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 | 4.14 | 3.99 | -0.19 | -4.55% | 3.98 | 4.17 | 916707 | 36997 | 3.34% |
| 2025-12-15 | 4.12 | 4.18 | 0.02 | 0.48% | 4.11 | 4.30 | 933833 | 39189 | 3.40% |
| 2025-12-12 | 4.38 | 4.16 | -0.25 | -5.67% | 4.16 | 4.40 | 1306375 | 55156 | 4.76% |
| 2025-12-11 | 4.71 | 4.41 | -0.42 | -8.70% | 4.35 | 4.85 | 1734668 | 79176 | 6.32% |
| 2025-12-10 | 4.67 | 4.83 | 0.02 | 0.42% | 4.57 | 4.99 | 2147912 | 102516 | 7.83% |
| 2025-12-09 | 4.48 | 4.81 | 0.26 | 5.71% | 4.31 | 5.01 | 2545937 | 119250 | 9.28% |
| 2025-12-08 | 4.34 | 4.55 | 0.20 | 4.60% | 4.29 | 4.71 | 2053232 | 91690 | 7.48% |
| 2025-12-05 | 4.17 | 4.35 | 0.15 | 3.57% | 4.10 | 4.41 | 1723465 | 73852 | 6.28% |
| 2025-12-04 | 4.28 | 4.20 | -0.13 | -3.00% | 4.18 | 4.39 | 1856610 | 79467 | 6.77% |
| 2025-12-03 | 4.25 | 4.33 | 0.08 | 1.88% | 4.07 | 4.66 | 2954848 | 125139 | 10.77% |
| 2025-12-02 | 3.85 | 4.25 | 0.39 | 10.10% | 3.83 | 4.25 | 1645320 | 67077 | 6.00% |
| 2025-12-01 | 3.83 | 3.86 | -0.02 | -0.52% | 3.77 | 3.88 | 777077 | 29797 | 2.83% |
| 2025-11-28 | 3.78 | 3.88 | 0.10 | 2.65% | 3.70 | 3.97 | 1258992 | 48483 | 4.59% |
| 2025-11-27 | 3.83 | 3.78 | -0.07 | -1.82% | 3.76 | 3.87 | 775458 | 29479 | 2.83% |
| 2025-11-26 | 4.03 | 3.85 | -0.12 | -3.02% | 3.84 | 4.07 | 1772438 | 69466 | 6.46% |
| 2025-11-25 | 3.65 | 3.97 | 0.36 | 9.97% | 3.63 | 3.97 | 1169311 | 45615 | 4.26% |
| 2025-11-24 | 3.61 | 3.61 | 0.02 | 0.56% | 3.56 | 3.66 | 467328 | 16885 | 1.70% |
| 2025-11-21 | 3.65 | 3.59 | -0.09 | -2.45% | 3.58 | 3.71 | 555849 | 20216 | 2.03% |
| 2025-11-20 | 3.68 | 3.68 | 0.01 | 0.27% | 3.63 | 3.75 | 541104 | 19894 | 1.97% |
| 2025-11-19 | 3.78 | 3.67 | -0.10 | -2.65% | 3.66 | 3.79 | 587684 | 21736 | 2.14% |
| 2025-11-18 | 3.92 | 3.77 | -0.18 | -4.56% | 3.73 | 3.95 | 849356 | 32223 | 3.09% |
| 2025-11-17 | 3.85 | 3.95 | 0.12 | 3.13% | 3.83 | 4.03 | 1068903 | 42010 | 3.89% |
| 2025-11-14 | 3.73 | 3.83 | 0.08 | 2.13% | 3.73 | 3.99 | 1054823 | 40786 | 3.84% |
| 2025-11-13 | 3.71 | 3.75 | 0.03 | 0.81% | 3.66 | 3.77 | 547021 | 20390 | 1.99% |
| 2025-11-12 | 3.70 | 3.72 | 0.02 | 0.54% | 3.70 | 3.75 | 410840 | 15276 | 1.50% |
| 2025-11-11 | 3.69 | 3.70 | 0.00 | 0.00% | 3.68 | 3.72 | 389797 | 14421 | 1.42% |
| 2025-11-10 | 3.67 | 3.70 | 0.03 | 0.82% | 3.65 | 3.72 | 493051 | 18173 | 1.80% |
| 2025-11-07 | 3.69 | 3.67 | -0.03 | -0.81% | 3.65 | 3.74 | 493021 | 18149 | 1.80% |
| 2025-11-06 | 3.74 | 3.70 | -0.03 | -0.80% | 3.64 | 3.85 | 898900 | 33264 | 3.28% |
| 2025-11-05 | 3.71 | 3.73 | -0.06 | -1.58% | 3.68 | 3.78 | 899986 | 33556 | 3.28% |
| 2025-11-04 | 3.57 | 3.79 | 0.21 | 5.87% | 3.56 | 3.89 | 1497034 | 56221 | 5.45% |
| 2025-11-03 | 3.57 | 3.58 | 0.00 | 0.00% | 3.55 | 3.61 | 462740 | 16548 | 1.69% |
| 2025-10-31 | 3.54 | 3.58 | 0.07 | 1.99% | 3.54 | 3.61 | 625488 | 22390 | 2.28% |
| 2025-10-30 | 3.56 | 3.51 | -0.06 | -1.68% | 3.50 | 3.61 | 837216 | 29563 | 3.05% |
| 2025-10-29 | 3.70 | 3.57 | -0.16 | -4.29% | 3.52 | 3.70 | 922288 | 32950 | 3.36% |
| 2025-10-28 | 3.58 | 3.73 | 0.16 | 4.48% | 3.58 | 3.85 | 1298641 | 48199 | 4.73% |
| 2025-10-27 | 3.53 | 3.57 | 0.05 | 1.42% | 3.51 | 3.67 | 774693 | 27865 | 2.82% |
| 2025-10-24 | 3.57 | 3.52 | -0.04 | -1.12% | 3.52 | 3.58 | 311280 | 11029 | 1.13% |
| 2025-10-23 | 3.53 | 3.56 | 0.02 | 0.56% | 3.53 | 3.56 | 267746 | 9493 | 0.98% |
| 2025-10-22 | 3.51 | 3.54 | 0.03 | 0.85% | 3.51 | 3.55 | 251823 | 8904 | 0.92% |
| 2025-10-21 | 3.52 | 3.51 | 0.00 | 0.00% | 3.51 | 3.53 | 249655 | 8787 | 0.91% |
| 2025-10-20 | 3.48 | 3.51 | 0.03 | 0.86% | 3.44 | 3.52 | 394546 | 13736 | 1.44% |
| 2025-10-17 | 3.44 | 3.48 | 0.03 | 0.87% | 3.43 | 3.50 | 362582 | 12602 | 1.32% |
| 2025-10-16 | 3.43 | 3.45 | 0.02 | 0.58% | 3.42 | 3.45 | 216529 | 7448 | 0.79% |
| 2025-10-15 | 3.42 | 3.43 | 0.01 | 0.29% | 3.41 | 3.46 | 311987 | 10711 | 1.14% |
| 2025-10-14 | 3.39 | 3.42 | 0.03 | 0.88% | 3.39 | 3.43 | 342135 | 11648 | 1.25% |
| 2025-10-13 | 3.41 | 3.39 | -0.04 | -1.17% | 3.36 | 3.41 | 306905 | 10370 | 1.12% |
| 2025-10-10 | 3.37 | 3.43 | 0.06 | 1.78% | 3.37 | 3.44 | 338128 | 11516 | 1.23% |
| 2025-10-09 | 3.36 | 3.37 | 0.01 | 0.30% | 3.35 | 3.38 | 176396 | 5938 | 0.64% |
| 2025-09-30 | 3.37 | 3.36 | -0.02 | -0.59% | 3.35 | 3.38 | 119127 | 4006 | 0.43% |
| 2025-09-29 | 3.36 | 3.38 | 0.01 | 0.30% | 3.34 | 3.38 | 168640 | 5669 | 0.61% |
| 2025-09-26 | 3.36 | 3.37 | 0.00 | 0.00% | 3.35 | 3.38 | 105204 | 3543 | 0.38% |
| 2025-09-25 | 3.40 | 3.37 | -0.04 | -1.17% | 3.36 | 3.41 | 187167 | 6315 | 0.68% |
| 2025-09-24 | 3.39 | 3.41 | 0.01 | 0.29% | 3.38 | 3.43 | 233458 | 7948 | 0.85% |
| 2025-09-23 | 3.41 | 3.40 | -0.02 | -0.58% | 3.35 | 3.42 | 306065 | 10363 | 1.12% |
| 2025-09-22 | 3.45 | 3.42 | -0.03 | -0.87% | 3.41 | 3.46 | 191095 | 6557 | 0.70% |
| 2025-09-19 | 3.48 | 3.45 | -0.03 | -0.86% | 3.45 | 3.49 | 248558 | 8605 | 0.91% |
| 2025-09-18 | 3.53 | 3.48 | -0.05 | -1.42% | 3.47 | 3.54 | 306502 | 10737 | 1.12% |
| 2025-09-17 | 3.55 | 3.53 | -0.02 | -0.56% | 3.51 | 3.56 | 235482 | 8315 | 0.86% |
| 2025-09-16 | 3.51 | 3.55 | 0.04 | 1.14% | 3.50 | 3.55 | 308400 | 10898 | 1.12% |
| 2025-09-15 | 3.52 | 3.51 | 0.00 | 0.00% | 3.49 | 3.53 | 196282 | 6878 | 0.72% |
| 2025-09-12 | 3.50 | 3.51 | 0.01 | 0.29% | 3.49 | 3.53 | 314854 | 11076 | 1.15% |
| 2025-09-11 | 3.48 | 3.50 | 0.02 | 0.57% | 3.46 | 3.50 | 190673 | 6635 | 0.69% |
| 2025-09-10 | 3.48 | 3.48 | 0.00 | 0.00% | 3.47 | 3.49 | 157383 | 5480 | 0.57% |
| 2025-09-09 | 3.50 | 3.48 | -0.01 | -0.29% | 3.47 | 3.50 | 217199 | 7567 | 0.79% |
| 2025-09-08 | 3.50 | 3.49 | -0.01 | -0.29% | 3.49 | 3.52 | 196285 | 6872 | 0.72% |