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 | 3.75 | -0.12 | -3.10% | 3.75 | 3.87 | 139034 | 5272 | 1.51% |
| 2025-12-15 | 3.88 | 3.87 | -0.01 | -0.26% | 3.84 | 3.91 | 89600 | 3477 | 0.97% |
| 2025-12-12 | 3.90 | 3.88 | -0.03 | -0.77% | 3.86 | 3.94 | 110096 | 4298 | 1.19% |
| 2025-12-11 | 3.99 | 3.91 | -0.08 | -2.01% | 3.91 | 4.00 | 103320 | 4077 | 1.12% |
| 2025-12-10 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.04 | 100196 | 4010 | 1.09% |
| 2025-12-09 | 4.05 | 4.02 | -0.03 | -0.74% | 4.00 | 4.07 | 118169 | 4766 | 1.28% |
| 2025-12-08 | 4.00 | 4.05 | 0.05 | 1.25% | 4.00 | 4.08 | 119273 | 4829 | 1.29% |
| 2025-12-05 | 3.95 | 4.00 | 0.06 | 1.52% | 3.91 | 4.01 | 106528 | 4229 | 1.16% |
| 2025-12-04 | 4.02 | 3.94 | -0.09 | -2.23% | 3.93 | 4.03 | 160060 | 6358 | 1.74% |
| 2025-12-03 | 4.06 | 4.03 | -0.05 | -1.23% | 4.01 | 4.09 | 134057 | 5405 | 1.45% |
| 2025-12-02 | 4.11 | 4.08 | -0.02 | -0.49% | 4.03 | 4.12 | 129800 | 5289 | 1.41% |
| 2025-12-01 | 4.06 | 4.10 | 0.04 | 0.99% | 4.05 | 4.13 | 116587 | 4787 | 1.27% |
| 2025-11-28 | 4.00 | 4.06 | 0.06 | 1.50% | 3.98 | 4.07 | 123180 | 4963 | 1.34% |
| 2025-11-27 | 4.00 | 4.00 | -0.01 | -0.25% | 3.99 | 4.04 | 93337 | 3749 | 1.01% |
| 2025-11-26 | 4.02 | 4.01 | -0.02 | -0.50% | 4.00 | 4.10 | 144203 | 5832 | 1.56% |
| 2025-11-25 | 4.03 | 4.03 | 0.01 | 0.25% | 4.01 | 4.07 | 128901 | 5213 | 1.40% |
| 2025-11-24 | 4.01 | 4.02 | 0.04 | 1.01% | 3.96 | 4.05 | 150943 | 6038 | 1.64% |
| 2025-11-21 | 4.19 | 3.98 | -0.24 | -5.69% | 3.95 | 4.24 | 302555 | 12295 | 3.28% |
| 2025-11-20 | 4.27 | 4.22 | -0.03 | -0.71% | 4.19 | 4.29 | 159514 | 6750 | 1.73% |
| 2025-11-19 | 4.36 | 4.25 | -0.12 | -2.75% | 4.24 | 4.38 | 205468 | 8792 | 2.23% |
| 2025-11-18 | 4.45 | 4.37 | -0.09 | -2.02% | 4.32 | 4.46 | 207874 | 9065 | 2.26% |
| 2025-11-17 | 4.40 | 4.46 | 0.05 | 1.13% | 4.38 | 4.48 | 203658 | 9042 | 2.21% |
| 2025-11-14 | 4.39 | 4.41 | -0.01 | -0.23% | 4.38 | 4.47 | 190514 | 8445 | 2.07% |
| 2025-11-13 | 4.34 | 4.42 | 0.08 | 1.84% | 4.30 | 4.45 | 274314 | 12083 | 2.98% |
| 2025-11-12 | 4.37 | 4.34 | -0.04 | -0.91% | 4.31 | 4.39 | 164230 | 7132 | 1.78% |
| 2025-11-11 | 4.36 | 4.38 | 0.02 | 0.46% | 4.32 | 4.39 | 178367 | 7787 | 1.94% |
| 2025-11-10 | 4.31 | 4.36 | 0.06 | 1.40% | 4.27 | 4.42 | 271197 | 11837 | 2.94% |
| 2025-11-07 | 4.28 | 4.30 | 0.00 | 0.00% | 4.27 | 4.34 | 156434 | 6741 | 1.70% |
| 2025-11-06 | 4.33 | 4.30 | -0.04 | -0.92% | 4.25 | 4.35 | 195321 | 8364 | 2.12% |
| 2025-11-05 | 4.28 | 4.34 | -0.01 | -0.23% | 4.27 | 4.36 | 281267 | 12205 | 3.05% |
| 2025-11-04 | 4.23 | 4.35 | 0.13 | 3.08% | 4.19 | 4.39 | 371161 | 15848 | 4.03% |
| 2025-11-03 | 4.18 | 4.22 | 0.04 | 0.96% | 4.16 | 4.23 | 163206 | 6862 | 1.77% |
| 2025-10-31 | 4.17 | 4.18 | 0.03 | 0.72% | 4.13 | 4.21 | 119082 | 4978 | 1.29% |
| 2025-10-30 | 4.17 | 4.15 | -0.04 | -0.95% | 4.12 | 4.20 | 184177 | 7660 | 2.00% |
| 2025-10-29 | 4.24 | 4.19 | -0.06 | -1.41% | 4.17 | 4.25 | 204538 | 8567 | 2.22% |
| 2025-10-28 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.29 | 181390 | 7725 | 1.97% |
| 2025-10-27 | 4.25 | 4.26 | -0.03 | -0.70% | 4.19 | 4.28 | 244913 | 10366 | 2.66% |
| 2025-10-24 | 4.36 | 4.29 | -0.08 | -1.83% | 4.24 | 4.43 | 382025 | 16435 | 4.15% |
| 2025-10-23 | 4.43 | 4.37 | -0.06 | -1.35% | 4.30 | 4.44 | 260862 | 11375 | 2.83% |
| 2025-10-22 | 4.41 | 4.43 | -0.02 | -0.45% | 4.38 | 4.50 | 255687 | 11331 | 2.77% |
| 2025-10-21 | 4.34 | 4.45 | 0.10 | 2.30% | 4.32 | 4.46 | 293126 | 12940 | 3.18% |
| 2025-10-20 | 4.28 | 4.35 | 0.14 | 3.33% | 4.25 | 4.35 | 202181 | 8725 | 2.19% |
| 2025-10-17 | 4.32 | 4.21 | -0.11 | -2.55% | 4.20 | 4.35 | 214375 | 9158 | 2.33% |
| 2025-10-16 | 4.44 | 4.32 | -0.13 | -2.92% | 4.30 | 4.51 | 223412 | 9756 | 2.42% |
| 2025-10-15 | 4.39 | 4.45 | 0.06 | 1.37% | 4.38 | 4.46 | 214752 | 9502 | 2.33% |
| 2025-10-14 | 4.41 | 4.39 | -0.01 | -0.23% | 4.36 | 4.49 | 298780 | 13256 | 3.24% |
| 2025-10-13 | 4.30 | 4.40 | -0.09 | -2.00% | 4.20 | 4.40 | 332489 | 14398 | 3.61% |
| 2025-10-10 | 4.42 | 4.49 | 0.06 | 1.35% | 4.40 | 4.58 | 371198 | 16698 | 4.03% |
| 2025-10-09 | 4.35 | 4.43 | 0.07 | 1.61% | 4.30 | 4.43 | 288988 | 12599 | 3.14% |
| 2025-09-30 | 4.41 | 4.36 | -0.03 | -0.68% | 4.35 | 4.43 | 198088 | 8659 | 2.15% |
| 2025-09-29 | 4.38 | 4.39 | 0.01 | 0.23% | 4.28 | 4.43 | 255568 | 11169 | 2.77% |
| 2025-09-26 | 4.43 | 4.38 | 0.00 | 0.00% | 4.35 | 4.44 | 268957 | 11830 | 2.92% |
| 2025-09-25 | 4.59 | 4.38 | -0.21 | -4.58% | 4.37 | 4.61 | 440240 | 19646 | 4.78% |
| 2025-09-24 | 4.42 | 4.59 | 0.15 | 3.38% | 4.33 | 4.79 | 690385 | 31446 | 7.49% |
| 2025-09-23 | 4.54 | 4.44 | -0.11 | -2.42% | 4.26 | 4.56 | 529088 | 23116 | 5.74% |
| 2025-09-22 | 4.90 | 4.55 | -0.29 | -5.99% | 4.50 | 4.95 | 944950 | 43935 | 10.25% |
| 2025-09-19 | 4.66 | 4.84 | 0.16 | 3.42% | 4.63 | 4.87 | 809728 | 38598 | 8.79% |
| 2025-09-18 | 4.49 | 4.68 | 0.21 | 4.70% | 4.47 | 4.90 | 1277257 | 60443 | 13.86% |
| 2025-09-17 | 4.42 | 4.47 | 0.05 | 1.13% | 4.37 | 4.49 | 346348 | 15408 | 3.76% |
| 2025-09-16 | 4.28 | 4.42 | 0.15 | 3.51% | 4.24 | 4.42 | 360775 | 15666 | 3.91% |
| 2025-09-15 | 4.18 | 4.27 | 0.07 | 1.67% | 4.18 | 4.34 | 285439 | 12221 | 3.10% |
| 2025-09-12 | 4.19 | 4.20 | -0.01 | -0.24% | 4.18 | 4.24 | 160394 | 6734 | 1.74% |
| 2025-09-11 | 4.22 | 4.21 | -0.02 | -0.47% | 4.15 | 4.22 | 213186 | 8912 | 2.31% |
| 2025-09-10 | 4.24 | 4.23 | -0.03 | -0.70% | 4.21 | 4.27 | 190884 | 8081 | 2.07% |
| 2025-09-09 | 4.19 | 4.26 | 0.06 | 1.43% | 4.15 | 4.29 | 333058 | 14078 | 3.61% |
| 2025-09-08 | 4.15 | 4.20 | 0.05 | 1.20% | 4.14 | 4.20 | 180400 | 7535 | 1.96% |