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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.69 | 3.83 | 0.19 | 5.22% | 3.62 | 3.84 | 1958429 | 73269 | 8.85% |
| 2025-12-16 | 3.77 | 3.64 | -0.17 | -4.46% | 3.62 | 3.78 | 1614357 | 59418 | 7.30% |
| 2025-12-15 | 3.83 | 3.81 | -0.01 | -0.26% | 3.75 | 3.87 | 1446764 | 55217 | 6.54% |
| 2025-12-12 | 3.97 | 3.82 | -0.19 | -4.74% | 3.77 | 4.00 | 2455640 | 94522 | 11.10% |
| 2025-12-11 | 4.33 | 4.01 | -0.35 | -8.03% | 4.01 | 4.39 | 3387596 | 140910 | 15.31% |
| 2025-12-10 | 4.19 | 4.36 | 0.10 | 2.35% | 4.13 | 4.60 | 3926490 | 168538 | 17.75% |
| 2025-12-09 | 4.28 | 4.26 | -0.12 | -2.74% | 4.14 | 4.40 | 3444335 | 146027 | 15.57% |
| 2025-12-08 | 4.15 | 4.38 | 0.14 | 3.30% | 4.15 | 4.49 | 5099574 | 221104 | 23.05% |
| 2025-12-05 | 3.98 | 4.24 | 0.20 | 4.95% | 3.97 | 4.44 | 5377385 | 229478 | 24.31% |
| 2025-12-04 | 4.20 | 4.04 | -0.10 | -2.42% | 4.02 | 4.28 | 3189357 | 131930 | 14.42% |
| 2025-12-03 | 3.98 | 4.14 | 0.12 | 2.99% | 3.94 | 4.19 | 3342544 | 136423 | 15.11% |
| 2025-12-02 | 3.96 | 4.02 | 0.07 | 1.77% | 3.86 | 4.07 | 2454994 | 97874 | 11.10% |
| 2025-12-01 | 3.94 | 3.95 | 0.00 | 0.00% | 3.93 | 4.07 | 2110850 | 83898 | 9.54% |
| 2025-11-28 | 3.89 | 3.95 | -0.08 | -1.99% | 3.76 | 3.98 | 2613217 | 101513 | 11.81% |
| 2025-11-27 | 3.94 | 4.03 | 0.15 | 3.87% | 3.88 | 4.25 | 4648858 | 186481 | 21.01% |
| 2025-11-26 | 3.49 | 3.88 | 0.35 | 9.92% | 3.44 | 3.88 | 2061606 | 76824 | 9.32% |
| 2025-11-25 | 3.45 | 3.53 | 0.14 | 4.13% | 3.40 | 3.54 | 1452187 | 50807 | 6.56% |
| 2025-11-24 | 3.42 | 3.39 | -0.03 | -0.88% | 3.32 | 3.47 | 1242569 | 41946 | 5.62% |
| 2025-11-21 | 3.57 | 3.42 | -0.23 | -6.30% | 3.41 | 3.62 | 1740872 | 60936 | 7.87% |
| 2025-11-20 | 3.68 | 3.65 | -0.05 | -1.35% | 3.62 | 3.81 | 1418030 | 52417 | 6.41% |
| 2025-11-19 | 3.87 | 3.70 | -0.26 | -6.57% | 3.70 | 3.94 | 2224109 | 83420 | 10.05% |
| 2025-11-18 | 4.29 | 3.96 | -0.33 | -7.69% | 3.88 | 4.29 | 2958315 | 118526 | 13.37% |
| 2025-11-17 | 4.14 | 4.29 | 0.10 | 2.39% | 4.09 | 4.39 | 3140510 | 132452 | 14.20% |
| 2025-11-14 | 4.16 | 4.19 | -0.05 | -1.18% | 4.14 | 4.32 | 3147601 | 133676 | 14.23% |
| 2025-11-13 | 4.08 | 4.24 | 0.15 | 3.67% | 4.07 | 4.28 | 3626690 | 151802 | 16.39% |
| 2025-11-12 | 4.14 | 4.09 | -0.02 | -0.49% | 4.00 | 4.21 | 2476337 | 101079 | 11.19% |
| 2025-11-11 | 4.17 | 4.11 | 0.04 | 0.98% | 4.08 | 4.27 | 4882281 | 202271 | 22.07% |
| 2025-11-10 | 3.69 | 4.07 | 0.37 | 10.00% | 3.69 | 4.07 | 3086196 | 123732 | 13.95% |
| 2025-11-07 | 3.73 | 3.70 | -0.07 | -1.86% | 3.69 | 3.84 | 2186915 | 82159 | 9.89% |
| 2025-11-06 | 3.86 | 3.77 | -0.21 | -5.28% | 3.67 | 3.91 | 3132200 | 117684 | 14.16% |
| 2025-11-05 | 3.86 | 3.98 | 0.14 | 3.65% | 3.77 | 4.13 | 4690213 | 188387 | 21.20% |
| 2025-11-04 | 3.72 | 3.84 | 0.05 | 1.32% | 3.72 | 3.91 | 3352476 | 128001 | 15.15% |
| 2025-11-03 | 3.65 | 3.79 | 0.21 | 5.87% | 3.64 | 3.89 | 3378655 | 127867 | 15.27% |
| 2025-10-31 | 3.50 | 3.58 | 0.06 | 1.70% | 3.48 | 3.69 | 1604058 | 57663 | 7.25% |
| 2025-10-30 | 3.67 | 3.52 | -0.18 | -4.86% | 3.51 | 3.68 | 2012530 | 71521 | 9.10% |
| 2025-10-29 | 3.80 | 3.70 | -0.09 | -2.37% | 3.65 | 3.81 | 2186537 | 80778 | 9.88% |
| 2025-10-28 | 3.62 | 3.79 | 0.08 | 2.16% | 3.59 | 3.86 | 3203557 | 119955 | 14.48% |
| 2025-10-27 | 3.66 | 3.71 | 0.08 | 2.20% | 3.61 | 3.75 | 2190689 | 80951 | 9.90% |
| 2025-10-24 | 3.64 | 3.63 | 0.02 | 0.55% | 3.56 | 3.68 | 1476434 | 53201 | 6.67% |
| 2025-10-23 | 3.75 | 3.61 | -0.09 | -2.43% | 3.53 | 3.75 | 1832957 | 65912 | 8.29% |
| 2025-10-22 | 3.70 | 3.70 | -0.03 | -0.80% | 3.67 | 3.80 | 2255068 | 83837 | 10.19% |
| 2025-10-21 | 3.70 | 3.73 | 0.04 | 1.08% | 3.62 | 3.76 | 4109928 | 152481 | 18.58% |
| 2025-10-20 | 3.43 | 3.69 | 0.34 | 10.15% | 3.41 | 3.69 | 4760344 | 172362 | 21.52% |
| 2025-10-17 | 3.50 | 3.35 | -0.14 | -4.01% | 3.35 | 3.57 | 1655423 | 56725 | 7.48% |
| 2025-10-16 | 3.63 | 3.49 | -0.12 | -3.32% | 3.48 | 3.64 | 1743983 | 61527 | 7.88% |
| 2025-10-15 | 3.57 | 3.61 | -0.02 | -0.55% | 3.54 | 3.68 | 2520061 | 90455 | 11.39% |
| 2025-10-14 | 3.60 | 3.63 | 0.16 | 4.61% | 3.59 | 3.82 | 4099680 | 151977 | 18.53% |
| 2025-10-13 | 3.39 | 3.47 | -0.06 | -1.70% | 3.36 | 3.53 | 1704794 | 58658 | 7.71% |
| 2025-10-10 | 3.62 | 3.53 | -0.12 | -3.29% | 3.51 | 3.64 | 2294123 | 81619 | 10.37% |
| 2025-10-09 | 3.68 | 3.65 | -0.03 | -0.82% | 3.64 | 3.77 | 2459073 | 90566 | 11.12% |
| 2025-09-30 | 3.91 | 3.68 | -0.12 | -3.16% | 3.68 | 3.95 | 2839998 | 106111 | 12.84% |
| 2025-09-29 | 3.58 | 3.80 | 0.14 | 3.83% | 3.54 | 3.86 | 3551535 | 133488 | 16.05% |
| 2025-09-26 | 3.92 | 3.66 | -0.41 | -10.07% | 3.66 | 3.99 | 4229926 | 160597 | 19.12% |
| 2025-09-25 | 3.83 | 4.07 | 0.15 | 3.83% | 3.70 | 4.27 | 6092410 | 242930 | 27.54% |
| 2025-09-24 | 3.46 | 3.92 | 0.36 | 10.11% | 3.36 | 3.92 | 5619306 | 202449 | 25.40% |
| 2025-09-23 | 3.75 | 3.56 | -0.37 | -9.41% | 3.54 | 3.93 | 5059064 | 184254 | 22.87% |
| 2025-09-22 | 4.00 | 3.93 | -0.44 | -10.07% | 3.93 | 4.09 | 3477051 | 137265 | 15.72% |
| 2025-09-19 | 4.76 | 4.37 | -0.48 | -9.90% | 4.37 | 4.81 | 4147393 | 184456 | 18.75% |
| 2025-09-18 | 4.31 | 4.85 | 0.31 | 6.83% | 4.30 | 4.94 | 7151418 | 333693 | 32.33% |
| 2025-09-17 | 4.30 | 4.54 | 0.13 | 2.95% | 4.14 | 4.76 | 6947478 | 314893 | 31.40% |
| 2025-09-16 | 4.50 | 4.41 | -0.18 | -3.92% | 4.16 | 4.64 | 7316908 | 319790 | 33.07% |
| 2025-09-15 | 4.42 | 4.59 | 0.41 | 9.81% | 4.10 | 4.60 | 8488675 | 375893 | 38.37% |
| 2025-09-12 | 4.18 | 4.18 | 0.38 | 10.00% | 4.08 | 4.18 | 1995078 | 83263 | 9.02% |
| 2025-09-11 | 3.80 | 3.80 | 0.35 | 10.14% | 3.65 | 3.80 | 2543237 | 96059 | 11.50% |
| 2025-09-10 | 3.30 | 3.45 | 0.31 | 9.87% | 3.25 | 3.45 | 4048801 | 138487 | 18.30% |
| 2025-09-09 | 2.81 | 3.14 | 0.29 | 10.18% | 2.79 | 3.14 | 3826523 | 112431 | 17.30% |
| 2025-09-08 | 3.01 | 2.85 | 0.11 | 4.01% | 2.82 | 3.01 | 4717291 | 137824 | 21.32% |