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 | 3.45 | 3.45 | 0.16 | 4.86% | 3.45 | 3.45 | 213 | 7 | 0.00% |
| 2025-12-15 | 3.29 | 3.29 | 0.16 | 5.11% | 3.29 | 3.29 | 198 | 6 | 0.00% |
| 2025-12-12 | 3.13 | 3.13 | 0.15 | 5.03% | 3.13 | 3.13 | 281 | 8 | 0.00% |
| 2025-12-11 | 2.98 | 2.98 | 0.14 | 4.93% | 2.98 | 2.98 | 1372 | 40 | 0.02% |
| 2025-12-09 | 3.97 | 4.04 | 0.09 | 2.28% | 3.94 | 4.11 | 224048 | 9004 | 3.27% |
| 2025-12-08 | 3.97 | 3.95 | -0.03 | -0.75% | 3.91 | 4.04 | 154248 | 6107 | 2.25% |
| 2025-12-05 | 3.97 | 3.98 | 0.09 | 2.31% | 3.87 | 3.98 | 119089 | 4687 | 1.74% |
| 2025-12-04 | 3.98 | 3.89 | -0.10 | -2.51% | 3.88 | 4.01 | 109805 | 4318 | 1.60% |
| 2025-12-03 | 3.97 | 3.99 | -0.02 | -0.50% | 3.97 | 4.05 | 63624 | 2551 | 0.93% |
| 2025-12-02 | 4.00 | 4.01 | 0.00 | 0.00% | 3.96 | 4.03 | 97149 | 3878 | 1.42% |
| 2025-12-01 | 3.95 | 4.01 | 0.05 | 1.26% | 3.92 | 4.07 | 124470 | 4957 | 1.82% |
| 2025-11-28 | 3.81 | 3.96 | 0.15 | 3.94% | 3.79 | 3.97 | 155505 | 6053 | 2.27% |
| 2025-11-27 | 3.78 | 3.81 | -0.17 | -4.27% | 3.78 | 4.00 | 268286 | 10205 | 3.92% |
| 2025-11-26 | 4.03 | 3.98 | 0.01 | 0.25% | 3.97 | 4.04 | 61130 | 2448 | 0.89% |
| 2025-11-25 | 3.92 | 3.97 | 0.05 | 1.28% | 3.90 | 4.06 | 76950 | 3069 | 1.12% |
| 2025-11-24 | 3.95 | 3.92 | -0.04 | -1.01% | 3.91 | 4.03 | 83037 | 3279 | 1.21% |
| 2025-11-21 | 3.99 | 3.96 | -0.07 | -1.74% | 3.94 | 4.09 | 112935 | 4515 | 1.65% |
| 2025-11-20 | 3.96 | 4.03 | -0.05 | -1.23% | 3.88 | 4.15 | 199449 | 7919 | 2.91% |
| 2025-11-19 | 4.18 | 4.08 | -0.21 | -4.90% | 4.08 | 4.23 | 216818 | 8969 | 3.17% |
| 2025-11-18 | 4.13 | 4.29 | 0.19 | 4.63% | 4.12 | 4.31 | 337700 | 14383 | 4.93% |
| 2025-11-17 | 4.12 | 4.10 | -0.05 | -1.20% | 4.03 | 4.20 | 227177 | 9327 | 3.32% |
| 2025-11-14 | 4.10 | 4.15 | 0.05 | 1.22% | 4.08 | 4.31 | 279902 | 11897 | 4.09% |
| 2025-11-13 | 4.00 | 4.10 | 0.11 | 2.76% | 3.99 | 4.14 | 157806 | 6442 | 2.30% |
| 2025-11-12 | 3.97 | 3.99 | -0.01 | -0.25% | 3.94 | 4.00 | 76812 | 3052 | 1.12% |
| 2025-11-11 | 4.02 | 4.00 | -0.02 | -0.50% | 3.96 | 4.03 | 80969 | 3239 | 1.18% |
| 2025-11-10 | 3.95 | 4.02 | 0.07 | 1.77% | 3.95 | 4.04 | 117627 | 4700 | 1.72% |
| 2025-11-07 | 4.05 | 3.95 | -0.16 | -3.89% | 3.94 | 4.10 | 209049 | 8391 | 3.05% |
| 2025-11-06 | 3.90 | 4.11 | 0.18 | 4.58% | 3.89 | 4.13 | 224263 | 9093 | 3.27% |
| 2025-11-05 | 4.07 | 3.93 | -0.08 | -2.00% | 3.93 | 4.09 | 172720 | 6915 | 2.52% |
| 2025-11-04 | 3.80 | 4.01 | 0.19 | 4.97% | 3.78 | 4.01 | 178884 | 7016 | 2.61% |
| 2025-11-03 | 3.88 | 3.82 | -0.02 | -0.52% | 3.77 | 3.94 | 131189 | 5041 | 1.92% |
| 2025-10-31 | 3.77 | 3.84 | 0.13 | 3.50% | 3.64 | 3.90 | 248731 | 9466 | 3.63% |
| 2025-10-30 | 3.54 | 3.71 | 0.18 | 5.10% | 3.50 | 3.71 | 124547 | 4490 | 1.82% |
| 2025-10-29 | 3.58 | 3.53 | -0.05 | -1.40% | 3.52 | 3.58 | 69637 | 2461 | 1.02% |
| 2025-10-28 | 3.55 | 3.58 | 0.02 | 0.56% | 3.54 | 3.58 | 50238 | 1793 | 0.73% |
| 2025-10-27 | 3.58 | 3.56 | -0.02 | -0.56% | 3.54 | 3.61 | 81970 | 2926 | 1.20% |
| 2025-10-24 | 3.58 | 3.58 | -0.01 | -0.28% | 3.53 | 3.64 | 74240 | 2655 | 1.08% |
| 2025-10-23 | 3.73 | 3.59 | -0.11 | -2.97% | 3.52 | 3.75 | 125491 | 4516 | 1.83% |
| 2025-10-22 | 3.70 | 3.70 | 0.06 | 1.65% | 3.65 | 3.76 | 73778 | 2732 | 1.08% |
| 2025-10-21 | 3.59 | 3.64 | 0.03 | 0.83% | 3.59 | 3.69 | 59099 | 2157 | 0.86% |
| 2025-10-20 | 3.57 | 3.61 | 0.06 | 1.69% | 3.54 | 3.66 | 63200 | 2273 | 0.92% |
| 2025-10-17 | 3.52 | 3.55 | -0.01 | -0.28% | 3.52 | 3.74 | 91135 | 3293 | 1.33% |
| 2025-10-16 | 3.58 | 3.56 | -0.01 | -0.28% | 3.54 | 3.60 | 49886 | 1778 | 0.73% |
| 2025-10-15 | 3.61 | 3.57 | -0.03 | -0.83% | 3.51 | 3.63 | 60168 | 2140 | 0.88% |
| 2025-10-14 | 3.69 | 3.60 | -0.05 | -1.37% | 3.58 | 3.72 | 67871 | 2472 | 0.99% |
| 2025-10-13 | 3.61 | 3.65 | -0.06 | -1.62% | 3.56 | 3.67 | 69352 | 2511 | 1.01% |
| 2025-10-10 | 3.76 | 3.71 | -0.02 | -0.54% | 3.70 | 3.76 | 47062 | 1751 | 0.69% |
| 2025-10-09 | 3.83 | 3.73 | -0.11 | -2.86% | 3.70 | 3.83 | 98028 | 3667 | 1.43% |
| 2025-09-30 | 3.86 | 3.84 | -0.08 | -2.04% | 3.82 | 3.95 | 94188 | 3642 | 1.38% |
| 2025-09-29 | 3.90 | 3.92 | 0.06 | 1.55% | 3.87 | 4.05 | 105083 | 4173 | 1.53% |
| 2025-09-26 | 3.85 | 3.86 | 0.00 | 0.00% | 3.82 | 3.93 | 61272 | 2370 | 0.89% |
| 2025-09-25 | 3.91 | 3.86 | -0.09 | -2.28% | 3.84 | 3.92 | 63239 | 2446 | 0.92% |
| 2025-09-24 | 3.84 | 3.95 | 0.11 | 2.86% | 3.80 | 3.96 | 78735 | 3044 | 1.15% |
| 2025-09-23 | 3.92 | 3.84 | -0.13 | -3.27% | 3.81 | 3.99 | 105580 | 4097 | 1.54% |
| 2025-09-22 | 4.20 | 3.97 | -0.16 | -3.87% | 3.94 | 4.20 | 218939 | 8907 | 3.20% |
| 2025-09-19 | 4.13 | 4.13 | 0.20 | 5.09% | 4.13 | 4.13 | 73092 | 3018 | 1.07% |
| 2025-09-17 | 3.99 | 3.93 | -0.03 | -0.76% | 3.91 | 4.03 | 96508 | 3816 | 1.41% |
| 2025-09-16 | 4.12 | 3.96 | -0.12 | -2.94% | 3.94 | 4.12 | 166820 | 6671 | 2.44% |
| 2025-09-15 | 3.96 | 4.08 | 0.19 | 4.88% | 3.93 | 4.08 | 211647 | 8589 | 3.09% |
| 2025-09-12 | 3.71 | 3.89 | 0.19 | 5.14% | 3.68 | 3.89 | 131675 | 5022 | 1.92% |
| 2025-09-11 | 3.73 | 3.70 | 0.00 | 0.00% | 3.66 | 3.73 | 60204 | 2223 | 0.88% |
| 2025-09-10 | 3.59 | 3.70 | 0.09 | 2.49% | 3.57 | 3.77 | 108707 | 4018 | 1.59% |
| 2025-09-09 | 3.74 | 3.61 | -0.14 | -3.73% | 3.58 | 3.74 | 136281 | 4967 | 1.99% |
| 2025-09-08 | 3.80 | 3.75 | -0.06 | -1.57% | 3.74 | 3.80 | 70138 | 2639 | 1.02% |