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 | 4.09 | 4.16 | 0.09 | 2.21% | 3.96 | 4.18 | 242792 | 9916 | 3.01% |
| 2025-12-15 | 3.97 | 4.07 | 0.14 | 3.56% | 3.96 | 4.13 | 290917 | 11767 | 3.60% |
| 2025-12-12 | 3.99 | 3.93 | 0.01 | 0.26% | 3.89 | 3.99 | 115666 | 4543 | 1.43% |
| 2025-12-11 | 3.85 | 3.92 | 0.05 | 1.29% | 3.85 | 3.98 | 133844 | 5251 | 1.66% |
| 2025-12-10 | 3.90 | 3.87 | -0.03 | -0.77% | 3.84 | 3.90 | 120940 | 4674 | 1.50% |
| 2025-12-09 | 3.96 | 3.90 | -0.08 | -2.01% | 3.86 | 4.01 | 227828 | 8930 | 2.82% |
| 2025-12-08 | 4.03 | 3.98 | -0.02 | -0.50% | 3.90 | 4.03 | 159876 | 6320 | 1.98% |
| 2025-12-05 | 4.06 | 4.00 | -0.08 | -1.96% | 3.89 | 4.06 | 272376 | 10805 | 3.37% |
| 2025-12-04 | 4.25 | 4.08 | -0.06 | -1.45% | 4.00 | 4.29 | 274803 | 11318 | 3.40% |
| 2025-12-03 | 4.15 | 4.14 | 0.00 | 0.00% | 4.13 | 4.23 | 181565 | 7570 | 2.25% |
| 2025-12-02 | 4.16 | 4.14 | -0.02 | -0.48% | 4.10 | 4.24 | 187916 | 7793 | 2.33% |
| 2025-12-01 | 4.25 | 4.16 | -0.15 | -3.48% | 4.10 | 4.26 | 307986 | 12768 | 3.81% |
| 2025-11-28 | 4.14 | 4.31 | 0.10 | 2.38% | 4.14 | 4.42 | 441569 | 19092 | 5.47% |
| 2025-11-27 | 4.42 | 4.21 | -0.22 | -4.97% | 4.21 | 4.42 | 522862 | 22301 | 6.47% |
| 2025-11-26 | 4.40 | 4.43 | 0.21 | 4.98% | 4.38 | 4.43 | 242586 | 10721 | 3.00% |
| 2025-11-25 | 4.19 | 4.22 | 0.20 | 4.98% | 4.14 | 4.22 | 158002 | 6637 | 1.96% |
| 2025-11-24 | 4.00 | 4.02 | 0.19 | 4.96% | 3.90 | 4.02 | 228931 | 9157 | 2.83% |
| 2025-11-21 | 4.03 | 3.83 | -0.20 | -4.96% | 3.83 | 4.07 | 315525 | 12202 | 3.91% |
| 2025-11-20 | 4.29 | 4.03 | -0.21 | -4.95% | 4.03 | 4.33 | 498579 | 20414 | 6.17% |
| 2025-11-19 | 4.25 | 4.24 | -0.22 | -4.93% | 4.24 | 4.40 | 670643 | 28764 | 8.30% |
| 2025-11-18 | 4.30 | 4.46 | 0.21 | 4.94% | 4.30 | 4.46 | 491935 | 21822 | 6.09% |
| 2025-11-17 | 4.38 | 4.25 | 0.08 | 1.92% | 4.00 | 4.38 | 854383 | 36099 | 10.58% |
| 2025-11-14 | 4.17 | 4.17 | 0.20 | 5.04% | 4.17 | 4.17 | 53621 | 2235 | 0.66% |
| 2025-11-13 | 3.88 | 3.97 | 0.19 | 5.03% | 3.88 | 3.97 | 122681 | 4843 | 1.52% |
| 2025-11-12 | 3.73 | 3.78 | 0.11 | 3.00% | 3.69 | 3.78 | 262684 | 9833 | 3.25% |
| 2025-11-11 | 3.62 | 3.67 | 0.06 | 1.66% | 3.60 | 3.67 | 186297 | 6773 | 2.31% |
| 2025-11-10 | 3.62 | 3.61 | -0.03 | -0.82% | 3.60 | 3.65 | 167582 | 6058 | 2.08% |
| 2025-11-07 | 3.66 | 3.64 | -0.04 | -1.09% | 3.62 | 3.69 | 160464 | 5849 | 1.99% |
| 2025-11-06 | 3.68 | 3.68 | -0.01 | -0.27% | 3.66 | 3.71 | 84891 | 3122 | 1.05% |
| 2025-11-05 | 3.69 | 3.69 | 0.00 | 0.00% | 3.64 | 3.75 | 116513 | 4308 | 1.44% |
| 2025-11-04 | 3.76 | 3.69 | -0.07 | -1.86% | 3.68 | 3.77 | 123618 | 4597 | 1.53% |
| 2025-11-03 | 3.72 | 3.76 | 0.04 | 1.08% | 3.70 | 3.79 | 193395 | 7267 | 2.39% |
| 2025-10-31 | 3.62 | 3.72 | 0.11 | 3.05% | 3.56 | 3.78 | 199473 | 7271 | 2.47% |
| 2025-10-30 | 3.63 | 3.61 | -0.02 | -0.55% | 3.58 | 3.67 | 122726 | 4432 | 1.52% |
| 2025-10-29 | 3.68 | 3.63 | -0.05 | -1.36% | 3.58 | 3.68 | 146177 | 5309 | 1.81% |
| 2025-10-28 | 3.72 | 3.68 | -0.06 | -1.60% | 3.68 | 3.72 | 117734 | 4351 | 1.46% |
| 2025-10-27 | 3.71 | 3.74 | 0.05 | 1.36% | 3.68 | 3.79 | 156201 | 5844 | 1.93% |
| 2025-10-24 | 3.70 | 3.69 | -0.02 | -0.54% | 3.68 | 3.74 | 137278 | 5075 | 1.70% |
| 2025-10-23 | 3.77 | 3.71 | -0.04 | -1.07% | 3.67 | 3.80 | 153393 | 5701 | 1.90% |
| 2025-10-22 | 3.68 | 3.75 | 0.05 | 1.35% | 3.67 | 3.80 | 188946 | 7055 | 2.34% |
| 2025-10-21 | 3.66 | 3.70 | 0.00 | 0.00% | 3.65 | 3.73 | 124590 | 4596 | 1.54% |
| 2025-10-20 | 3.53 | 3.70 | 0.16 | 4.52% | 3.53 | 3.72 | 231435 | 8479 | 2.87% |
| 2025-10-17 | 3.62 | 3.54 | -0.08 | -2.21% | 3.50 | 3.62 | 134262 | 4752 | 1.66% |
| 2025-10-16 | 3.68 | 3.62 | -0.05 | -1.36% | 3.58 | 3.68 | 141863 | 5120 | 1.76% |
| 2025-10-15 | 3.74 | 3.67 | -0.04 | -1.08% | 3.66 | 3.74 | 123238 | 4537 | 1.53% |
| 2025-10-14 | 3.73 | 3.71 | -0.01 | -0.27% | 3.66 | 3.80 | 178249 | 6654 | 2.21% |
| 2025-10-13 | 3.51 | 3.72 | 0.10 | 2.76% | 3.50 | 3.78 | 202515 | 7390 | 2.51% |
| 2025-10-10 | 3.68 | 3.62 | -0.08 | -2.16% | 3.60 | 3.73 | 192941 | 7061 | 2.39% |
| 2025-10-09 | 3.60 | 3.70 | 0.11 | 3.06% | 3.59 | 3.75 | 242994 | 8969 | 3.01% |
| 2025-09-30 | 3.61 | 3.59 | 0.04 | 1.13% | 3.50 | 3.63 | 249323 | 8922 | 3.09% |
| 2025-09-29 | 3.42 | 3.55 | 0.17 | 5.03% | 3.42 | 3.55 | 191292 | 6698 | 2.34% |
| 2025-09-26 | 3.40 | 3.38 | -0.04 | -1.17% | 3.37 | 3.43 | 113845 | 3868 | 1.39% |
| 2025-09-25 | 3.46 | 3.42 | -0.04 | -1.16% | 3.38 | 3.47 | 119396 | 4082 | 1.46% |
| 2025-09-24 | 3.50 | 3.46 | -0.01 | -0.29% | 3.45 | 3.50 | 96314 | 3339 | 1.18% |
| 2025-09-23 | 3.60 | 3.47 | -0.08 | -2.25% | 3.43 | 3.62 | 155351 | 5419 | 1.90% |
| 2025-09-22 | 3.59 | 3.55 | -0.07 | -1.93% | 3.54 | 3.60 | 167312 | 5959 | 2.16% |
| 2025-09-19 | 3.45 | 3.62 | 0.17 | 4.93% | 3.45 | 3.62 | 250284 | 8917 | 3.22% |
| 2025-09-18 | 3.53 | 3.45 | -0.08 | -2.27% | 3.42 | 3.58 | 249337 | 8746 | 3.21% |
| 2025-09-17 | 3.50 | 3.53 | 0.04 | 1.15% | 3.49 | 3.66 | 389665 | 13964 | 5.02% |
| 2025-09-16 | 3.32 | 3.49 | 0.17 | 5.12% | 3.32 | 3.49 | 223808 | 7747 | 3.01% |
| 2025-09-15 | 3.32 | 3.32 | 0.00 | 0.00% | 3.27 | 3.33 | 126013 | 4166 | 1.69% |
| 2025-09-12 | 3.33 | 3.32 | 0.00 | 0.00% | 3.30 | 3.36 | 123199 | 4085 | 1.66% |
| 2025-09-11 | 3.34 | 3.32 | -0.03 | -0.90% | 3.31 | 3.34 | 114243 | 3792 | 1.54% |
| 2025-09-10 | 3.33 | 3.35 | 0.03 | 0.90% | 3.33 | 3.40 | 139390 | 4687 | 1.87% |
| 2025-09-09 | 3.38 | 3.32 | -0.07 | -2.06% | 3.30 | 3.39 | 137985 | 4604 | 1.85% |
| 2025-09-08 | 3.41 | 3.39 | -0.03 | -0.88% | 3.38 | 3.42 | 116216 | 3941 | 1.56% |