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 | 3.81 | 3.78 | -0.03 | -0.79% | 3.77 | 3.82 | 143941 | 5456 | 0.98% |
| 2025-12-15 | 3.77 | 3.81 | 0.03 | 0.79% | 3.76 | 3.82 | 89320 | 3396 | 0.61% |
| 2025-12-12 | 3.77 | 3.78 | 0.01 | 0.27% | 3.77 | 3.82 | 120338 | 4569 | 0.82% |
| 2025-12-11 | 3.82 | 3.77 | -0.04 | -1.05% | 3.76 | 3.82 | 97826 | 3711 | 0.67% |
| 2025-12-10 | 3.80 | 3.81 | 0.01 | 0.26% | 3.79 | 3.82 | 72391 | 2753 | 0.49% |
| 2025-12-09 | 3.82 | 3.80 | -0.02 | -0.52% | 3.79 | 3.84 | 99585 | 3796 | 0.68% |
| 2025-12-08 | 3.80 | 3.82 | 0.00 | 0.00% | 3.80 | 3.83 | 78206 | 2981 | 0.53% |
| 2025-12-05 | 3.78 | 3.82 | 0.03 | 0.79% | 3.77 | 3.82 | 86184 | 3278 | 0.59% |
| 2025-12-04 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.83 | 83212 | 3159 | 0.57% |
| 2025-12-03 | 3.83 | 3.82 | -0.02 | -0.52% | 3.81 | 3.85 | 91665 | 3507 | 0.63% |
| 2025-12-02 | 3.86 | 3.84 | -0.02 | -0.52% | 3.81 | 3.86 | 96478 | 3693 | 0.66% |
| 2025-12-01 | 3.85 | 3.86 | 0.02 | 0.52% | 3.84 | 3.88 | 81142 | 3130 | 0.55% |
| 2025-11-28 | 3.84 | 3.84 | 0.01 | 0.26% | 3.81 | 3.84 | 64993 | 2489 | 0.44% |
| 2025-11-27 | 3.84 | 3.83 | -0.01 | -0.26% | 3.82 | 3.86 | 83413 | 3200 | 0.57% |
| 2025-11-26 | 3.88 | 3.84 | -0.04 | -1.03% | 3.82 | 3.89 | 127708 | 4911 | 0.87% |
| 2025-11-25 | 3.76 | 3.88 | 0.12 | 3.19% | 3.74 | 3.96 | 272854 | 10506 | 1.86% |
| 2025-11-24 | 3.79 | 3.76 | -0.01 | -0.27% | 3.72 | 3.80 | 215374 | 8072 | 1.47% |
| 2025-11-21 | 3.91 | 3.77 | -0.17 | -4.31% | 3.76 | 3.93 | 365462 | 13997 | 2.49% |
| 2025-11-20 | 3.96 | 3.94 | -0.01 | -0.25% | 3.92 | 3.98 | 155109 | 6118 | 1.06% |
| 2025-11-19 | 4.04 | 3.95 | -0.09 | -2.23% | 3.94 | 4.05 | 272483 | 10815 | 1.86% |
| 2025-11-18 | 4.11 | 4.04 | -0.07 | -1.70% | 4.01 | 4.11 | 224384 | 9076 | 1.53% |
| 2025-11-17 | 4.14 | 4.11 | -0.02 | -0.48% | 4.07 | 4.15 | 173706 | 7120 | 1.19% |
| 2025-11-14 | 4.11 | 4.13 | 0.02 | 0.49% | 4.10 | 4.18 | 271999 | 11258 | 1.86% |
| 2025-11-13 | 4.13 | 4.11 | -0.02 | -0.48% | 4.06 | 4.13 | 224769 | 9202 | 1.53% |
| 2025-11-12 | 4.12 | 4.13 | 0.02 | 0.49% | 4.10 | 4.15 | 214442 | 8845 | 1.46% |
| 2025-11-11 | 4.11 | 4.11 | 0.00 | 0.00% | 4.08 | 4.12 | 167456 | 6878 | 1.14% |
| 2025-11-10 | 4.09 | 4.11 | 0.04 | 0.98% | 4.07 | 4.12 | 214595 | 8798 | 1.46% |
| 2025-11-07 | 4.06 | 4.07 | 0.00 | 0.00% | 4.06 | 4.13 | 231058 | 9449 | 1.58% |
| 2025-11-06 | 4.06 | 4.07 | 0.02 | 0.49% | 4.05 | 4.13 | 317378 | 12952 | 2.17% |
| 2025-11-05 | 3.95 | 4.05 | 0.08 | 2.02% | 3.94 | 4.06 | 286799 | 11532 | 1.96% |
| 2025-11-04 | 3.94 | 3.97 | 0.02 | 0.51% | 3.93 | 3.98 | 134240 | 5318 | 0.92% |
| 2025-11-03 | 3.93 | 3.95 | 0.02 | 0.51% | 3.92 | 3.95 | 99580 | 3917 | 0.68% |
| 2025-10-31 | 3.95 | 3.93 | -0.02 | -0.51% | 3.92 | 3.96 | 125663 | 4943 | 0.86% |
| 2025-10-30 | 3.98 | 3.95 | -0.04 | -1.00% | 3.94 | 4.00 | 156936 | 6218 | 1.07% |
| 2025-10-29 | 3.99 | 3.99 | 0.00 | 0.00% | 3.94 | 4.00 | 147428 | 5854 | 1.01% |
| 2025-10-28 | 4.02 | 3.99 | -0.02 | -0.50% | 3.98 | 4.03 | 125511 | 5018 | 0.86% |
| 2025-10-27 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.03 | 190789 | 7643 | 1.30% |
| 2025-10-24 | 4.05 | 3.98 | -0.11 | -2.69% | 3.96 | 4.05 | 329682 | 13185 | 2.25% |
| 2025-10-23 | 4.02 | 4.09 | 0.07 | 1.74% | 4.01 | 4.09 | 259524 | 10549 | 1.77% |
| 2025-10-22 | 4.00 | 4.02 | 0.00 | 0.00% | 3.99 | 4.06 | 170367 | 6872 | 1.16% |
| 2025-10-21 | 3.95 | 4.02 | 0.07 | 1.77% | 3.94 | 4.02 | 188779 | 7533 | 1.29% |
| 2025-10-20 | 3.94 | 3.95 | 0.04 | 1.02% | 3.90 | 3.96 | 109703 | 4313 | 0.75% |
| 2025-10-17 | 3.96 | 3.91 | -0.05 | -1.26% | 3.91 | 3.98 | 145310 | 5729 | 0.99% |
| 2025-10-16 | 3.98 | 3.96 | -0.01 | -0.25% | 3.93 | 3.99 | 125649 | 4962 | 0.86% |
| 2025-10-15 | 3.98 | 3.97 | -0.01 | -0.25% | 3.95 | 4.01 | 147330 | 5856 | 1.01% |
| 2025-10-14 | 3.94 | 3.98 | 0.05 | 1.27% | 3.93 | 3.99 | 193380 | 7671 | 1.32% |
| 2025-10-13 | 3.90 | 3.93 | -0.03 | -0.76% | 3.86 | 3.93 | 157281 | 6123 | 1.07% |
| 2025-10-10 | 3.90 | 3.96 | 0.05 | 1.28% | 3.89 | 3.97 | 140985 | 5564 | 0.96% |
| 2025-10-09 | 3.87 | 3.91 | 0.04 | 1.03% | 3.86 | 3.91 | 123101 | 4799 | 0.84% |
| 2025-09-30 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.90 | 113845 | 4405 | 0.78% |
| 2025-09-29 | 3.90 | 3.89 | -0.01 | -0.26% | 3.85 | 3.92 | 99450 | 3863 | 0.68% |
| 2025-09-26 | 3.90 | 3.90 | 0.01 | 0.26% | 3.87 | 3.93 | 73344 | 2866 | 0.50% |
| 2025-09-25 | 3.92 | 3.89 | -0.03 | -0.77% | 3.89 | 3.93 | 87414 | 3408 | 0.60% |
| 2025-09-24 | 3.89 | 3.92 | 0.01 | 0.26% | 3.88 | 3.94 | 76427 | 2992 | 0.52% |
| 2025-09-23 | 3.93 | 3.91 | -0.03 | -0.76% | 3.84 | 3.93 | 144490 | 5613 | 0.99% |
| 2025-09-22 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 3.97 | 132014 | 5198 | 0.90% |
| 2025-09-19 | 3.99 | 3.97 | -0.02 | -0.50% | 3.95 | 3.99 | 138360 | 5490 | 0.94% |
| 2025-09-18 | 4.05 | 3.99 | -0.07 | -1.72% | 3.97 | 4.06 | 215488 | 8641 | 1.47% |
| 2025-09-17 | 4.05 | 4.06 | 0.00 | 0.00% | 4.03 | 4.08 | 134254 | 5443 | 0.92% |
| 2025-09-16 | 4.03 | 4.06 | 0.02 | 0.50% | 4.01 | 4.06 | 163268 | 6590 | 1.11% |
| 2025-09-15 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 122315 | 4927 | 0.83% |
| 2025-09-12 | 4.03 | 4.03 | 0.01 | 0.25% | 4.01 | 4.06 | 183459 | 7401 | 1.25% |
| 2025-09-11 | 4.01 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 115376 | 4626 | 0.79% |
| 2025-09-10 | 4.03 | 4.01 | -0.01 | -0.25% | 3.99 | 4.04 | 87024 | 3488 | 0.59% |
| 2025-09-09 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.06 | 128267 | 5171 | 0.88% |
| 2025-09-08 | 4.03 | 4.04 | 0.03 | 0.75% | 4.01 | 4.04 | 134092 | 5399 | 0.91% |