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 | 3.84 | 3.77 | -0.07 | -1.82% | 3.75 | 3.93 | 827755 | 31720 | 7.49% |
| 2025-12-15 | 3.76 | 3.84 | 0.04 | 1.05% | 3.74 | 3.88 | 719930 | 27616 | 6.51% |
| 2025-12-12 | 3.84 | 3.80 | -0.04 | -1.04% | 3.79 | 3.90 | 764458 | 29398 | 6.91% |
| 2025-12-11 | 4.00 | 3.84 | -0.19 | -4.71% | 3.84 | 4.01 | 1109402 | 43197 | 10.04% |
| 2025-12-10 | 4.03 | 4.03 | -0.07 | -1.71% | 3.98 | 4.13 | 1237430 | 50024 | 11.19% |
| 2025-12-09 | 4.23 | 4.10 | 0.02 | 0.49% | 4.05 | 4.32 | 1798201 | 74873 | 16.27% |
| 2025-12-08 | 4.10 | 4.08 | 0.00 | 0.00% | 4.05 | 4.14 | 1150119 | 46935 | 10.40% |
| 2025-12-05 | 3.95 | 4.08 | 0.18 | 4.62% | 3.85 | 4.09 | 1626990 | 65083 | 14.72% |
| 2025-12-04 | 4.12 | 3.90 | -0.32 | -7.58% | 3.90 | 4.20 | 1935899 | 77766 | 17.51% |
| 2025-12-03 | 4.15 | 4.22 | -0.02 | -0.47% | 4.11 | 4.29 | 1842852 | 77312 | 16.67% |
| 2025-12-02 | 4.08 | 4.24 | 0.09 | 2.17% | 4.00 | 4.32 | 2122710 | 88676 | 19.20% |
| 2025-12-01 | 4.08 | 4.15 | 0.06 | 1.47% | 4.02 | 4.21 | 1721253 | 70728 | 15.57% |
| 2025-11-28 | 4.07 | 4.09 | -0.07 | -1.68% | 4.01 | 4.12 | 1398818 | 56938 | 12.65% |
| 2025-11-27 | 4.08 | 4.16 | 0.05 | 1.22% | 3.96 | 4.20 | 1719192 | 70280 | 15.55% |
| 2025-11-26 | 4.34 | 4.11 | -0.32 | -7.22% | 4.08 | 4.37 | 2422376 | 101246 | 21.91% |
| 2025-11-25 | 4.71 | 4.43 | -0.52 | -10.51% | 4.14 | 4.76 | 3243202 | 142752 | 29.34% |
| 2025-11-24 | 4.42 | 4.95 | 0.22 | 4.65% | 4.42 | 5.15 | 3553753 | 172590 | 32.15% |
| 2025-11-21 | 4.38 | 4.73 | -0.03 | -0.63% | 4.38 | 5.16 | 4188852 | 204346 | 37.89% |
| 2025-11-20 | 5.40 | 4.76 | -0.62 | -11.52% | 4.69 | 5.80 | 4826302 | 251596 | 43.66% |
| 2025-11-19 | 4.60 | 5.38 | 0.90 | 20.09% | 4.52 | 5.38 | 4148976 | 201728 | 37.53% |
| 2025-11-18 | 4.23 | 4.48 | 0.26 | 6.16% | 3.99 | 4.49 | 3217060 | 135397 | 29.10% |
| 2025-11-17 | 4.63 | 4.22 | 0.36 | 9.33% | 4.22 | 4.63 | 3965918 | 178819 | 35.87% |
| 2025-11-14 | 3.75 | 3.86 | 0.11 | 2.93% | 3.73 | 4.10 | 1371360 | 53432 | 12.40% |
| 2025-11-13 | 3.69 | 3.75 | 0.05 | 1.35% | 3.65 | 3.75 | 381936 | 14186 | 3.45% |
| 2025-11-12 | 3.70 | 3.70 | -0.01 | -0.27% | 3.66 | 3.73 | 338352 | 12483 | 3.06% |
| 2025-11-11 | 3.66 | 3.71 | 0.05 | 1.37% | 3.62 | 3.73 | 433396 | 15952 | 3.92% |
| 2025-11-10 | 3.58 | 3.66 | 0.09 | 2.52% | 3.55 | 3.66 | 372203 | 13507 | 3.37% |
| 2025-11-07 | 3.53 | 3.57 | 0.03 | 0.85% | 3.52 | 3.59 | 237804 | 8491 | 2.15% |
| 2025-11-06 | 3.60 | 3.54 | -0.07 | -1.94% | 3.54 | 3.61 | 283625 | 10091 | 2.57% |
| 2025-11-05 | 3.57 | 3.61 | 0.03 | 0.84% | 3.55 | 3.63 | 269021 | 9695 | 2.43% |
| 2025-11-04 | 3.56 | 3.58 | 0.01 | 0.28% | 3.54 | 3.59 | 227481 | 8105 | 2.06% |
| 2025-11-03 | 3.54 | 3.57 | 0.04 | 1.13% | 3.52 | 3.57 | 200775 | 7131 | 1.82% |
| 2025-10-31 | 3.45 | 3.53 | 0.09 | 2.62% | 3.43 | 3.55 | 302846 | 10619 | 2.74% |
| 2025-10-30 | 3.51 | 3.44 | -0.08 | -2.27% | 3.43 | 3.51 | 302545 | 10498 | 2.74% |
| 2025-10-29 | 3.50 | 3.52 | -0.02 | -0.56% | 3.45 | 3.53 | 338709 | 11805 | 3.06% |
| 2025-10-28 | 3.55 | 3.54 | -0.01 | -0.28% | 3.52 | 3.57 | 228855 | 8113 | 2.07% |
| 2025-10-27 | 3.57 | 3.55 | -0.02 | -0.56% | 3.54 | 3.59 | 274557 | 9763 | 2.48% |
| 2025-10-24 | 3.63 | 3.57 | -0.04 | -1.11% | 3.57 | 3.63 | 296837 | 10663 | 2.69% |
| 2025-10-23 | 3.62 | 3.61 | -0.02 | -0.55% | 3.57 | 3.63 | 248535 | 8930 | 2.25% |
| 2025-10-22 | 3.63 | 3.63 | -0.01 | -0.27% | 3.61 | 3.67 | 193494 | 7042 | 1.75% |
| 2025-10-21 | 3.59 | 3.64 | 0.04 | 1.11% | 3.58 | 3.64 | 209341 | 7561 | 1.89% |
| 2025-10-20 | 3.58 | 3.60 | 0.02 | 0.56% | 3.58 | 3.61 | 173850 | 6243 | 1.57% |
| 2025-10-17 | 3.63 | 3.58 | -0.06 | -1.65% | 3.58 | 3.66 | 225100 | 8148 | 2.04% |
| 2025-10-16 | 3.70 | 3.64 | -0.05 | -1.36% | 3.64 | 3.73 | 246616 | 9077 | 2.23% |
| 2025-10-15 | 3.72 | 3.69 | -0.05 | -1.34% | 3.67 | 3.73 | 289815 | 10709 | 2.62% |
| 2025-10-14 | 3.71 | 3.74 | 0.03 | 0.81% | 3.70 | 3.78 | 465220 | 17404 | 4.21% |
| 2025-10-13 | 3.53 | 3.71 | 0.06 | 1.64% | 3.52 | 3.71 | 332404 | 12041 | 3.01% |
| 2025-10-10 | 3.68 | 3.65 | 0.02 | 0.55% | 3.65 | 3.73 | 387774 | 14244 | 3.51% |
| 2025-10-09 | 3.64 | 3.63 | -0.01 | -0.27% | 3.59 | 3.64 | 327462 | 11834 | 2.96% |
| 2025-09-30 | 3.68 | 3.64 | 0.01 | 0.28% | 3.64 | 3.73 | 409116 | 15021 | 3.70% |
| 2025-09-29 | 3.60 | 3.63 | 0.00 | 0.00% | 3.51 | 3.63 | 374582 | 13404 | 3.39% |
| 2025-09-26 | 3.64 | 3.63 | -0.02 | -0.55% | 3.61 | 3.69 | 304222 | 11090 | 2.75% |
| 2025-09-25 | 3.70 | 3.65 | -0.06 | -1.62% | 3.64 | 3.72 | 315773 | 11592 | 2.86% |
| 2025-09-24 | 3.68 | 3.71 | 0.02 | 0.54% | 3.65 | 3.74 | 288396 | 10672 | 2.61% |
| 2025-09-23 | 3.75 | 3.69 | -0.10 | -2.64% | 3.61 | 3.76 | 459307 | 16857 | 4.15% |
| 2025-09-22 | 3.83 | 3.79 | 0.03 | 0.80% | 3.75 | 3.85 | 382169 | 14470 | 3.46% |
| 2025-09-19 | 3.82 | 3.76 | -0.05 | -1.31% | 3.74 | 3.82 | 375109 | 14149 | 3.39% |
| 2025-09-18 | 3.87 | 3.81 | -0.07 | -1.80% | 3.78 | 3.91 | 579383 | 22326 | 5.24% |
| 2025-09-17 | 3.94 | 3.88 | -0.07 | -1.77% | 3.86 | 3.96 | 665181 | 25916 | 6.02% |
| 2025-09-16 | 3.96 | 3.95 | -0.02 | -0.50% | 3.88 | 4.02 | 990361 | 38971 | 8.96% |
| 2025-09-15 | 4.04 | 3.97 | 0.19 | 5.03% | 3.91 | 4.25 | 1557902 | 63078 | 14.09% |
| 2025-09-12 | 3.80 | 3.78 | -0.01 | -0.26% | 3.77 | 3.82 | 352234 | 13359 | 3.19% |
| 2025-09-11 | 3.79 | 3.79 | -0.01 | -0.26% | 3.73 | 3.82 | 370631 | 13975 | 3.35% |
| 2025-09-10 | 3.73 | 3.80 | 0.06 | 1.60% | 3.71 | 3.80 | 417549 | 15726 | 3.78% |
| 2025-09-09 | 3.73 | 3.74 | 0.01 | 0.27% | 3.72 | 3.77 | 375364 | 14034 | 3.40% |
| 2025-09-08 | 3.72 | 3.73 | 0.01 | 0.27% | 3.70 | 3.79 | 372030 | 13919 | 3.37% |