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 | 3.27 | 3.31 | -0.13 | -3.78% | 3.27 | 3.43 | 128908 | 4225 | 4.05% |
| 2025-12-16 | 3.44 | 3.44 | -0.18 | -4.97% | 3.44 | 3.44 | 2172 | 74 | 0.07% |
| 2025-12-15 | 3.62 | 3.62 | -0.19 | -4.99% | 3.62 | 3.62 | 4842 | 175 | 0.15% |
| 2025-12-12 | 3.82 | 3.81 | -0.01 | -0.26% | 3.78 | 3.85 | 16299 | 622 | 0.51% |
| 2025-12-11 | 3.93 | 3.82 | -0.11 | -2.80% | 3.81 | 3.93 | 20403 | 786 | 0.64% |
| 2025-12-10 | 3.98 | 3.93 | -0.04 | -1.01% | 3.82 | 4.01 | 26049 | 1016 | 0.82% |
| 2025-12-09 | 4.00 | 3.97 | -0.03 | -0.75% | 3.95 | 4.02 | 12072 | 480 | 0.38% |
| 2025-12-08 | 4.15 | 4.00 | -0.16 | -3.85% | 3.95 | 4.16 | 59623 | 2389 | 1.87% |
| 2025-12-05 | 4.22 | 4.16 | -0.03 | -0.72% | 4.15 | 4.30 | 27318 | 1146 | 0.86% |
| 2025-12-04 | 4.22 | 4.19 | -0.07 | -1.64% | 4.18 | 4.31 | 23961 | 1011 | 0.75% |
| 2025-12-03 | 4.32 | 4.26 | -0.09 | -2.07% | 4.25 | 4.43 | 31089 | 1333 | 0.98% |
| 2025-12-02 | 4.41 | 4.35 | -0.06 | -1.36% | 4.31 | 4.41 | 24677 | 1075 | 0.78% |
| 2025-12-01 | 4.26 | 4.41 | 0.11 | 2.56% | 4.26 | 4.44 | 39052 | 1714 | 1.23% |
| 2025-11-28 | 4.29 | 4.30 | 0.04 | 0.94% | 4.19 | 4.35 | 27009 | 1151 | 0.85% |
| 2025-11-27 | 4.26 | 4.26 | -0.01 | -0.23% | 4.20 | 4.31 | 11765 | 502 | 0.37% |
| 2025-11-26 | 4.29 | 4.27 | -0.02 | -0.47% | 4.22 | 4.38 | 17381 | 745 | 0.55% |
| 2025-11-25 | 4.24 | 4.29 | 0.07 | 1.66% | 4.24 | 4.35 | 12294 | 528 | 0.39% |
| 2025-11-24 | 4.24 | 4.22 | 0.00 | 0.00% | 4.14 | 4.27 | 18532 | 779 | 0.58% |
| 2025-11-21 | 4.39 | 4.22 | -0.21 | -4.74% | 4.21 | 4.46 | 35363 | 1513 | 1.11% |
| 2025-11-20 | 4.41 | 4.43 | 0.03 | 0.68% | 4.36 | 4.50 | 19864 | 878 | 0.62% |
| 2025-11-19 | 4.50 | 4.40 | -0.09 | -2.00% | 4.34 | 4.56 | 31054 | 1367 | 0.98% |
| 2025-11-18 | 4.60 | 4.49 | -0.15 | -3.23% | 4.46 | 4.62 | 35929 | 1621 | 1.13% |
| 2025-11-17 | 4.62 | 4.64 | 0.04 | 0.87% | 4.55 | 4.75 | 27958 | 1296 | 0.88% |
| 2025-11-14 | 4.59 | 4.60 | -0.04 | -0.86% | 4.56 | 4.68 | 26365 | 1217 | 0.83% |
| 2025-11-13 | 4.72 | 4.64 | -0.11 | -2.32% | 4.59 | 4.76 | 45425 | 2110 | 1.43% |
| 2025-11-12 | 4.65 | 4.75 | 0.07 | 1.50% | 4.58 | 4.83 | 45217 | 2137 | 1.42% |
| 2025-11-11 | 4.69 | 4.68 | 0.03 | 0.65% | 4.63 | 4.79 | 53478 | 2520 | 1.68% |
| 2025-11-10 | 4.45 | 4.65 | 0.22 | 4.97% | 4.45 | 4.65 | 57368 | 2643 | 1.80% |
| 2025-11-07 | 4.43 | 4.43 | -0.09 | -1.99% | 4.42 | 4.67 | 69702 | 3155 | 2.19% |
| 2025-11-06 | 4.52 | 4.52 | -0.06 | -1.31% | 4.46 | 4.76 | 97748 | 4518 | 3.07% |
| 2025-11-05 | 4.45 | 4.58 | 0.15 | 3.39% | 4.43 | 4.65 | 132218 | 6040 | 4.15% |
| 2025-11-04 | 4.28 | 4.43 | 0.21 | 4.98% | 4.26 | 4.43 | 57902 | 2549 | 1.82% |
| 2025-11-03 | 4.02 | 4.22 | 0.20 | 4.98% | 3.99 | 4.22 | 72762 | 3029 | 2.29% |
| 2025-10-31 | 3.97 | 4.02 | 0.02 | 0.50% | 3.96 | 4.05 | 27687 | 1107 | 0.87% |
| 2025-10-30 | 3.89 | 4.00 | 0.10 | 2.56% | 3.89 | 4.01 | 31930 | 1266 | 1.00% |
| 2025-10-29 | 3.86 | 3.90 | 0.03 | 0.78% | 3.83 | 3.93 | 21095 | 816 | 0.66% |
| 2025-10-28 | 3.90 | 3.87 | -0.03 | -0.77% | 3.83 | 3.94 | 20441 | 795 | 0.64% |
| 2025-10-27 | 3.85 | 3.90 | 0.01 | 0.26% | 3.83 | 3.91 | 18722 | 727 | 0.59% |
| 2025-10-24 | 4.03 | 3.89 | -0.10 | -2.51% | 3.87 | 4.03 | 51518 | 2014 | 1.62% |
| 2025-10-23 | 4.00 | 3.99 | -0.05 | -1.24% | 3.97 | 4.04 | 11772 | 469 | 0.37% |
| 2025-10-22 | 4.01 | 4.04 | 0.04 | 1.00% | 3.98 | 4.18 | 33437 | 1362 | 1.05% |
| 2025-10-21 | 3.84 | 4.00 | 0.13 | 3.36% | 3.84 | 4.01 | 25010 | 986 | 0.79% |
| 2025-10-20 | 3.77 | 3.87 | 0.16 | 4.31% | 3.73 | 3.88 | 17030 | 647 | 0.53% |
| 2025-10-17 | 3.79 | 3.71 | -0.08 | -2.11% | 3.70 | 3.81 | 10406 | 389 | 0.33% |
| 2025-10-16 | 3.81 | 3.79 | -0.02 | -0.52% | 3.76 | 3.82 | 8789 | 333 | 0.28% |
| 2025-10-15 | 3.82 | 3.81 | -0.03 | -0.78% | 3.79 | 3.88 | 16343 | 625 | 0.51% |
| 2025-10-14 | 3.77 | 3.84 | 0.05 | 1.32% | 3.74 | 3.85 | 19404 | 737 | 0.61% |
| 2025-10-13 | 3.81 | 3.79 | -0.07 | -1.81% | 3.68 | 3.81 | 19391 | 729 | 0.61% |
| 2025-10-10 | 3.89 | 3.86 | -0.03 | -0.77% | 3.84 | 3.91 | 12681 | 491 | 0.40% |
| 2025-10-09 | 3.89 | 3.89 | -0.01 | -0.26% | 3.81 | 3.92 | 13927 | 541 | 0.44% |
| 2025-09-30 | 3.91 | 3.90 | 0.01 | 0.26% | 3.88 | 3.95 | 18098 | 707 | 0.57% |
| 2025-09-29 | 3.90 | 3.89 | -0.01 | -0.26% | 3.81 | 3.93 | 15873 | 616 | 0.50% |
| 2025-09-26 | 3.95 | 3.90 | -0.06 | -1.52% | 3.81 | 3.97 | 21491 | 837 | 0.68% |
| 2025-09-25 | 4.02 | 3.96 | -0.08 | -1.98% | 3.95 | 4.04 | 20654 | 822 | 0.65% |
| 2025-09-24 | 4.00 | 4.04 | 0.06 | 1.51% | 3.96 | 4.05 | 28209 | 1132 | 0.89% |
| 2025-09-23 | 4.05 | 3.98 | -0.07 | -1.73% | 3.96 | 4.10 | 17805 | 712 | 0.56% |
| 2025-09-22 | 3.99 | 4.05 | 0.07 | 1.76% | 3.96 | 4.07 | 18098 | 727 | 0.57% |
| 2025-09-19 | 3.97 | 3.98 | 0.00 | 0.00% | 3.95 | 4.02 | 20258 | 806 | 0.64% |
| 2025-09-18 | 4.08 | 3.98 | -0.12 | -2.93% | 3.96 | 4.10 | 35836 | 1446 | 1.13% |
| 2025-09-17 | 4.06 | 4.10 | 0.03 | 0.74% | 4.04 | 4.12 | 22182 | 906 | 0.70% |
| 2025-09-16 | 4.03 | 4.07 | 0.01 | 0.25% | 4.02 | 4.08 | 22688 | 920 | 0.71% |
| 2025-09-15 | 4.08 | 4.06 | -0.02 | -0.49% | 4.01 | 4.10 | 26519 | 1072 | 0.83% |
| 2025-09-12 | 4.07 | 4.08 | -0.02 | -0.49% | 4.01 | 4.10 | 30915 | 1255 | 0.97% |
| 2025-09-11 | 4.20 | 4.10 | 0.02 | 0.49% | 4.02 | 4.20 | 36713 | 1497 | 1.15% |
| 2025-09-10 | 4.00 | 4.08 | 0.08 | 2.00% | 3.97 | 4.08 | 33166 | 1336 | 1.04% |
| 2025-09-09 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.08 | 16536 | 666 | 0.52% |