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 | 3.80 | 3.68 | -0.11 | -2.90% | 3.67 | 3.81 | 586201 | 21723 | 0.98% |
| 2025-12-15 | 3.76 | 3.79 | 0.03 | 0.80% | 3.74 | 3.87 | 590283 | 22583 | 0.99% |
| 2025-12-12 | 3.78 | 3.76 | -0.01 | -0.27% | 3.75 | 3.81 | 338678 | 12766 | 0.57% |
| 2025-12-11 | 3.82 | 3.77 | -0.04 | -1.05% | 3.76 | 3.88 | 457781 | 17455 | 0.77% |
| 2025-12-10 | 3.76 | 3.81 | 0.06 | 1.60% | 3.72 | 3.84 | 421056 | 15908 | 0.71% |
| 2025-12-09 | 3.86 | 3.75 | -0.11 | -2.85% | 3.74 | 3.87 | 589075 | 22272 | 0.99% |
| 2025-12-08 | 3.86 | 3.86 | 0.00 | 0.00% | 3.80 | 3.88 | 380694 | 14631 | 0.64% |
| 2025-12-05 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 3.87 | 315151 | 12075 | 0.53% |
| 2025-12-04 | 3.88 | 3.81 | -0.07 | -1.80% | 3.80 | 3.89 | 426810 | 16303 | 0.72% |
| 2025-12-03 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.93 | 452347 | 17570 | 0.76% |
| 2025-12-02 | 3.95 | 3.87 | -0.08 | -2.03% | 3.83 | 3.95 | 556363 | 21476 | 0.93% |
| 2025-12-01 | 3.92 | 3.95 | 0.04 | 1.02% | 3.88 | 3.97 | 516656 | 20276 | 0.87% |
| 2025-11-28 | 3.83 | 3.91 | 0.09 | 2.36% | 3.79 | 3.92 | 469340 | 18099 | 0.79% |
| 2025-11-27 | 3.85 | 3.82 | -0.03 | -0.78% | 3.81 | 3.87 | 344249 | 13243 | 0.58% |
| 2025-11-26 | 3.87 | 3.85 | -0.03 | -0.77% | 3.84 | 3.91 | 424189 | 16434 | 0.71% |
| 2025-11-25 | 3.88 | 3.88 | 0.01 | 0.26% | 3.87 | 3.99 | 504850 | 19795 | 0.85% |
| 2025-11-24 | 3.79 | 3.87 | 0.08 | 2.11% | 3.78 | 3.92 | 562647 | 21715 | 0.94% |
| 2025-11-21 | 3.99 | 3.79 | -0.21 | -5.25% | 3.78 | 3.99 | 883076 | 34131 | 1.48% |
| 2025-11-20 | 4.07 | 4.00 | -0.06 | -1.48% | 3.98 | 4.09 | 557162 | 22463 | 0.93% |
| 2025-11-19 | 4.10 | 4.06 | -0.04 | -0.98% | 4.01 | 4.14 | 600030 | 24282 | 1.01% |
| 2025-11-18 | 4.33 | 4.10 | -0.23 | -5.31% | 4.01 | 4.36 | 1169747 | 48701 | 1.96% |
| 2025-11-17 | 4.31 | 4.33 | 0.01 | 0.23% | 4.27 | 4.35 | 808307 | 34870 | 1.35% |
| 2025-11-14 | 4.35 | 4.32 | -0.04 | -0.92% | 4.28 | 4.39 | 808427 | 34984 | 1.35% |
| 2025-11-13 | 4.23 | 4.36 | 0.12 | 2.83% | 4.22 | 4.47 | 1362122 | 59180 | 2.28% |
| 2025-11-12 | 4.30 | 4.24 | -0.13 | -2.97% | 4.19 | 4.41 | 1890184 | 80585 | 3.17% |
| 2025-11-11 | 4.02 | 4.37 | 0.34 | 8.44% | 3.97 | 4.43 | 2595576 | 110847 | 4.35% |
| 2025-11-10 | 4.20 | 4.03 | -0.17 | -4.05% | 4.03 | 4.20 | 1381389 | 56266 | 2.31% |
| 2025-11-07 | 4.09 | 4.20 | 0.10 | 2.44% | 4.07 | 4.21 | 1612647 | 67013 | 2.70% |
| 2025-11-06 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.12 | 931230 | 37991 | 1.56% |
| 2025-11-05 | 4.06 | 4.08 | -0.02 | -0.49% | 3.99 | 4.19 | 1216611 | 49719 | 2.04% |
| 2025-11-04 | 4.06 | 4.10 | 0.01 | 0.24% | 4.04 | 4.15 | 1227621 | 50194 | 2.06% |
| 2025-11-03 | 4.05 | 4.09 | 0.03 | 0.74% | 4.00 | 4.09 | 1068723 | 43292 | 1.79% |
| 2025-10-31 | 4.04 | 4.06 | 0.04 | 1.00% | 4.00 | 4.11 | 1115534 | 45323 | 1.87% |
| 2025-10-30 | 3.96 | 4.02 | 0.06 | 1.52% | 3.94 | 4.06 | 1045263 | 41794 | 1.75% |
| 2025-10-29 | 3.92 | 3.96 | 0.05 | 1.28% | 3.85 | 3.96 | 633243 | 24864 | 1.06% |
| 2025-10-28 | 3.91 | 3.91 | -0.01 | -0.26% | 3.88 | 3.97 | 571162 | 22450 | 0.96% |
| 2025-10-27 | 3.93 | 3.92 | 0.00 | 0.00% | 3.92 | 4.04 | 804306 | 31912 | 1.35% |
| 2025-10-24 | 3.95 | 3.92 | -0.02 | -0.51% | 3.90 | 4.00 | 642262 | 25283 | 1.08% |
| 2025-10-23 | 3.94 | 3.94 | -0.03 | -0.76% | 3.82 | 3.96 | 781295 | 30364 | 1.31% |
| 2025-10-22 | 3.98 | 3.97 | -0.03 | -0.75% | 3.93 | 4.00 | 545446 | 21649 | 0.91% |
| 2025-10-21 | 3.94 | 4.00 | 0.06 | 1.52% | 3.91 | 4.03 | 637804 | 25372 | 1.07% |
| 2025-10-20 | 4.01 | 3.94 | -0.04 | -1.01% | 3.92 | 4.03 | 713598 | 28276 | 1.20% |
| 2025-10-17 | 4.11 | 3.98 | -0.13 | -3.16% | 3.98 | 4.26 | 1143687 | 46669 | 1.92% |
| 2025-10-16 | 4.19 | 4.11 | -0.08 | -1.91% | 4.08 | 4.24 | 913235 | 37893 | 1.53% |
| 2025-10-15 | 4.04 | 4.19 | 0.13 | 3.20% | 4.04 | 4.30 | 1335034 | 55325 | 2.24% |
| 2025-10-14 | 4.10 | 4.06 | 0.00 | 0.00% | 4.04 | 4.20 | 1220970 | 50444 | 2.05% |
| 2025-10-13 | 3.92 | 4.06 | -0.07 | -1.69% | 3.91 | 4.08 | 1155482 | 46185 | 1.94% |
| 2025-10-10 | 4.04 | 4.13 | 0.05 | 1.23% | 4.04 | 4.15 | 1172202 | 48245 | 1.96% |
| 2025-10-09 | 4.00 | 4.08 | 0.08 | 2.00% | 3.98 | 4.16 | 1437239 | 58193 | 2.41% |
| 2025-09-30 | 3.94 | 4.00 | 0.01 | 0.25% | 3.89 | 4.02 | 1699589 | 67514 | 2.85% |
| 2025-09-29 | 3.63 | 3.99 | 0.36 | 9.92% | 3.54 | 3.99 | 2407032 | 91868 | 4.03% |
| 2025-09-26 | 3.62 | 3.63 | -0.01 | -0.27% | 3.61 | 3.70 | 623271 | 22726 | 1.04% |
| 2025-09-25 | 3.65 | 3.64 | -0.01 | -0.27% | 3.63 | 3.77 | 737637 | 27114 | 1.24% |
| 2025-09-24 | 3.69 | 3.65 | -0.05 | -1.35% | 3.59 | 3.69 | 906643 | 32887 | 1.52% |
| 2025-09-23 | 3.85 | 3.70 | -0.21 | -5.37% | 3.65 | 3.85 | 1634726 | 61135 | 2.74% |
| 2025-09-22 | 3.71 | 3.91 | 0.19 | 5.11% | 3.64 | 3.98 | 2309436 | 88771 | 3.87% |
| 2025-09-19 | 3.55 | 3.72 | 0.17 | 4.79% | 3.54 | 3.74 | 1787128 | 65575 | 2.99% |
| 2025-09-18 | 3.62 | 3.55 | -0.09 | -2.47% | 3.51 | 3.68 | 1061498 | 38235 | 1.78% |
| 2025-09-17 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 547968 | 19932 | 0.92% |
| 2025-09-16 | 3.65 | 3.67 | 0.02 | 0.55% | 3.60 | 3.70 | 702039 | 25591 | 1.18% |
| 2025-09-15 | 3.68 | 3.65 | -0.03 | -0.82% | 3.61 | 3.70 | 642757 | 23449 | 1.08% |
| 2025-09-12 | 3.65 | 3.68 | 0.04 | 1.10% | 3.61 | 3.72 | 874535 | 32096 | 1.47% |
| 2025-09-11 | 3.59 | 3.64 | 0.05 | 1.39% | 3.53 | 3.64 | 652693 | 23397 | 1.09% |
| 2025-09-10 | 3.65 | 3.59 | -0.06 | -1.64% | 3.56 | 3.65 | 704151 | 25334 | 1.18% |
| 2025-09-09 | 3.58 | 3.65 | 0.07 | 1.96% | 3.54 | 3.74 | 1247310 | 45698 | 2.09% |
| 2025-09-08 | 3.56 | 3.58 | 0.00 | 0.00% | 3.55 | 3.63 | 621742 | 22262 | 1.04% |