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 | 3.90 | 3.79 | -0.13 | -3.32% | 3.78 | 3.92 | 153465 | 5870 | 1.16% |
| 2025-12-15 | 3.87 | 3.92 | 0.05 | 1.29% | 3.85 | 3.96 | 137302 | 5385 | 1.04% |
| 2025-12-12 | 3.93 | 3.87 | -0.03 | -0.77% | 3.85 | 3.95 | 155244 | 6037 | 1.18% |
| 2025-12-11 | 3.98 | 3.90 | -0.07 | -1.76% | 3.89 | 4.00 | 145343 | 5711 | 1.10% |
| 2025-12-10 | 4.03 | 3.97 | -0.06 | -1.49% | 3.95 | 4.06 | 147789 | 5888 | 1.12% |
| 2025-12-09 | 4.04 | 4.03 | -0.03 | -0.74% | 4.01 | 4.11 | 196217 | 7976 | 1.49% |
| 2025-12-08 | 4.00 | 4.06 | 0.04 | 1.00% | 3.97 | 4.07 | 203309 | 8193 | 1.54% |
| 2025-12-05 | 3.92 | 4.02 | 0.09 | 2.29% | 3.89 | 4.03 | 222049 | 8841 | 1.68% |
| 2025-12-04 | 4.00 | 3.93 | -0.08 | -2.00% | 3.91 | 4.04 | 235022 | 9275 | 1.78% |
| 2025-12-03 | 3.92 | 4.01 | 0.07 | 1.78% | 3.92 | 4.08 | 320778 | 12882 | 2.43% |
| 2025-12-02 | 3.89 | 3.94 | 0.05 | 1.29% | 3.84 | 3.95 | 215219 | 8408 | 1.63% |
| 2025-12-01 | 3.86 | 3.89 | 0.04 | 1.04% | 3.85 | 3.92 | 174109 | 6759 | 1.32% |
| 2025-11-28 | 3.83 | 3.85 | 0.03 | 0.79% | 3.79 | 3.86 | 152505 | 5842 | 1.15% |
| 2025-11-27 | 3.80 | 3.82 | 0.01 | 0.26% | 3.78 | 3.85 | 167403 | 6392 | 1.27% |
| 2025-11-26 | 3.84 | 3.81 | -0.05 | -1.30% | 3.79 | 3.87 | 193437 | 7414 | 1.46% |
| 2025-11-25 | 3.85 | 3.86 | 0.04 | 1.05% | 3.80 | 3.86 | 193741 | 7437 | 1.47% |
| 2025-11-24 | 3.84 | 3.82 | 0.03 | 0.79% | 3.77 | 3.85 | 223724 | 8526 | 1.69% |
| 2025-11-21 | 3.97 | 3.79 | -0.20 | -5.01% | 3.79 | 3.97 | 344649 | 13269 | 2.61% |
| 2025-11-20 | 4.11 | 3.99 | -0.12 | -2.92% | 3.97 | 4.13 | 322644 | 12983 | 2.44% |
| 2025-11-19 | 4.26 | 4.11 | -0.17 | -3.97% | 4.08 | 4.30 | 399106 | 16521 | 3.02% |
| 2025-11-18 | 4.50 | 4.28 | -0.27 | -5.93% | 4.26 | 4.52 | 537154 | 23346 | 4.07% |
| 2025-11-17 | 4.52 | 4.55 | 0.01 | 0.22% | 4.43 | 4.61 | 663535 | 30001 | 5.02% |
| 2025-11-14 | 4.40 | 4.54 | 0.14 | 3.18% | 4.38 | 4.56 | 612090 | 27440 | 4.63% |
| 2025-11-13 | 4.28 | 4.40 | 0.11 | 2.56% | 4.28 | 4.40 | 412354 | 17983 | 3.12% |
| 2025-11-12 | 4.27 | 4.29 | -0.03 | -0.69% | 4.26 | 4.37 | 282826 | 12142 | 2.14% |
| 2025-11-11 | 4.24 | 4.32 | 0.07 | 1.65% | 4.18 | 4.33 | 367964 | 15652 | 2.79% |
| 2025-11-10 | 4.26 | 4.25 | 0.00 | 0.00% | 4.22 | 4.35 | 287865 | 12325 | 2.18% |
| 2025-11-07 | 4.28 | 4.25 | -0.04 | -0.93% | 4.22 | 4.37 | 281060 | 12023 | 2.13% |
| 2025-11-06 | 4.29 | 4.29 | -0.04 | -0.92% | 4.26 | 4.39 | 430920 | 18615 | 3.26% |
| 2025-11-05 | 4.23 | 4.33 | 0.10 | 2.36% | 4.21 | 4.40 | 507158 | 22018 | 3.84% |
| 2025-11-04 | 4.17 | 4.23 | 0.06 | 1.44% | 4.16 | 4.32 | 435777 | 18558 | 3.30% |
| 2025-11-03 | 4.06 | 4.17 | 0.08 | 1.96% | 4.06 | 4.31 | 438697 | 18373 | 3.32% |
| 2025-10-31 | 4.15 | 4.09 | -0.18 | -4.22% | 4.08 | 4.24 | 518759 | 21464 | 3.93% |
| 2025-10-30 | 4.43 | 4.27 | -0.22 | -4.90% | 4.27 | 4.48 | 617144 | 26773 | 4.67% |
| 2025-10-29 | 4.35 | 4.49 | 0.09 | 2.05% | 4.33 | 4.56 | 755759 | 33577 | 5.72% |
| 2025-10-28 | 4.31 | 4.40 | 0.03 | 0.69% | 4.25 | 4.44 | 754551 | 32686 | 5.71% |
| 2025-10-27 | 4.31 | 4.37 | 0.09 | 2.10% | 4.15 | 4.50 | 884942 | 38324 | 6.70% |
| 2025-10-24 | 4.58 | 4.28 | -0.45 | -9.51% | 4.27 | 4.65 | 1205109 | 52853 | 9.12% |
| 2025-10-23 | 4.33 | 4.73 | 0.43 | 10.00% | 4.32 | 4.73 | 853258 | 39285 | 6.46% |
| 2025-10-22 | 4.41 | 4.30 | -0.21 | -4.66% | 4.30 | 4.47 | 753836 | 32762 | 5.71% |
| 2025-10-21 | 4.41 | 4.51 | -0.07 | -1.53% | 4.30 | 4.52 | 1287719 | 56755 | 9.75% |
| 2025-10-20 | 4.19 | 4.58 | 0.42 | 10.10% | 4.16 | 4.58 | 1311671 | 57946 | 9.93% |
| 2025-10-17 | 4.13 | 4.16 | -0.01 | -0.24% | 4.13 | 4.28 | 527500 | 22201 | 3.99% |
| 2025-10-16 | 4.11 | 4.17 | 0.05 | 1.21% | 4.08 | 4.20 | 466435 | 19297 | 3.53% |
| 2025-10-15 | 4.06 | 4.12 | 0.06 | 1.48% | 4.03 | 4.15 | 361259 | 14835 | 2.74% |
| 2025-10-14 | 4.00 | 4.06 | 0.06 | 1.50% | 3.98 | 4.09 | 431673 | 17456 | 3.27% |
| 2025-10-13 | 3.90 | 4.00 | 0.01 | 0.25% | 3.88 | 4.00 | 253945 | 10042 | 1.92% |
| 2025-10-10 | 3.88 | 3.99 | 0.10 | 2.57% | 3.85 | 4.00 | 351729 | 13941 | 2.66% |
| 2025-10-09 | 3.79 | 3.89 | 0.10 | 2.64% | 3.79 | 3.91 | 241040 | 9299 | 1.83% |
| 2025-09-30 | 3.79 | 3.79 | -0.01 | -0.26% | 3.76 | 3.81 | 107832 | 4086 | 0.82% |
| 2025-09-29 | 3.78 | 3.80 | 0.02 | 0.53% | 3.66 | 3.81 | 158356 | 5947 | 1.20% |
| 2025-09-26 | 3.73 | 3.78 | 0.07 | 1.89% | 3.71 | 3.89 | 226401 | 8636 | 1.71% |
| 2025-09-25 | 3.76 | 3.71 | -0.06 | -1.59% | 3.70 | 3.78 | 157059 | 5851 | 1.19% |
| 2025-09-24 | 3.75 | 3.77 | -0.01 | -0.26% | 3.75 | 3.81 | 142814 | 5377 | 1.08% |
| 2025-09-23 | 3.82 | 3.78 | -0.05 | -1.31% | 3.71 | 3.82 | 187028 | 7037 | 1.42% |
| 2025-09-22 | 3.85 | 3.83 | -0.04 | -1.03% | 3.79 | 3.89 | 166551 | 6374 | 1.26% |
| 2025-09-19 | 3.84 | 3.87 | 0.02 | 0.52% | 3.82 | 3.89 | 234655 | 9045 | 1.78% |
| 2025-09-18 | 3.94 | 3.85 | -0.09 | -2.28% | 3.82 | 3.95 | 273044 | 10593 | 2.07% |
| 2025-09-17 | 3.94 | 3.94 | 0.00 | 0.00% | 3.91 | 3.97 | 216266 | 8510 | 1.64% |
| 2025-09-16 | 3.92 | 3.94 | 0.03 | 0.77% | 3.91 | 3.96 | 230902 | 9081 | 1.75% |
| 2025-09-15 | 3.86 | 3.91 | 0.06 | 1.56% | 3.81 | 3.91 | 213752 | 8252 | 1.62% |
| 2025-09-12 | 3.86 | 3.85 | 0.00 | 0.00% | 3.84 | 3.89 | 173583 | 6702 | 1.31% |
| 2025-09-11 | 3.84 | 3.85 | 0.01 | 0.26% | 3.80 | 3.89 | 155024 | 5947 | 1.17% |
| 2025-09-10 | 3.83 | 3.84 | 0.00 | 0.00% | 3.81 | 3.85 | 88550 | 3392 | 0.67% |
| 2025-09-09 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.86 | 118091 | 4536 | 0.89% |
| 2025-09-08 | 3.82 | 3.85 | 0.04 | 1.05% | 3.80 | 3.85 | 111259 | 4265 | 0.84% |