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 | 3.86 | 3.82 | -0.04 | -1.04% | 3.82 | 3.87 | 103726 | 3979 | 0.16% |
| 2025-12-15 | 3.88 | 3.86 | -0.03 | -0.77% | 3.86 | 3.89 | 83732 | 3242 | 0.13% |
| 2025-12-12 | 3.90 | 3.89 | -0.01 | -0.26% | 3.88 | 3.91 | 77234 | 3005 | 0.12% |
| 2025-12-11 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 87650 | 3422 | 0.14% |
| 2025-12-10 | 3.87 | 3.91 | 0.02 | 0.51% | 3.87 | 3.91 | 81577 | 3171 | 0.13% |
| 2025-12-09 | 3.89 | 3.89 | -0.01 | -0.26% | 3.87 | 3.91 | 117829 | 4582 | 0.19% |
| 2025-12-08 | 3.90 | 3.90 | -0.01 | -0.26% | 3.89 | 3.91 | 83728 | 3266 | 0.13% |
| 2025-12-05 | 3.92 | 3.91 | -0.02 | -0.51% | 3.89 | 3.93 | 130102 | 5088 | 0.20% |
| 2025-12-04 | 3.97 | 3.93 | -0.07 | -1.75% | 3.93 | 3.99 | 147876 | 5850 | 0.23% |
| 2025-12-03 | 3.89 | 4.00 | 0.11 | 2.83% | 3.88 | 4.08 | 269038 | 10763 | 0.42% |
| 2025-12-02 | 3.90 | 3.89 | -0.01 | -0.26% | 3.88 | 3.91 | 77595 | 3020 | 0.12% |
| 2025-12-01 | 3.91 | 3.90 | -0.01 | -0.26% | 3.89 | 3.93 | 95591 | 3731 | 0.15% |
| 2025-11-28 | 3.91 | 3.91 | 0.00 | 0.00% | 3.90 | 3.93 | 98471 | 3857 | 0.15% |
| 2025-11-27 | 3.92 | 3.91 | -0.04 | -1.01% | 3.91 | 3.95 | 95707 | 3756 | 0.15% |
| 2025-11-26 | 4.01 | 3.95 | -0.06 | -1.50% | 3.94 | 4.01 | 122314 | 4846 | 0.19% |
| 2025-11-25 | 3.92 | 4.01 | 0.10 | 2.56% | 3.92 | 4.10 | 185871 | 7467 | 0.29% |
| 2025-11-24 | 3.86 | 3.91 | 0.04 | 1.03% | 3.86 | 3.93 | 93555 | 3648 | 0.15% |
| 2025-11-21 | 3.92 | 3.87 | -0.06 | -1.53% | 3.85 | 3.92 | 171836 | 6655 | 0.27% |
| 2025-11-20 | 3.95 | 3.93 | -0.03 | -0.76% | 3.91 | 3.96 | 142928 | 5618 | 0.22% |
| 2025-11-19 | 3.95 | 3.96 | 0.01 | 0.25% | 3.93 | 3.98 | 95057 | 3752 | 0.15% |
| 2025-11-18 | 4.00 | 3.95 | -0.07 | -1.74% | 3.90 | 4.01 | 226472 | 8979 | 0.36% |
| 2025-11-17 | 4.06 | 4.02 | -0.04 | -0.99% | 4.01 | 4.06 | 161860 | 6532 | 0.25% |
| 2025-11-14 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 137695 | 5597 | 0.22% |
| 2025-11-13 | 4.03 | 4.05 | 0.01 | 0.25% | 4.02 | 4.06 | 105584 | 4264 | 0.17% |
| 2025-11-12 | 4.05 | 4.04 | -0.01 | -0.25% | 4.01 | 4.05 | 105738 | 4263 | 0.17% |
| 2025-11-11 | 4.06 | 4.05 | -0.01 | -0.25% | 4.04 | 4.08 | 115975 | 4696 | 0.18% |
| 2025-11-10 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 162909 | 6614 | 0.26% |
| 2025-11-07 | 4.11 | 4.05 | -0.08 | -1.94% | 4.04 | 4.11 | 220697 | 8978 | 0.35% |
| 2025-11-06 | 4.06 | 4.13 | 0.06 | 1.47% | 4.06 | 4.20 | 212887 | 8812 | 0.33% |
| 2025-11-05 | 4.06 | 4.07 | -0.03 | -0.73% | 4.05 | 4.11 | 153771 | 6275 | 0.24% |
| 2025-11-04 | 4.19 | 4.10 | -0.08 | -1.91% | 4.09 | 4.19 | 209450 | 8646 | 0.33% |
| 2025-11-03 | 4.20 | 4.18 | -0.02 | -0.48% | 4.17 | 4.22 | 135339 | 5672 | 0.21% |
| 2025-10-31 | 4.22 | 4.20 | -0.02 | -0.47% | 4.17 | 4.24 | 140522 | 5898 | 0.22% |
| 2025-10-30 | 4.22 | 4.22 | 0.00 | 0.00% | 4.14 | 4.22 | 219986 | 9221 | 0.35% |
| 2025-10-29 | 4.12 | 4.22 | 0.09 | 2.18% | 4.09 | 4.29 | 275649 | 11550 | 0.43% |
| 2025-10-28 | 4.15 | 4.13 | -0.01 | -0.24% | 4.11 | 4.16 | 153309 | 6330 | 0.24% |
| 2025-10-27 | 4.17 | 4.14 | -0.02 | -0.48% | 4.10 | 4.18 | 147054 | 6087 | 0.23% |
| 2025-10-24 | 4.18 | 4.16 | -0.01 | -0.24% | 4.14 | 4.21 | 145304 | 6050 | 0.23% |
| 2025-10-23 | 4.21 | 4.17 | -0.03 | -0.71% | 4.13 | 4.27 | 222537 | 9338 | 0.35% |
| 2025-10-22 | 4.22 | 4.20 | -0.05 | -1.18% | 4.12 | 4.25 | 196743 | 8239 | 0.31% |
| 2025-10-21 | 4.15 | 4.25 | 0.13 | 3.16% | 4.15 | 4.29 | 270978 | 11406 | 0.43% |
| 2025-10-20 | 4.07 | 4.12 | -0.06 | -1.44% | 4.03 | 4.13 | 306627 | 12507 | 0.48% |
| 2025-10-17 | 4.12 | 4.18 | 0.06 | 1.46% | 4.03 | 4.33 | 516289 | 21821 | 0.81% |
| 2025-10-16 | 4.34 | 4.12 | -0.18 | -4.19% | 4.10 | 4.35 | 520807 | 21781 | 0.82% |
| 2025-10-15 | 4.53 | 4.30 | -0.01 | -0.23% | 4.23 | 4.53 | 946799 | 41601 | 1.49% |
| 2025-10-14 | 4.31 | 4.31 | 0.21 | 5.12% | 4.25 | 4.31 | 360594 | 15527 | 0.57% |
| 2025-10-13 | 4.10 | 4.10 | 0.20 | 5.13% | 4.05 | 4.10 | 489112 | 20029 | 0.77% |
| 2025-10-10 | 3.98 | 3.90 | 0.11 | 2.90% | 3.83 | 3.98 | 651910 | 25692 | 1.02% |
| 2025-10-09 | 3.79 | 3.79 | 0.18 | 4.99% | 3.79 | 3.79 | 98536 | 3734 | 0.15% |
| 2025-09-30 | 3.58 | 3.61 | 0.05 | 1.40% | 3.56 | 3.62 | 140806 | 5063 | 0.22% |
| 2025-09-29 | 3.60 | 3.56 | -0.04 | -1.11% | 3.53 | 3.61 | 127172 | 4529 | 0.20% |
| 2025-09-26 | 3.51 | 3.60 | 0.09 | 2.56% | 3.51 | 3.61 | 167461 | 5976 | 0.26% |
| 2025-09-25 | 3.60 | 3.51 | -0.08 | -2.23% | 3.47 | 3.61 | 245315 | 8699 | 0.39% |
| 2025-09-24 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.64 | 141202 | 5079 | 0.22% |
| 2025-09-23 | 3.65 | 3.59 | -0.09 | -2.45% | 3.56 | 3.70 | 214119 | 7731 | 0.34% |
| 2025-09-22 | 3.73 | 3.68 | -0.14 | -3.66% | 3.63 | 3.75 | 223340 | 8222 | 0.35% |
| 2025-09-19 | 3.77 | 3.82 | 0.06 | 1.60% | 3.76 | 3.89 | 188130 | 7202 | 0.30% |
| 2025-09-18 | 3.75 | 3.76 | -0.02 | -0.53% | 3.71 | 3.81 | 233532 | 8780 | 0.37% |
| 2025-09-17 | 3.88 | 3.78 | -0.09 | -2.33% | 3.68 | 3.88 | 488842 | 18294 | 0.77% |
| 2025-09-16 | 3.90 | 3.87 | -0.05 | -1.28% | 3.85 | 3.92 | 314941 | 12172 | 0.49% |
| 2025-09-15 | 3.92 | 3.92 | -0.01 | -0.25% | 3.90 | 4.03 | 270840 | 10656 | 0.43% |
| 2025-09-12 | 3.96 | 3.93 | -0.02 | -0.51% | 3.92 | 3.96 | 174057 | 6841 | 0.27% |
| 2025-09-11 | 3.95 | 3.95 | 0.00 | 0.00% | 3.92 | 3.96 | 159829 | 6303 | 0.25% |
| 2025-09-10 | 3.95 | 3.95 | 0.01 | 0.25% | 3.92 | 3.97 | 163436 | 6448 | 0.26% |
| 2025-09-09 | 3.97 | 3.94 | -0.02 | -0.51% | 3.94 | 4.02 | 170880 | 6784 | 0.27% |
| 2025-09-08 | 4.07 | 3.96 | -0.06 | -1.49% | 3.93 | 4.08 | 279121 | 11070 | 0.44% |