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 | 3.71 | 3.75 | 0.01 | 0.27% | 3.69 | 3.77 | 142759 | 5324 | 1.19% |
| 2025-12-15 | 3.70 | 3.74 | 0.03 | 0.81% | 3.67 | 3.78 | 139708 | 5214 | 1.16% |
| 2025-12-12 | 3.71 | 3.71 | 0.01 | 0.27% | 3.68 | 3.77 | 175669 | 6546 | 1.46% |
| 2025-12-11 | 3.80 | 3.70 | -0.09 | -2.37% | 3.70 | 3.81 | 164739 | 6147 | 1.37% |
| 2025-12-10 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 151848 | 5771 | 1.27% |
| 2025-12-09 | 3.87 | 3.82 | -0.05 | -1.29% | 3.82 | 3.87 | 101309 | 3890 | 0.84% |
| 2025-12-08 | 3.88 | 3.87 | 0.01 | 0.26% | 3.84 | 3.90 | 122090 | 4718 | 1.02% |
| 2025-12-05 | 3.82 | 3.86 | 0.04 | 1.05% | 3.79 | 3.87 | 121105 | 4633 | 1.01% |
| 2025-12-04 | 3.89 | 3.82 | -0.07 | -1.80% | 3.81 | 3.90 | 143237 | 5501 | 1.19% |
| 2025-12-03 | 3.92 | 3.89 | -0.03 | -0.77% | 3.87 | 3.93 | 115963 | 4513 | 0.97% |
| 2025-12-02 | 3.95 | 3.92 | -0.03 | -0.76% | 3.89 | 3.95 | 107906 | 4229 | 0.90% |
| 2025-12-01 | 3.93 | 3.95 | 0.01 | 0.25% | 3.92 | 3.97 | 110479 | 4368 | 0.92% |
| 2025-11-28 | 3.91 | 3.94 | 0.04 | 1.03% | 3.87 | 3.94 | 107326 | 4196 | 0.89% |
| 2025-11-27 | 3.93 | 3.90 | -0.02 | -0.51% | 3.90 | 3.94 | 81608 | 3196 | 0.68% |
| 2025-11-26 | 3.94 | 3.92 | -0.02 | -0.51% | 3.91 | 3.97 | 109095 | 4298 | 0.91% |
| 2025-11-25 | 3.94 | 3.94 | 0.02 | 0.51% | 3.92 | 3.96 | 105187 | 4149 | 0.88% |
| 2025-11-24 | 3.90 | 3.92 | 0.03 | 0.77% | 3.88 | 3.94 | 116576 | 4561 | 0.97% |
| 2025-11-21 | 4.02 | 3.89 | -0.15 | -3.71% | 3.88 | 4.04 | 222606 | 8778 | 1.85% |
| 2025-11-20 | 4.10 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 174356 | 7075 | 1.45% |
| 2025-11-19 | 4.16 | 4.08 | -0.08 | -1.92% | 4.07 | 4.17 | 232672 | 9539 | 1.94% |
| 2025-11-18 | 4.27 | 4.16 | -0.11 | -2.58% | 4.13 | 4.28 | 289774 | 12092 | 2.41% |
| 2025-11-17 | 4.25 | 4.27 | 0.03 | 0.71% | 4.22 | 4.27 | 154456 | 6561 | 1.29% |
| 2025-11-14 | 4.23 | 4.24 | -0.01 | -0.24% | 4.22 | 4.28 | 209532 | 8924 | 1.75% |
| 2025-11-13 | 4.19 | 4.25 | 0.05 | 1.19% | 4.17 | 4.25 | 162941 | 6871 | 1.36% |
| 2025-11-12 | 4.25 | 4.20 | -0.05 | -1.18% | 4.18 | 4.28 | 216231 | 9141 | 1.80% |
| 2025-11-11 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.26 | 244671 | 10383 | 2.04% |
| 2025-11-10 | 4.17 | 4.24 | 0.07 | 1.68% | 4.16 | 4.24 | 271490 | 11433 | 2.26% |
| 2025-11-07 | 4.16 | 4.17 | 0.01 | 0.24% | 4.15 | 4.20 | 126295 | 5277 | 1.05% |
| 2025-11-06 | 4.19 | 4.16 | -0.04 | -0.95% | 4.15 | 4.19 | 155355 | 6464 | 1.29% |
| 2025-11-05 | 4.15 | 4.20 | 0.04 | 0.96% | 4.12 | 4.20 | 196461 | 8222 | 1.64% |
| 2025-11-04 | 4.16 | 4.16 | -0.01 | -0.24% | 4.13 | 4.18 | 123863 | 5143 | 1.03% |
| 2025-11-03 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.17 | 148144 | 6139 | 1.23% |
| 2025-10-31 | 4.08 | 4.15 | 0.07 | 1.72% | 4.08 | 4.15 | 164504 | 6799 | 1.37% |
| 2025-10-30 | 4.12 | 4.08 | -0.05 | -1.21% | 4.08 | 4.13 | 137973 | 5663 | 1.15% |
| 2025-10-29 | 4.16 | 4.13 | -0.04 | -0.96% | 4.09 | 4.16 | 191174 | 7871 | 1.59% |
| 2025-10-28 | 4.16 | 4.17 | -0.02 | -0.48% | 4.15 | 4.20 | 154869 | 6456 | 1.29% |
| 2025-10-27 | 4.18 | 4.19 | 0.02 | 0.48% | 4.16 | 4.22 | 157964 | 6615 | 1.32% |
| 2025-10-24 | 4.19 | 4.17 | -0.02 | -0.48% | 4.15 | 4.21 | 137428 | 5732 | 1.15% |
| 2025-10-23 | 4.15 | 4.19 | 0.03 | 0.72% | 4.13 | 4.20 | 138273 | 5752 | 1.15% |
| 2025-10-22 | 4.17 | 4.16 | -0.03 | -0.72% | 4.15 | 4.21 | 159208 | 6651 | 1.33% |
| 2025-10-21 | 4.15 | 4.19 | 0.05 | 1.21% | 4.08 | 4.20 | 203583 | 8473 | 1.70% |
| 2025-10-20 | 4.13 | 4.14 | 0.02 | 0.49% | 4.11 | 4.17 | 129134 | 5337 | 1.08% |
| 2025-10-17 | 4.16 | 4.12 | -0.05 | -1.20% | 4.12 | 4.20 | 165758 | 6894 | 1.38% |
| 2025-10-16 | 4.26 | 4.17 | -0.11 | -2.57% | 4.17 | 4.28 | 235503 | 9894 | 1.96% |
| 2025-10-15 | 4.27 | 4.28 | -0.02 | -0.47% | 4.24 | 4.29 | 152450 | 6507 | 1.27% |
| 2025-10-14 | 4.22 | 4.30 | 0.06 | 1.42% | 4.22 | 4.33 | 274480 | 11763 | 2.29% |
| 2025-10-13 | 4.19 | 4.24 | -0.01 | -0.24% | 4.11 | 4.25 | 173817 | 7282 | 1.45% |
| 2025-10-10 | 4.21 | 4.25 | 0.04 | 0.95% | 4.18 | 4.26 | 164942 | 6991 | 1.37% |
| 2025-10-09 | 4.20 | 4.21 | 0.02 | 0.48% | 4.16 | 4.23 | 161027 | 6749 | 1.34% |
| 2025-09-30 | 4.22 | 4.19 | -0.03 | -0.71% | 4.19 | 4.23 | 93758 | 3943 | 0.78% |
| 2025-09-29 | 4.20 | 4.22 | 0.02 | 0.48% | 4.14 | 4.22 | 123546 | 5178 | 1.03% |
| 2025-09-26 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.24 | 98883 | 4166 | 0.82% |
| 2025-09-25 | 4.25 | 4.21 | -0.06 | -1.41% | 4.20 | 4.26 | 130995 | 5531 | 1.09% |
| 2025-09-24 | 4.21 | 4.27 | 0.03 | 0.71% | 4.19 | 4.28 | 116386 | 4943 | 0.97% |
| 2025-09-23 | 4.38 | 4.24 | -0.15 | -3.42% | 4.16 | 4.40 | 256878 | 10927 | 2.14% |
| 2025-09-22 | 4.40 | 4.39 | -0.05 | -1.13% | 4.35 | 4.43 | 137516 | 6024 | 1.15% |
| 2025-09-19 | 4.43 | 4.44 | 0.01 | 0.23% | 4.40 | 4.49 | 152416 | 6766 | 1.27% |
| 2025-09-18 | 4.54 | 4.43 | -0.12 | -2.64% | 4.40 | 4.54 | 343922 | 15413 | 2.87% |
| 2025-09-17 | 4.56 | 4.55 | -0.08 | -1.73% | 4.53 | 4.59 | 363887 | 16564 | 3.03% |
| 2025-09-16 | 4.49 | 4.63 | 0.17 | 3.81% | 4.48 | 4.67 | 638082 | 29305 | 5.32% |
| 2025-09-15 | 4.47 | 4.46 | 0.01 | 0.22% | 4.43 | 4.48 | 164316 | 7321 | 1.37% |
| 2025-09-12 | 4.44 | 4.45 | 0.02 | 0.45% | 4.43 | 4.52 | 267788 | 11967 | 2.23% |
| 2025-09-11 | 4.39 | 4.43 | 0.04 | 0.91% | 4.33 | 4.43 | 243852 | 10681 | 2.03% |
| 2025-09-10 | 4.38 | 4.39 | 0.00 | 0.00% | 4.37 | 4.43 | 144320 | 6336 | 1.20% |
| 2025-09-09 | 4.46 | 4.39 | -0.07 | -1.57% | 4.37 | 4.46 | 155045 | 6836 | 1.29% |
| 2025-09-08 | 4.43 | 4.46 | 0.02 | 0.45% | 4.42 | 4.47 | 153243 | 6815 | 1.28% |