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 | 3.83 | -0.04 | -1.03% | 3.81 | 3.88 | 1198270 | 45913 | 0.30% |
| 2025-12-15 | 3.86 | 3.87 | 0.02 | 0.52% | 3.84 | 3.88 | 1229221 | 47503 | 0.31% |
| 2025-12-12 | 3.80 | 3.85 | 0.06 | 1.58% | 3.78 | 3.86 | 1371426 | 52521 | 0.35% |
| 2025-12-11 | 3.81 | 3.79 | -0.02 | -0.52% | 3.79 | 3.84 | 976411 | 37273 | 0.25% |
| 2025-12-10 | 3.79 | 3.81 | 0.02 | 0.53% | 3.78 | 3.83 | 949063 | 36133 | 0.24% |
| 2025-12-09 | 3.81 | 3.79 | -0.01 | -0.26% | 3.78 | 3.85 | 1274982 | 48532 | 0.32% |
| 2025-12-08 | 3.86 | 3.80 | -0.05 | -1.30% | 3.80 | 3.88 | 1295112 | 49573 | 0.33% |
| 2025-12-05 | 3.83 | 3.85 | 0.02 | 0.52% | 3.82 | 3.86 | 1028660 | 39494 | 0.26% |
| 2025-12-04 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.87 | 937954 | 36024 | 0.24% |
| 2025-12-03 | 3.80 | 3.85 | 0.05 | 1.32% | 3.79 | 3.89 | 1555933 | 59812 | 0.40% |
| 2025-12-02 | 3.79 | 3.80 | 0.01 | 0.26% | 3.78 | 3.83 | 938907 | 35693 | 0.24% |
| 2025-12-01 | 3.77 | 3.79 | 0.02 | 0.53% | 3.74 | 3.81 | 1219006 | 46000 | 0.31% |
| 2025-11-28 | 3.80 | 3.77 | -0.02 | -0.53% | 3.74 | 3.80 | 1108728 | 41746 | 0.28% |
| 2025-11-27 | 3.77 | 3.79 | 0.01 | 0.26% | 3.76 | 3.82 | 928421 | 35178 | 0.24% |
| 2025-11-26 | 3.77 | 3.78 | 0.00 | 0.00% | 3.76 | 3.79 | 908377 | 34277 | 0.23% |
| 2025-11-25 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.79 | 937323 | 35366 | 0.24% |
| 2025-11-24 | 3.84 | 3.77 | -0.05 | -1.31% | 3.76 | 3.85 | 1557704 | 58957 | 0.40% |
| 2025-11-21 | 3.87 | 3.82 | -0.07 | -1.80% | 3.81 | 3.88 | 1394542 | 53596 | 0.35% |
| 2025-11-20 | 3.91 | 3.89 | -0.02 | -0.51% | 3.88 | 3.94 | 954742 | 37348 | 0.24% |
| 2025-11-19 | 3.90 | 3.91 | 0.00 | 0.00% | 3.88 | 3.92 | 899587 | 35061 | 0.23% |
| 2025-11-18 | 3.94 | 3.91 | -0.03 | -0.76% | 3.88 | 3.95 | 1024136 | 40034 | 0.26% |
| 2025-11-17 | 3.99 | 3.94 | -0.06 | -1.50% | 3.91 | 4.00 | 1246426 | 49069 | 0.32% |
| 2025-11-14 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.06 | 1021520 | 41093 | 0.26% |
| 2025-11-13 | 4.12 | 4.04 | -0.09 | -2.18% | 4.02 | 4.13 | 1353590 | 54834 | 0.34% |
| 2025-11-12 | 4.12 | 4.13 | 0.01 | 0.24% | 4.09 | 4.14 | 1259892 | 51931 | 0.32% |
| 2025-11-11 | 4.12 | 4.12 | 0.01 | 0.24% | 4.09 | 4.15 | 1111084 | 45801 | 0.28% |
| 2025-11-10 | 4.12 | 4.11 | 0.00 | 0.00% | 4.08 | 4.15 | 1150987 | 47377 | 0.29% |
| 2025-11-07 | 4.12 | 4.11 | 0.00 | 0.00% | 4.10 | 4.17 | 1292894 | 53457 | 0.33% |
| 2025-11-06 | 4.08 | 4.11 | 0.05 | 1.23% | 4.07 | 4.15 | 1521123 | 62694 | 0.39% |
| 2025-11-05 | 3.98 | 4.06 | 0.07 | 1.75% | 3.96 | 4.08 | 1528276 | 61707 | 0.39% |
| 2025-11-04 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.05 | 1197034 | 48022 | 0.30% |
| 2025-11-03 | 3.97 | 4.01 | 0.07 | 1.78% | 3.94 | 4.02 | 1370404 | 54617 | 0.35% |
| 2025-10-31 | 4.06 | 3.94 | -0.13 | -3.19% | 3.93 | 4.07 | 2058779 | 81621 | 0.52% |
| 2025-10-30 | 4.09 | 4.07 | -0.02 | -0.49% | 4.04 | 4.12 | 1567063 | 63773 | 0.40% |
| 2025-10-29 | 4.05 | 4.09 | 0.02 | 0.49% | 4.02 | 4.12 | 1378250 | 56142 | 0.35% |
| 2025-10-28 | 4.12 | 4.07 | -0.06 | -1.45% | 4.06 | 4.16 | 1557739 | 63927 | 0.40% |
| 2025-10-27 | 4.00 | 4.13 | 0.14 | 3.51% | 4.00 | 4.20 | 2810436 | 115921 | 0.71% |
| 2025-10-24 | 4.02 | 3.99 | -0.04 | -0.99% | 3.96 | 4.03 | 1517459 | 60518 | 0.39% |
| 2025-10-23 | 4.05 | 4.03 | -0.02 | -0.49% | 4.01 | 4.07 | 1238556 | 50043 | 0.31% |
| 2025-10-22 | 4.01 | 4.05 | 0.03 | 0.75% | 4.00 | 4.07 | 1660136 | 67296 | 0.42% |
| 2025-10-21 | 3.98 | 4.02 | 0.02 | 0.50% | 3.96 | 4.04 | 1764742 | 70697 | 0.45% |
| 2025-10-20 | 3.96 | 4.00 | 0.04 | 1.01% | 3.88 | 4.00 | 2259398 | 89225 | 0.57% |
| 2025-10-17 | 4.02 | 3.96 | -0.06 | -1.49% | 3.94 | 4.03 | 1806712 | 71919 | 0.46% |
| 2025-10-16 | 3.95 | 4.02 | 0.07 | 1.77% | 3.92 | 4.03 | 2647202 | 105820 | 0.67% |
| 2025-10-15 | 3.92 | 3.95 | 0.04 | 1.02% | 3.88 | 3.99 | 2802622 | 110434 | 0.71% |
| 2025-10-14 | 3.85 | 3.91 | 0.08 | 2.09% | 3.84 | 3.94 | 2964627 | 115777 | 0.75% |
| 2025-10-13 | 3.78 | 3.83 | 0.00 | 0.00% | 3.74 | 3.85 | 2594276 | 98445 | 0.66% |
| 2025-10-10 | 3.82 | 3.83 | 0.01 | 0.26% | 3.77 | 3.86 | 2536098 | 96982 | 0.64% |
| 2025-10-09 | 3.64 | 3.82 | 0.20 | 5.52% | 3.64 | 3.82 | 4460610 | 167253 | 1.13% |
| 2025-09-30 | 3.63 | 3.62 | -0.01 | -0.28% | 3.60 | 3.63 | 752653 | 27188 | 0.19% |
| 2025-09-29 | 3.62 | 3.63 | 0.00 | 0.00% | 3.58 | 3.64 | 1226082 | 44198 | 0.31% |
| 2025-09-26 | 3.62 | 3.63 | 0.00 | 0.00% | 3.61 | 3.64 | 892958 | 32386 | 0.23% |
| 2025-09-25 | 3.63 | 3.63 | -0.01 | -0.27% | 3.60 | 3.65 | 940662 | 34014 | 0.24% |
| 2025-09-24 | 3.63 | 3.64 | 0.01 | 0.28% | 3.62 | 3.67 | 1112018 | 40437 | 0.28% |
| 2025-09-23 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 1457715 | 52816 | 0.37% |
| 2025-09-22 | 3.64 | 3.60 | -0.04 | -1.10% | 3.58 | 3.65 | 1483468 | 53412 | 0.38% |
| 2025-09-19 | 3.68 | 3.64 | -0.05 | -1.36% | 3.63 | 3.68 | 1524138 | 55588 | 0.39% |
| 2025-09-18 | 3.73 | 3.69 | -0.05 | -1.34% | 3.67 | 3.74 | 1516884 | 56114 | 0.39% |
| 2025-09-17 | 3.71 | 3.74 | 0.03 | 0.81% | 3.68 | 3.74 | 1382463 | 51370 | 0.35% |
| 2025-09-16 | 3.73 | 3.71 | -0.02 | -0.54% | 3.69 | 3.74 | 1059664 | 39282 | 0.27% |
| 2025-09-15 | 3.73 | 3.73 | 0.01 | 0.27% | 3.70 | 3.75 | 1450342 | 53984 | 0.37% |
| 2025-09-12 | 3.75 | 3.72 | -0.03 | -0.80% | 3.70 | 3.76 | 1310091 | 48910 | 0.33% |
| 2025-09-11 | 3.72 | 3.75 | 0.02 | 0.54% | 3.70 | 3.75 | 1513206 | 56433 | 0.38% |
| 2025-09-10 | 3.70 | 3.73 | 0.03 | 0.81% | 3.68 | 3.74 | 1502635 | 55723 | 0.38% |
| 2025-09-09 | 3.70 | 3.70 | 0.00 | 0.00% | 3.67 | 3.71 | 1144344 | 42226 | 0.29% |
| 2025-09-08 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.72 | 1442211 | 53325 | 0.37% |