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 | 3.59 | 3.55 | -0.04 | -1.11% | 3.53 | 3.59 | 158747 | 5636 | 0.43% |
| 2025-12-15 | 3.58 | 3.59 | -0.01 | -0.28% | 3.57 | 3.61 | 115528 | 4146 | 0.31% |
| 2025-12-12 | 3.64 | 3.60 | -0.04 | -1.10% | 3.60 | 3.65 | 140912 | 5101 | 0.38% |
| 2025-12-11 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 116642 | 4247 | 0.31% |
| 2025-12-10 | 3.65 | 3.67 | 0.01 | 0.27% | 3.63 | 3.68 | 131532 | 4808 | 0.35% |
| 2025-12-09 | 3.70 | 3.66 | -0.04 | -1.08% | 3.66 | 3.70 | 129824 | 4770 | 0.35% |
| 2025-12-08 | 3.72 | 3.70 | -0.01 | -0.27% | 3.69 | 3.72 | 123243 | 4562 | 0.33% |
| 2025-12-05 | 3.69 | 3.71 | 0.01 | 0.27% | 3.68 | 3.72 | 119832 | 4436 | 0.32% |
| 2025-12-04 | 3.70 | 3.70 | -0.01 | -0.27% | 3.67 | 3.71 | 123648 | 4566 | 0.33% |
| 2025-12-03 | 3.71 | 3.71 | -0.01 | -0.27% | 3.69 | 3.73 | 94334 | 3497 | 0.25% |
| 2025-12-02 | 3.71 | 3.72 | 0.00 | 0.00% | 3.69 | 3.73 | 119696 | 4444 | 0.32% |
| 2025-12-01 | 3.72 | 3.72 | 0.01 | 0.27% | 3.70 | 3.72 | 99945 | 3707 | 0.27% |
| 2025-11-28 | 3.70 | 3.71 | 0.01 | 0.27% | 3.68 | 3.73 | 115458 | 4279 | 0.31% |
| 2025-11-27 | 3.68 | 3.70 | 0.02 | 0.54% | 3.65 | 3.73 | 157984 | 5826 | 0.43% |
| 2025-11-26 | 3.70 | 3.68 | -0.02 | -0.54% | 3.68 | 3.72 | 134770 | 4986 | 0.36% |
| 2025-11-25 | 3.70 | 3.70 | 0.01 | 0.27% | 3.68 | 3.72 | 123043 | 4554 | 0.33% |
| 2025-11-24 | 3.70 | 3.69 | -0.01 | -0.27% | 3.68 | 3.72 | 156713 | 5797 | 0.42% |
| 2025-11-21 | 3.77 | 3.70 | -0.10 | -2.63% | 3.69 | 3.78 | 280008 | 10448 | 0.76% |
| 2025-11-20 | 3.79 | 3.80 | 0.02 | 0.53% | 3.77 | 3.81 | 172946 | 6546 | 0.47% |
| 2025-11-19 | 3.80 | 3.78 | -0.03 | -0.79% | 3.77 | 3.82 | 147946 | 5603 | 0.40% |
| 2025-11-18 | 3.84 | 3.81 | -0.03 | -0.78% | 3.79 | 3.85 | 220242 | 8386 | 0.59% |
| 2025-11-17 | 3.86 | 3.84 | -0.02 | -0.52% | 3.82 | 3.86 | 202851 | 7788 | 0.55% |
| 2025-11-14 | 3.86 | 3.86 | -0.01 | -0.26% | 3.85 | 3.89 | 185964 | 7203 | 0.50% |
| 2025-11-13 | 3.86 | 3.87 | 0.02 | 0.52% | 3.84 | 3.87 | 158317 | 6109 | 0.43% |
| 2025-11-12 | 3.87 | 3.85 | -0.02 | -0.52% | 3.84 | 3.88 | 199150 | 7685 | 0.54% |
| 2025-11-11 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 3.88 | 158848 | 6138 | 0.43% |
| 2025-11-10 | 3.84 | 3.86 | 0.03 | 0.78% | 3.82 | 3.86 | 208573 | 8019 | 0.56% |
| 2025-11-07 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.84 | 178799 | 6846 | 0.48% |
| 2025-11-06 | 3.82 | 3.81 | -0.01 | -0.26% | 3.80 | 3.84 | 193286 | 7378 | 0.52% |
| 2025-11-05 | 3.79 | 3.82 | 0.01 | 0.26% | 3.78 | 3.83 | 204005 | 7779 | 0.55% |
| 2025-11-04 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.82 | 176056 | 6693 | 0.48% |
| 2025-11-03 | 3.80 | 3.81 | 0.02 | 0.53% | 3.78 | 3.82 | 180390 | 6848 | 0.49% |
| 2025-10-31 | 3.85 | 3.79 | -0.12 | -3.07% | 3.78 | 3.85 | 615497 | 23406 | 1.66% |
| 2025-10-30 | 3.92 | 3.91 | -0.02 | -0.51% | 3.90 | 3.94 | 186784 | 7324 | 0.50% |
| 2025-10-29 | 3.94 | 3.93 | 0.00 | 0.00% | 3.90 | 3.94 | 177019 | 6934 | 0.48% |
| 2025-10-28 | 3.96 | 3.93 | -0.02 | -0.51% | 3.93 | 3.97 | 163130 | 6431 | 0.44% |
| 2025-10-27 | 3.96 | 3.95 | -0.01 | -0.25% | 3.93 | 3.97 | 182638 | 7217 | 0.49% |
| 2025-10-24 | 3.98 | 3.96 | -0.02 | -0.50% | 3.92 | 3.99 | 241744 | 9547 | 0.65% |
| 2025-10-23 | 3.93 | 3.98 | 0.04 | 1.02% | 3.92 | 4.00 | 246364 | 9749 | 0.66% |
| 2025-10-22 | 3.95 | 3.94 | -0.01 | -0.25% | 3.93 | 3.97 | 186038 | 7346 | 0.50% |
| 2025-10-21 | 3.87 | 3.95 | 0.08 | 2.07% | 3.87 | 3.96 | 295606 | 11620 | 0.80% |
| 2025-10-20 | 3.87 | 3.87 | 0.00 | 0.00% | 3.84 | 3.89 | 161142 | 6223 | 0.43% |
| 2025-10-17 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 3.94 | 172344 | 6710 | 0.47% |
| 2025-10-16 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 190287 | 7421 | 0.51% |
| 2025-10-15 | 3.93 | 3.93 | 0.01 | 0.26% | 3.91 | 3.97 | 180360 | 7108 | 0.49% |
| 2025-10-14 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.95 | 273620 | 10737 | 0.74% |
| 2025-10-13 | 3.88 | 3.90 | -0.04 | -1.02% | 3.84 | 3.92 | 268450 | 10409 | 0.72% |
| 2025-10-10 | 3.87 | 3.94 | 0.07 | 1.81% | 3.85 | 3.95 | 299813 | 11747 | 0.81% |
| 2025-10-09 | 3.84 | 3.87 | 0.03 | 0.78% | 3.84 | 3.88 | 220639 | 8522 | 0.60% |
| 2025-09-30 | 3.85 | 3.84 | -0.02 | -0.52% | 3.83 | 3.87 | 137810 | 5298 | 0.37% |
| 2025-09-29 | 3.83 | 3.86 | 0.02 | 0.52% | 3.79 | 3.86 | 170119 | 6510 | 0.46% |
| 2025-09-26 | 3.81 | 3.84 | 0.02 | 0.52% | 3.80 | 3.87 | 192951 | 7421 | 0.52% |
| 2025-09-25 | 3.85 | 3.82 | -0.04 | -1.04% | 3.81 | 3.87 | 148440 | 5691 | 0.40% |
| 2025-09-24 | 3.86 | 3.86 | -0.03 | -0.77% | 3.83 | 3.88 | 204774 | 7880 | 0.55% |
| 2025-09-23 | 3.85 | 3.89 | 0.03 | 0.78% | 3.78 | 3.89 | 318715 | 12196 | 0.86% |
| 2025-09-22 | 3.94 | 3.86 | -0.08 | -2.03% | 3.84 | 3.95 | 218613 | 8468 | 0.59% |
| 2025-09-19 | 3.94 | 3.94 | 0.00 | 0.00% | 3.91 | 3.96 | 190037 | 7471 | 0.51% |
| 2025-09-18 | 4.02 | 3.94 | -0.08 | -1.99% | 3.92 | 4.02 | 329605 | 13100 | 0.89% |
| 2025-09-17 | 3.98 | 4.02 | 0.04 | 1.01% | 3.94 | 4.06 | 419618 | 16823 | 1.13% |
| 2025-09-16 | 3.97 | 3.98 | 0.01 | 0.25% | 3.94 | 3.99 | 227152 | 9004 | 0.61% |
| 2025-09-15 | 3.93 | 3.97 | 0.04 | 1.02% | 3.90 | 3.97 | 278922 | 10996 | 0.75% |
| 2025-09-12 | 3.87 | 3.93 | 0.07 | 1.81% | 3.84 | 3.97 | 419553 | 16396 | 1.13% |
| 2025-09-11 | 3.85 | 3.86 | 0.03 | 0.78% | 3.82 | 3.87 | 217447 | 8356 | 0.59% |
| 2025-09-10 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.85 | 112673 | 4310 | 0.30% |
| 2025-09-09 | 3.82 | 3.85 | 0.02 | 0.52% | 3.81 | 3.86 | 191296 | 7343 | 0.52% |
| 2025-09-08 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.83 | 183755 | 7014 | 0.50% |