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 | 3.76 | 3.79 | 0.02 | 0.53% | 3.75 | 3.83 | 147649 | 5596 | 1.01% |
| 2025-12-15 | 3.73 | 3.77 | 0.03 | 0.80% | 3.72 | 3.79 | 106399 | 3997 | 0.73% |
| 2025-12-12 | 3.77 | 3.74 | -0.03 | -0.80% | 3.74 | 3.79 | 120859 | 4543 | 0.82% |
| 2025-12-11 | 3.85 | 3.77 | -0.09 | -2.33% | 3.77 | 3.86 | 149396 | 5673 | 1.02% |
| 2025-12-10 | 3.84 | 3.86 | 0.01 | 0.26% | 3.84 | 3.90 | 111089 | 4298 | 0.76% |
| 2025-12-09 | 3.85 | 3.85 | 0.01 | 0.26% | 3.78 | 3.85 | 135728 | 5191 | 0.93% |
| 2025-12-08 | 3.86 | 3.84 | 0.03 | 0.79% | 3.82 | 3.88 | 116480 | 4483 | 0.79% |
| 2025-12-05 | 3.78 | 3.81 | 0.04 | 1.06% | 3.76 | 3.81 | 76279 | 2888 | 0.52% |
| 2025-12-04 | 3.80 | 3.77 | -0.05 | -1.31% | 3.75 | 3.83 | 128304 | 4860 | 0.88% |
| 2025-12-03 | 3.83 | 3.82 | -0.01 | -0.26% | 3.78 | 3.84 | 97878 | 3727 | 0.67% |
| 2025-12-02 | 3.79 | 3.83 | 0.04 | 1.06% | 3.77 | 3.85 | 120814 | 4608 | 0.82% |
| 2025-12-01 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.82 | 91072 | 3460 | 0.62% |
| 2025-11-28 | 3.80 | 3.81 | 0.03 | 0.79% | 3.76 | 3.83 | 91993 | 3493 | 0.63% |
| 2025-11-27 | 3.80 | 3.78 | 0.00 | 0.00% | 3.78 | 3.84 | 123559 | 4709 | 0.84% |
| 2025-11-26 | 3.75 | 3.78 | 0.04 | 1.07% | 3.72 | 3.80 | 164032 | 6166 | 1.12% |
| 2025-11-25 | 3.76 | 3.74 | 0.01 | 0.27% | 3.73 | 3.78 | 130621 | 4907 | 0.89% |
| 2025-11-24 | 3.75 | 3.73 | 0.00 | 0.00% | 3.72 | 3.78 | 129290 | 4850 | 0.88% |
| 2025-11-21 | 3.85 | 3.73 | -0.16 | -4.11% | 3.72 | 3.89 | 256854 | 9735 | 1.75% |
| 2025-11-20 | 3.91 | 3.89 | -0.02 | -0.51% | 3.86 | 3.92 | 131942 | 5129 | 0.90% |
| 2025-11-19 | 3.95 | 3.91 | -0.04 | -1.01% | 3.88 | 3.99 | 130623 | 5118 | 0.89% |
| 2025-11-18 | 4.02 | 3.95 | -0.09 | -2.23% | 3.92 | 4.05 | 133055 | 5272 | 0.91% |
| 2025-11-17 | 4.09 | 4.04 | 0.00 | 0.00% | 4.02 | 4.09 | 140993 | 5699 | 0.96% |
| 2025-11-14 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.10 | 175156 | 7116 | 1.19% |
| 2025-11-13 | 4.00 | 4.03 | 0.03 | 0.75% | 3.98 | 4.04 | 101008 | 4051 | 0.69% |
| 2025-11-12 | 4.04 | 4.00 | -0.04 | -0.99% | 3.99 | 4.06 | 110576 | 4439 | 0.75% |
| 2025-11-11 | 3.97 | 4.04 | 0.07 | 1.76% | 3.94 | 4.05 | 191877 | 7713 | 1.31% |
| 2025-11-10 | 3.92 | 3.97 | 0.07 | 1.79% | 3.87 | 3.98 | 155354 | 6114 | 1.06% |
| 2025-11-07 | 3.87 | 3.90 | 0.05 | 1.30% | 3.86 | 3.94 | 188998 | 7374 | 1.29% |
| 2025-11-06 | 3.86 | 3.85 | -0.01 | -0.26% | 3.84 | 3.88 | 141876 | 5463 | 0.97% |
| 2025-11-05 | 3.81 | 3.86 | 0.04 | 1.05% | 3.81 | 3.88 | 149565 | 5760 | 1.02% |
| 2025-11-04 | 3.84 | 3.82 | 0.00 | 0.00% | 3.81 | 3.86 | 157767 | 6050 | 1.08% |
| 2025-11-03 | 3.88 | 3.82 | -0.06 | -1.55% | 3.79 | 3.89 | 241100 | 9211 | 1.64% |
| 2025-10-31 | 3.95 | 3.88 | -0.09 | -2.27% | 3.86 | 3.96 | 210497 | 8231 | 1.44% |
| 2025-10-30 | 3.98 | 3.97 | -0.02 | -0.50% | 3.95 | 4.01 | 103837 | 4136 | 0.71% |
| 2025-10-29 | 3.99 | 3.99 | 0.00 | 0.00% | 3.92 | 4.00 | 113930 | 4519 | 0.78% |
| 2025-10-28 | 3.99 | 3.99 | 0.01 | 0.25% | 3.95 | 4.00 | 62911 | 2502 | 0.43% |
| 2025-10-27 | 3.96 | 3.98 | 0.01 | 0.25% | 3.94 | 4.01 | 122386 | 4866 | 0.83% |
| 2025-10-24 | 4.05 | 3.97 | -0.09 | -2.22% | 3.96 | 4.07 | 152769 | 6101 | 1.04% |
| 2025-10-23 | 4.04 | 4.06 | 0.03 | 0.74% | 4.00 | 4.06 | 119374 | 4817 | 0.81% |
| 2025-10-22 | 4.03 | 4.03 | -0.01 | -0.25% | 4.02 | 4.07 | 95448 | 3856 | 0.65% |
| 2025-10-21 | 3.98 | 4.04 | 0.08 | 2.02% | 3.96 | 4.04 | 100353 | 4022 | 0.68% |
| 2025-10-20 | 4.00 | 3.96 | -0.01 | -0.25% | 3.92 | 4.00 | 112103 | 4427 | 0.76% |
| 2025-10-17 | 3.99 | 3.97 | -0.04 | -1.00% | 3.96 | 4.04 | 115438 | 4613 | 0.79% |
| 2025-10-16 | 4.04 | 4.01 | -0.04 | -0.99% | 3.99 | 4.05 | 93539 | 3758 | 0.64% |
| 2025-10-15 | 4.01 | 4.05 | 0.03 | 0.75% | 4.00 | 4.06 | 94832 | 3820 | 0.65% |
| 2025-10-14 | 3.98 | 4.02 | 0.05 | 1.26% | 3.97 | 4.06 | 194656 | 7814 | 1.33% |
| 2025-10-13 | 3.91 | 3.97 | -0.03 | -0.75% | 3.88 | 3.98 | 140026 | 5508 | 0.96% |
| 2025-10-10 | 3.86 | 4.00 | 0.12 | 3.09% | 3.86 | 4.02 | 177562 | 7028 | 1.21% |
| 2025-10-09 | 3.86 | 3.88 | 0.02 | 0.52% | 3.84 | 3.89 | 110409 | 4273 | 0.75% |
| 2025-09-30 | 3.90 | 3.86 | -0.03 | -0.77% | 3.85 | 3.90 | 89380 | 3458 | 0.61% |
| 2025-09-29 | 3.85 | 3.89 | 0.05 | 1.30% | 3.79 | 3.90 | 100566 | 3871 | 0.69% |
| 2025-09-26 | 3.87 | 3.84 | -0.04 | -1.03% | 3.82 | 3.88 | 100160 | 3852 | 0.68% |
| 2025-09-25 | 3.93 | 3.88 | -0.06 | -1.52% | 3.85 | 3.94 | 113656 | 4419 | 0.78% |
| 2025-09-24 | 3.87 | 3.94 | 0.07 | 1.81% | 3.84 | 3.94 | 128734 | 5033 | 0.88% |
| 2025-09-23 | 3.97 | 3.87 | -0.11 | -2.76% | 3.81 | 3.99 | 180451 | 6968 | 1.23% |
| 2025-09-22 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.02 | 102133 | 4057 | 0.70% |
| 2025-09-19 | 4.04 | 4.00 | -0.02 | -0.50% | 3.95 | 4.05 | 140150 | 5589 | 0.96% |
| 2025-09-18 | 4.15 | 4.02 | -0.12 | -2.90% | 4.00 | 4.15 | 204855 | 8347 | 1.40% |
| 2025-09-17 | 4.18 | 4.14 | -0.03 | -0.72% | 4.13 | 4.19 | 154332 | 6416 | 1.05% |
| 2025-09-16 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.17 | 131963 | 5477 | 0.90% |
| 2025-09-15 | 4.18 | 4.13 | -0.04 | -0.96% | 4.09 | 4.19 | 132431 | 5459 | 0.90% |
| 2025-09-12 | 4.14 | 4.17 | 0.04 | 0.97% | 4.12 | 4.19 | 134067 | 5577 | 0.91% |
| 2025-09-11 | 4.12 | 4.13 | 0.00 | 0.00% | 4.06 | 4.15 | 132444 | 5432 | 0.90% |
| 2025-09-10 | 4.12 | 4.13 | 0.02 | 0.49% | 4.07 | 4.16 | 143372 | 5898 | 0.98% |
| 2025-09-09 | 4.03 | 4.11 | 0.07 | 1.73% | 4.03 | 4.11 | 205333 | 8372 | 1.40% |
| 2025-09-08 | 4.02 | 4.04 | 0.02 | 0.50% | 4.00 | 4.07 | 131509 | 5296 | 0.90% |