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 | 3.98 | 3.78 | -0.19 | -4.79% | 3.77 | 3.98 | 300142 | 11478 | 4.00% |
| 2025-12-15 | 3.93 | 3.97 | -0.01 | -0.25% | 3.93 | 4.01 | 126970 | 5042 | 1.69% |
| 2025-12-12 | 4.03 | 3.98 | -0.06 | -1.49% | 3.95 | 4.09 | 130495 | 5262 | 1.74% |
| 2025-12-11 | 4.14 | 4.04 | -0.12 | -2.88% | 4.04 | 4.15 | 125222 | 5121 | 1.67% |
| 2025-12-10 | 4.17 | 4.16 | 0.05 | 1.22% | 4.11 | 4.20 | 152829 | 6351 | 2.04% |
| 2025-12-09 | 4.10 | 4.11 | 0.00 | 0.00% | 4.10 | 4.22 | 175389 | 7294 | 2.34% |
| 2025-12-08 | 4.10 | 4.11 | 0.03 | 0.74% | 4.03 | 4.12 | 176767 | 7209 | 2.36% |
| 2025-12-05 | 3.97 | 4.08 | 0.11 | 2.77% | 3.90 | 4.11 | 167003 | 6703 | 2.23% |
| 2025-12-04 | 3.99 | 3.97 | -0.03 | -0.75% | 3.97 | 4.04 | 99408 | 3970 | 1.33% |
| 2025-12-03 | 4.09 | 4.00 | -0.10 | -2.44% | 3.97 | 4.10 | 229999 | 9228 | 3.07% |
| 2025-12-02 | 4.13 | 4.10 | -0.05 | -1.20% | 4.08 | 4.15 | 119105 | 4889 | 1.59% |
| 2025-12-01 | 4.14 | 4.15 | -0.02 | -0.48% | 4.11 | 4.17 | 135164 | 5595 | 1.80% |
| 2025-11-28 | 4.09 | 4.17 | 0.08 | 1.96% | 4.06 | 4.18 | 138007 | 5699 | 1.84% |
| 2025-11-27 | 4.18 | 4.09 | -0.11 | -2.62% | 4.08 | 4.23 | 187243 | 7798 | 2.50% |
| 2025-11-26 | 4.11 | 4.20 | 0.06 | 1.45% | 4.07 | 4.33 | 251726 | 10528 | 3.36% |
| 2025-11-25 | 4.10 | 4.14 | 0.04 | 0.98% | 4.10 | 4.20 | 171154 | 7102 | 2.28% |
| 2025-11-24 | 4.10 | 4.10 | -0.01 | -0.24% | 3.98 | 4.13 | 195066 | 7917 | 2.60% |
| 2025-11-21 | 4.25 | 4.11 | -0.22 | -5.08% | 4.11 | 4.27 | 318197 | 13168 | 4.24% |
| 2025-11-20 | 4.50 | 4.33 | -0.23 | -5.04% | 4.33 | 4.52 | 489498 | 21484 | 6.53% |
| 2025-11-19 | 4.31 | 4.56 | 0.22 | 5.07% | 4.30 | 4.56 | 632887 | 28475 | 8.44% |
| 2025-11-18 | 4.24 | 4.34 | 0.12 | 2.84% | 4.21 | 4.43 | 425055 | 18441 | 5.67% |
| 2025-11-17 | 4.31 | 4.22 | -0.11 | -2.54% | 4.16 | 4.33 | 246889 | 10445 | 3.29% |
| 2025-11-14 | 4.25 | 4.33 | 0.03 | 0.70% | 4.22 | 4.38 | 279795 | 12062 | 3.73% |
| 2025-11-13 | 4.22 | 4.30 | 0.07 | 1.65% | 4.22 | 4.44 | 463191 | 20289 | 6.18% |
| 2025-11-12 | 4.28 | 4.23 | 0.01 | 0.24% | 4.11 | 4.35 | 368753 | 15505 | 4.92% |
| 2025-11-11 | 4.02 | 4.22 | 0.20 | 4.98% | 4.02 | 4.22 | 302716 | 12575 | 4.04% |
| 2025-11-10 | 3.95 | 4.02 | 0.08 | 2.03% | 3.93 | 4.03 | 192353 | 7673 | 2.56% |
| 2025-11-07 | 3.93 | 3.94 | 0.00 | 0.00% | 3.92 | 3.96 | 100716 | 3969 | 1.34% |
| 2025-11-06 | 3.98 | 3.94 | -0.04 | -1.01% | 3.93 | 3.99 | 148135 | 5851 | 1.98% |
| 2025-11-05 | 3.93 | 3.98 | 0.02 | 0.51% | 3.91 | 3.99 | 138526 | 5485 | 1.85% |
| 2025-11-04 | 3.98 | 3.96 | -0.03 | -0.75% | 3.94 | 4.04 | 159401 | 6349 | 2.13% |
| 2025-11-03 | 3.91 | 3.99 | 0.09 | 2.31% | 3.90 | 4.00 | 170739 | 6762 | 2.28% |
| 2025-10-31 | 3.91 | 3.90 | -0.09 | -2.26% | 3.85 | 3.93 | 233519 | 9099 | 3.11% |
| 2025-10-30 | 3.90 | 3.99 | 0.08 | 2.05% | 3.88 | 4.02 | 205620 | 8156 | 2.74% |
| 2025-10-29 | 3.97 | 3.91 | -0.05 | -1.26% | 3.83 | 3.98 | 191830 | 7452 | 2.56% |
| 2025-10-28 | 3.96 | 3.96 | 0.01 | 0.25% | 3.95 | 4.00 | 96298 | 3824 | 1.28% |
| 2025-10-27 | 3.96 | 3.95 | -0.02 | -0.50% | 3.93 | 4.00 | 130078 | 5151 | 1.73% |
| 2025-10-24 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.05 | 151888 | 6065 | 2.03% |
| 2025-10-23 | 3.93 | 4.00 | 0.06 | 1.52% | 3.93 | 4.01 | 161292 | 6401 | 2.15% |
| 2025-10-22 | 3.93 | 3.94 | 0.00 | 0.00% | 3.90 | 3.97 | 118942 | 4681 | 1.59% |
| 2025-10-21 | 3.86 | 3.94 | 0.08 | 2.07% | 3.86 | 3.99 | 216321 | 8525 | 2.88% |
| 2025-10-20 | 3.78 | 3.86 | 0.10 | 2.66% | 3.77 | 3.87 | 159907 | 6116 | 2.13% |
| 2025-10-17 | 3.79 | 3.76 | -0.05 | -1.31% | 3.73 | 3.82 | 123118 | 4638 | 1.64% |
| 2025-10-16 | 3.77 | 3.81 | 0.02 | 0.53% | 3.76 | 3.84 | 90680 | 3448 | 1.21% |
| 2025-10-15 | 3.74 | 3.79 | 0.06 | 1.61% | 3.74 | 3.81 | 107343 | 4055 | 1.43% |
| 2025-10-14 | 3.77 | 3.73 | -0.03 | -0.80% | 3.72 | 3.82 | 105965 | 3992 | 1.41% |
| 2025-10-13 | 3.67 | 3.76 | -0.07 | -1.83% | 3.67 | 3.79 | 156241 | 5868 | 2.08% |
| 2025-10-10 | 3.88 | 3.83 | -0.09 | -2.30% | 3.81 | 3.90 | 135925 | 5243 | 1.81% |
| 2025-10-09 | 3.87 | 3.92 | 0.06 | 1.55% | 3.83 | 3.94 | 184959 | 7202 | 2.47% |
| 2025-09-30 | 3.85 | 3.86 | 0.02 | 0.52% | 3.82 | 3.86 | 91258 | 3506 | 1.22% |
| 2025-09-29 | 3.80 | 3.84 | 0.04 | 1.05% | 3.76 | 3.87 | 147715 | 5659 | 1.97% |
| 2025-09-26 | 3.72 | 3.80 | 0.05 | 1.33% | 3.71 | 3.84 | 141484 | 5353 | 1.89% |
| 2025-09-25 | 3.71 | 3.75 | 0.04 | 1.08% | 3.70 | 3.80 | 134523 | 5037 | 1.79% |
| 2025-09-24 | 3.63 | 3.71 | 0.07 | 1.92% | 3.62 | 3.71 | 134827 | 4951 | 1.80% |
| 2025-09-23 | 3.73 | 3.64 | -0.10 | -2.67% | 3.55 | 3.76 | 260151 | 9453 | 3.47% |
| 2025-09-22 | 3.68 | 3.74 | 0.06 | 1.63% | 3.67 | 3.78 | 139602 | 5219 | 1.86% |
| 2025-09-19 | 3.71 | 3.68 | -0.01 | -0.27% | 3.68 | 3.76 | 205450 | 7635 | 2.74% |
| 2025-09-18 | 3.87 | 3.69 | -0.19 | -4.90% | 3.69 | 3.93 | 343752 | 12989 | 4.58% |
| 2025-09-17 | 3.98 | 3.88 | -0.10 | -2.51% | 3.87 | 3.98 | 188245 | 7368 | 2.51% |
| 2025-09-16 | 3.92 | 3.98 | 0.06 | 1.53% | 3.91 | 3.99 | 146273 | 5785 | 1.95% |
| 2025-09-15 | 3.96 | 3.92 | -0.05 | -1.26% | 3.87 | 3.97 | 178703 | 6976 | 2.38% |
| 2025-09-12 | 4.00 | 3.97 | -0.04 | -1.00% | 3.95 | 4.02 | 166733 | 6635 | 2.22% |
| 2025-09-11 | 4.01 | 4.01 | 0.01 | 0.25% | 3.96 | 4.04 | 161155 | 6452 | 2.15% |
| 2025-09-10 | 4.04 | 4.00 | -0.07 | -1.72% | 3.99 | 4.09 | 203493 | 8188 | 2.71% |
| 2025-09-09 | 4.03 | 4.07 | 0.04 | 0.99% | 4.02 | 4.15 | 242128 | 9858 | 3.23% |
| 2025-09-08 | 4.01 | 4.03 | 0.00 | 0.00% | 3.97 | 4.06 | 171053 | 6851 | 2.28% |