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 | 3.86 | 3.84 | -0.02 | -0.52% | 3.81 | 3.93 | 49814 | 1928 | 1.43% |
| 2025-12-15 | 3.88 | 3.86 | -0.05 | -1.28% | 3.85 | 3.90 | 31483 | 1218 | 0.90% |
| 2025-12-12 | 3.92 | 3.91 | 0.04 | 1.03% | 3.85 | 3.93 | 38562 | 1503 | 1.10% |
| 2025-12-11 | 3.91 | 3.87 | -0.05 | -1.28% | 3.83 | 3.91 | 54603 | 2104 | 1.56% |
| 2025-12-10 | 3.85 | 3.92 | 0.06 | 1.55% | 3.83 | 3.95 | 60416 | 2345 | 1.73% |
| 2025-12-09 | 3.92 | 3.86 | -0.07 | -1.78% | 3.86 | 3.92 | 64798 | 2515 | 1.85% |
| 2025-12-08 | 3.92 | 3.93 | 0.00 | 0.00% | 3.89 | 3.95 | 56244 | 2202 | 1.61% |
| 2025-12-05 | 3.96 | 3.93 | -0.01 | -0.25% | 3.89 | 3.96 | 52787 | 2066 | 1.51% |
| 2025-12-04 | 3.94 | 3.94 | -0.02 | -0.51% | 3.89 | 3.99 | 62590 | 2460 | 1.79% |
| 2025-12-03 | 4.14 | 3.96 | -0.18 | -4.35% | 3.92 | 4.14 | 130770 | 5233 | 3.74% |
| 2025-12-02 | 4.16 | 4.14 | -0.03 | -0.72% | 4.12 | 4.19 | 44768 | 1855 | 1.28% |
| 2025-12-01 | 4.15 | 4.17 | -0.01 | -0.24% | 4.11 | 4.22 | 68510 | 2855 | 1.96% |
| 2025-11-28 | 4.11 | 4.18 | 0.07 | 1.70% | 4.09 | 4.19 | 70226 | 2907 | 2.01% |
| 2025-11-27 | 4.23 | 4.11 | -0.15 | -3.52% | 4.10 | 4.25 | 93084 | 3875 | 2.66% |
| 2025-11-26 | 4.11 | 4.26 | 0.12 | 2.90% | 4.05 | 4.32 | 142227 | 5940 | 4.07% |
| 2025-11-25 | 4.08 | 4.14 | 0.06 | 1.47% | 4.08 | 4.28 | 115836 | 4826 | 3.32% |
| 2025-11-24 | 4.17 | 4.08 | -0.10 | -2.39% | 4.02 | 4.24 | 149118 | 6094 | 4.27% |
| 2025-11-21 | 4.36 | 4.18 | -0.20 | -4.57% | 4.18 | 4.55 | 157435 | 6869 | 4.51% |
| 2025-11-20 | 4.58 | 4.38 | -0.19 | -4.16% | 4.31 | 4.63 | 165615 | 7385 | 4.74% |
| 2025-11-19 | 4.67 | 4.57 | -0.12 | -2.56% | 4.42 | 4.85 | 229291 | 10509 | 6.56% |
| 2025-11-18 | 4.22 | 4.69 | 0.45 | 10.61% | 4.18 | 4.88 | 338562 | 15429 | 9.69% |
| 2025-11-17 | 4.33 | 4.24 | -0.13 | -2.97% | 4.20 | 4.37 | 111413 | 4758 | 3.19% |
| 2025-11-14 | 4.18 | 4.37 | 0.12 | 2.82% | 4.18 | 4.41 | 179706 | 7794 | 5.14% |
| 2025-11-13 | 4.05 | 4.25 | 0.19 | 4.68% | 4.02 | 4.39 | 216357 | 9102 | 6.19% |
| 2025-11-12 | 4.07 | 4.06 | 0.00 | 0.00% | 3.99 | 4.10 | 59950 | 2417 | 1.72% |
| 2025-11-11 | 3.99 | 4.06 | 0.07 | 1.75% | 3.98 | 4.08 | 58184 | 2350 | 1.67% |
| 2025-11-10 | 4.01 | 3.99 | -0.06 | -1.48% | 3.96 | 4.02 | 73336 | 2924 | 2.10% |
| 2025-11-07 | 4.03 | 4.05 | 0.01 | 0.25% | 4.01 | 4.09 | 58401 | 2368 | 1.67% |
| 2025-11-06 | 4.13 | 4.04 | -0.06 | -1.46% | 4.02 | 4.13 | 70356 | 2860 | 2.01% |
| 2025-11-05 | 4.11 | 4.10 | -0.02 | -0.49% | 4.06 | 4.19 | 103604 | 4265 | 2.97% |
| 2025-11-04 | 3.92 | 4.12 | 0.17 | 4.30% | 3.92 | 4.28 | 209176 | 8550 | 5.99% |
| 2025-11-03 | 3.84 | 3.95 | 0.11 | 2.86% | 3.81 | 4.01 | 111099 | 4369 | 3.18% |
| 2025-10-31 | 3.81 | 3.84 | 0.04 | 1.05% | 3.81 | 3.85 | 40759 | 1562 | 1.17% |
| 2025-10-30 | 3.87 | 3.80 | -0.08 | -2.06% | 3.80 | 3.88 | 65616 | 2517 | 1.88% |
| 2025-10-29 | 3.93 | 3.88 | -0.05 | -1.27% | 3.87 | 3.93 | 46364 | 1804 | 1.33% |
| 2025-10-28 | 3.88 | 3.93 | 0.03 | 0.77% | 3.86 | 3.94 | 47221 | 1842 | 1.35% |
| 2025-10-27 | 3.85 | 3.90 | 0.04 | 1.04% | 3.83 | 3.90 | 47630 | 1843 | 1.36% |
| 2025-10-24 | 3.90 | 3.86 | -0.02 | -0.52% | 3.86 | 3.91 | 42597 | 1651 | 1.22% |
| 2025-10-23 | 3.91 | 3.88 | -0.04 | -1.02% | 3.84 | 3.93 | 61418 | 2375 | 1.76% |
| 2025-10-22 | 3.93 | 3.92 | -0.05 | -1.26% | 3.88 | 3.95 | 57819 | 2266 | 1.65% |
| 2025-10-21 | 3.98 | 3.97 | 0.00 | 0.00% | 3.92 | 3.98 | 46096 | 1819 | 1.32% |
| 2025-10-20 | 4.02 | 3.97 | 0.00 | 0.00% | 3.95 | 4.02 | 43421 | 1728 | 1.24% |
| 2025-10-17 | 4.03 | 3.97 | -0.10 | -2.46% | 3.95 | 4.03 | 47649 | 1900 | 1.36% |
| 2025-10-16 | 3.98 | 4.07 | 0.08 | 2.01% | 3.96 | 4.08 | 72164 | 2909 | 2.07% |
| 2025-10-15 | 3.95 | 3.99 | 0.07 | 1.79% | 3.91 | 4.00 | 48466 | 1923 | 1.39% |
| 2025-10-14 | 3.96 | 3.92 | -0.03 | -0.76% | 3.90 | 4.02 | 59116 | 2342 | 1.69% |
| 2025-10-13 | 3.83 | 3.95 | 0.02 | 0.51% | 3.78 | 3.96 | 50357 | 1951 | 1.44% |
| 2025-10-10 | 3.90 | 3.93 | 0.06 | 1.55% | 3.89 | 4.02 | 55894 | 2204 | 1.60% |
| 2025-10-09 | 3.93 | 3.87 | -0.06 | -1.53% | 3.86 | 3.93 | 81197 | 3153 | 2.32% |
| 2025-09-30 | 3.90 | 3.93 | -0.02 | -0.51% | 3.90 | 3.98 | 53686 | 2112 | 1.54% |
| 2025-09-29 | 3.93 | 3.95 | -0.02 | -0.50% | 3.92 | 3.99 | 54650 | 2157 | 1.56% |
| 2025-09-26 | 3.92 | 3.97 | 0.05 | 1.28% | 3.90 | 4.01 | 60917 | 2408 | 1.74% |
| 2025-09-25 | 3.95 | 3.92 | -0.01 | -0.25% | 3.92 | 4.01 | 47548 | 1879 | 1.36% |
| 2025-09-24 | 3.94 | 3.93 | -0.02 | -0.51% | 3.89 | 3.97 | 41800 | 1645 | 1.20% |
| 2025-09-23 | 4.04 | 3.95 | -0.08 | -1.99% | 3.90 | 4.04 | 44934 | 1773 | 1.29% |
| 2025-09-22 | 4.07 | 4.03 | -0.08 | -1.95% | 4.01 | 4.15 | 40530 | 1636 | 1.16% |
| 2025-09-19 | 4.00 | 4.11 | 0.11 | 2.75% | 3.96 | 4.17 | 64988 | 2626 | 1.86% |
| 2025-09-18 | 4.09 | 4.00 | -0.08 | -1.96% | 3.99 | 4.10 | 61443 | 2486 | 1.76% |
| 2025-09-17 | 4.10 | 4.08 | -0.01 | -0.24% | 4.07 | 4.11 | 46965 | 1920 | 1.34% |
| 2025-09-16 | 4.12 | 4.09 | -0.04 | -0.97% | 4.05 | 4.13 | 41997 | 1716 | 1.20% |
| 2025-09-15 | 4.13 | 4.13 | 0.01 | 0.24% | 4.05 | 4.19 | 54693 | 2253 | 1.57% |
| 2025-09-12 | 4.18 | 4.12 | -0.04 | -0.96% | 4.11 | 4.18 | 54928 | 2276 | 1.57% |
| 2025-09-11 | 4.17 | 4.16 | -0.01 | -0.24% | 4.13 | 4.22 | 52556 | 2190 | 1.50% |
| 2025-09-10 | 4.22 | 4.17 | -0.05 | -1.18% | 4.12 | 4.25 | 57914 | 2416 | 1.66% |
| 2025-09-09 | 4.21 | 4.22 | 0.02 | 0.48% | 4.15 | 4.29 | 89424 | 3764 | 2.56% |
| 2025-09-08 | 4.04 | 4.20 | 0.15 | 3.70% | 4.02 | 4.34 | 130050 | 5464 | 3.72% |