.96 | 168727 | 6625 | 1.12% |
| 2025-12-08 | 4.01 | 3.96 | -0.04 | -1.00% | 3.95 | 4.02 | 220255 | 8755 | 1.47% |
| 2025-12-05 | 3.95 | 4.00 | 0.03 | 0.76% | 3.93 | 4.01 | 206186 | 8203 | 1.37% |
| 2025-12-04 | 3.97 | 3.97 | -0.01 | -0.25% | 3.92 | 3.99 | 225880 | 8948 | 1.51% |
| 2025-12-03 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.02 | 216281 | 8587 | 1.44% |
| 2025-12-02 | 3.99 | 4.00 | 0.00 | 0.00% | 3.96 | 4.02 | 286372 | 11448 | 1.91% |
| 2025-12-01 | 3.89 | 4.00 | 0.11 | 2.83% | 3.88 | 4.03 | 340077 | 13523 | 2.27% |
| 2025-11-28 | 3.89 | 3.89 | 0.00 | 0.00% | 3.81 | 3.92 | 186792 | 7220 | 1.25% |
| 2025-11-27 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.99 | 309387 | 12059 | 2.06% |
| 2025-11-26 | 3.74 | 3.87 | 0.15 | 4.03% | 3.71 | 3.97 | 455885 | 17630 | 3.04% |
| 2025-11-25 | 3.70 | 3.72 | 0.04 | 1.09% | 3.68 | 3.75 | 148643 | 5530 | 0.99% |
| 2025-11-24 | 3.66 | 3.68 | 0.03 | 0.82% | 3.64 | 3.70 | 176009 | 6463 | 1.17% |
| 2025-11-21 | 3.77 | 3.65 | -0.15 | -3.95% | 3.61 | 3.81 | 295457 | 10908 | 1.97% |
| 2025-11-20 | 3.84 | 3.80 | -0.02 | -0.52% | 3.78 | 3.85 | 162522 | 6195 | 1.08% |
| 2025-11-19 | 3.91 | 3.82 | -0.09 | -2.30% | 3.81 | 3.96 | 230115 | 8883 | 1.53% |
| 2025-11-18 | 4.00 | 3.91 | -0.09 | -2.25% | 3.89 | 4.00 | 211837 | 8320 | 1.41% |
| 2025-11-17 | 4.01 | 4.00 | -0.01 | -0.25% | 3.96 | 4.03 | 178080 | 7093 | 1.19% |
| 2025-11-14 | 3.99 | 4.01 | 0.02 | 0.50% | 3.97 | 4.07 | 242894 | 9796 | 1.62% |
| 2025-11-13 | 3.94 | 3.99 | 0.04 | 1.01% | 3.90 | 4.01 | 275517 | 10947 | 1.84% |
| 2025-11-12 | 3.96 | 3.95 | -0.01 | -0.25% | 3.93 | 4.01 | 229871 | 9118 | 1.53% |
| 2025-11-11 | 3.91 | 3.96 | 0.05 | 1.28% | 3.91 | 3.97 | 198120 | 7828 | 1.32% |
| 2025-11-10 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.94 | 178129 | 6955 | 1.19% |
| 2025-11-07 | 3.93 | 3.93 | -0.03 | -0.76% | 3.92 | 3.95 | 169482 | 6667 | 1.13% |
| 2025-11-06 | 3.95 | 3.96 | 0.01 | 0.25% | 3.92 | 3.98 | 218930 | 8669 | 1.46% |
| 2025-11-05 | 3.87 | 3.95 | 0.06 | 1.54% | 3.84 | 3.96 | 257086 | 10084 | 1.71% |
| 2025-11-04 | 3.89 | 3.89 | 0.00 | 0.00% | 3.86 | 3.94 | 227708 | 8868 | 1.52% |
| 2025-11-03 | 3.82 | 3.89 | 0.07 | 1.83% | 3.80 | 3.92 | 254589 | 9811 | 1.70% |
| 2025-10-31 | 3.77 | 3.82 | 0.05 | 1.33% | 3.75 | 3.84 | 206081 | 7861 | 1.37% |
| 2025-10-30 | 3.76 | 3.77 | 0.01 | 0.27% | 3.75 | 3.82 | 203207 | 7683 | 1.35% |
| 2025-10-29 | 3.76 | 3.76 | -0.02 | -0.53% | 3.72 | 3.78 | 176495 | 6613 | 1.18% |
| 2025-10-28 | 3.78 | 3.78 | -0.01 | -0.26% | 3.76 | 3.83 | 149524 | 5675 | 1.00% |
| 2025-10-27 | 3.83 | 3.79 | -0.03 | -0.79% | 3.75 | 3.85 | 187078 | 7097 | 1.25% |
| 2025-10-24 | 3.85 | 3.82 | -0.02 | -0.52% | 3.81 | 3.87 | 143612 | 5509 | 0.96% |
| 2025-10-23 | 3.81 | 3.84 | 0.00 | 0.00% | 3.78 | 3.85 | 173853 | 6639 | 1.16% |
| 2025-10-22 | 3.81 | 3.84 | 0.04 | 1.05% | 3.78 | 3.92 | 227364 | 8738 | 1.52% |
| 2025-10-21 | 3.72 | 3.80 | 0.07 | 1.88% | 3.71 | 3.81 | 208540 | 7883 | 1.39% |
| 2025-10-20 | 3.70 | 3.73 | 0.07 | 1.91% | 3.69 | 3.74 | 189037 | 7035 | 1.26% |
| 2025-10-17 | 3.79 | 3.66 | -0.15 | -3.94% | 3.66 | 3.80 | 286704 | 10664 | 1.91% |
| 2025-10-16 | 3.85 | 3.81 | -0.05 | -1.30% | 3.78 | 3.86 | 192672 | 7342 | 1.28% |
| 2025-10-15 | 3.80 | 3.86 | 0.06 | 1.58% | 3.79 | 3.87 | 242645 | 9312 | 1.62% |
| 2025-10-14 | 3.87 | 3.80 | -0.05 | -1.30% | 3.77 | 3.92 | 337178 | 12937 | 2.25% |
| 2025-10-13 | 3.79 | 3.85 | -0.08 | -2.04% | 3.71 | 3.90 | 397868 | 15221 | 2.65% |
| 2025-10-10 | 3.91 | 3.93 | 0.00 | 0.00% | 3.90 | 4.01 | 325589 | 12880 | 2.17% |
| 2025-10-09 | 3.92 | 3.93 | 0.01 | 0.26% | 3.83 | 3.93 | 371911 | 14406 | 2.48% |
| 2025-09-30 | 3.97 | 3.92 | -0.07 | -1.75% | 3.90 | 3.99 | 357557 | 14055 | 2.38% |
| 2025-09-29 | 4.00 | 3.99 | 0.07 | 1.79% | 3.94 | 4.06 | 505479 | 20175 | 3.37% |
| 2025-09-26 | 3.91 | 3.92 | 0.01 | 0.26% | 3.85 | 4.14 | 659431 | 26255 | 4.40% |
| 2025-09-25 | 4.03 | 3.91 | -0.11 | -2.74% | 3.88 | 4.06 | 624082 | 24627 | 4.16% |
| 2025-09-24 | 4.03 | 4.02 | -0.03 | -0.74% | 3.94 | 4.06 | 663973 | 26606 | 4.43% |
| 2025-09-23 | 4.15 | 4.05 | -0.14 | -3.34% | 3.97 | 4.16 | 1347802 | 54338 | 8.99% |
| 2025-09-22 | 3.83 | 4.19 | 0.38 | 9.97% | 3.81 | 4.19 | 516093 | 21356 | 3.44% |
| 2025-09-19 | 3.87 | 3.81 | -0.08 | -2.06% | 3.77 | 3.90 | 279832 | 10672 | 1.87% |
| 2025-09-18 | 4.00 | 3.89 | -0.11 | -2.75% | 3.86 | 4.03 | 307693 | 12152 | 2.05% |
| 2025-09-17 | 3.97 | 4.00 | 0.02 | 0.50% | 3.95 | 4.03 | 295595 | 11823 | 1.97% |
| 2025-09-16 | 3.87 | 3.98 | 0.12 | 3.11% | 3.87 | 4.00 | 373139 | 14766 | 2.49% |
| 2025-09-15 | 3.83 | 3.86 | 0.04 | 1.05% | 3.82 | 3.90 | 181783 | 7009 | 1.21% |
| 2025-09-12 | 3.89 | 3.82 | -0.06 | -1.55% | 3.81 | 3.89 | 176222 | 6768 | 1.17% |
| 2025-09-11 | 3.87 | 3.88 | 0.03 | 0.78% | 3.79 | 3.88 | 211594 | 8128 | 1.41% |
| 2025-09-10 | 3.88 | 3.85 | -0.04 | -1.03% | 3.85 | 3.94 | 255597 | 9909 | 1.70% |
| 2025-09-09 | 3.81 | 3.89 | 0.07 | 1.83% | 3.78 | 3.93 | 370144 | 14264 | 2.47% |
| 2025-09-08 | 3.81 | 3.82 | 0.02 | 0.53% | 3.76 | 3.83 | 242316 | 9206 | 1.62% |