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 | 3.55 | 3.37 | -0.18 | -5.07% | 3.37 | 3.55 | 112067 | 3799 | 2.00% |
| 2025-12-15 | 3.60 | 3.55 | -0.09 | -2.47% | 3.53 | 3.64 | 69769 | 2495 | 1.25% |
| 2025-12-12 | 3.58 | 3.64 | 0.05 | 1.39% | 3.52 | 3.67 | 81071 | 2929 | 1.45% |
| 2025-12-11 | 3.59 | 3.59 | -0.03 | -0.83% | 3.58 | 3.69 | 82881 | 3006 | 1.48% |
| 2025-12-10 | 3.60 | 3.62 | 0.03 | 0.84% | 3.56 | 3.66 | 56967 | 2056 | 1.02% |
| 2025-12-09 | 3.56 | 3.59 | 0.03 | 0.84% | 3.55 | 3.69 | 85985 | 3114 | 1.54% |
| 2025-12-08 | 3.56 | 3.56 | 0.00 | 0.00% | 3.53 | 3.60 | 65239 | 2327 | 1.17% |
| 2025-12-05 | 3.56 | 3.56 | -0.03 | -0.84% | 3.54 | 3.64 | 74674 | 2669 | 1.34% |
| 2025-12-04 | 3.69 | 3.59 | -0.10 | -2.71% | 3.58 | 3.69 | 80670 | 2925 | 1.44% |
| 2025-12-03 | 3.69 | 3.69 | -0.02 | -0.54% | 3.67 | 3.78 | 71027 | 2638 | 1.27% |
| 2025-12-02 | 3.84 | 3.71 | -0.10 | -2.62% | 3.66 | 3.84 | 91192 | 3398 | 1.63% |
| 2025-12-01 | 3.87 | 3.81 | -0.04 | -1.04% | 3.75 | 3.89 | 93059 | 3551 | 1.66% |
| 2025-11-28 | 3.99 | 3.85 | 0.05 | 1.32% | 3.81 | 3.99 | 216091 | 8421 | 3.86% |
| 2025-11-27 | 3.65 | 3.80 | 0.18 | 4.97% | 3.64 | 3.80 | 86320 | 3264 | 1.54% |
| 2025-11-26 | 3.51 | 3.62 | 0.11 | 3.13% | 3.47 | 3.64 | 100774 | 3606 | 1.80% |
| 2025-11-25 | 3.49 | 3.51 | 0.04 | 1.15% | 3.47 | 3.56 | 81066 | 2852 | 1.45% |
| 2025-11-24 | 3.41 | 3.47 | 0.04 | 1.17% | 3.39 | 3.52 | 119066 | 4115 | 2.13% |
| 2025-11-21 | 3.59 | 3.43 | -0.18 | -4.99% | 3.43 | 3.59 | 159349 | 5538 | 2.85% |
| 2025-11-20 | 3.67 | 3.61 | -0.06 | -1.63% | 3.50 | 3.68 | 138463 | 4955 | 2.48% |
| 2025-11-19 | 3.78 | 3.67 | -0.13 | -3.42% | 3.62 | 3.83 | 149145 | 5515 | 2.67% |
| 2025-11-18 | 3.84 | 3.80 | -0.06 | -1.55% | 3.74 | 3.84 | 99156 | 3761 | 1.77% |
| 2025-11-17 | 3.98 | 3.86 | -0.17 | -4.22% | 3.83 | 4.00 | 211646 | 8193 | 3.78% |
| 2025-11-14 | 3.98 | 4.03 | 0.03 | 0.75% | 3.96 | 4.15 | 120058 | 4885 | 2.15% |
| 2025-11-13 | 4.01 | 4.00 | -0.06 | -1.48% | 3.99 | 4.07 | 110457 | 4440 | 1.97% |
| 2025-11-12 | 4.03 | 4.06 | 0.02 | 0.50% | 4.03 | 4.17 | 118296 | 4840 | 2.11% |
| 2025-11-11 | 3.99 | 4.04 | 0.04 | 1.00% | 3.94 | 4.08 | 106392 | 4264 | 1.90% |
| 2025-11-10 | 3.93 | 4.00 | 0.04 | 1.01% | 3.88 | 4.03 | 86334 | 3412 | 1.54% |
| 2025-11-07 | 4.02 | 3.96 | -0.06 | -1.49% | 3.95 | 4.02 | 77200 | 3063 | 1.38% |
| 2025-11-06 | 4.09 | 4.02 | -0.06 | -1.47% | 3.92 | 4.14 | 111225 | 4492 | 1.99% |
| 2025-11-05 | 4.03 | 4.08 | 0.03 | 0.74% | 4.01 | 4.15 | 93438 | 3817 | 1.67% |
| 2025-11-04 | 4.00 | 4.05 | 0.04 | 1.00% | 3.95 | 4.17 | 120286 | 4878 | 2.15% |
| 2025-11-03 | 3.88 | 4.01 | 0.13 | 3.35% | 3.82 | 4.03 | 142552 | 5623 | 2.55% |
| 2025-10-31 | 3.95 | 3.88 | -0.13 | -3.24% | 3.81 | 4.01 | 249111 | 9618 | 4.45% |
| 2025-10-30 | 4.05 | 4.01 | -0.04 | -0.99% | 4.01 | 4.17 | 96335 | 3932 | 1.72% |
| 2025-10-29 | 4.04 | 4.05 | 0.02 | 0.50% | 3.98 | 4.09 | 76732 | 3098 | 1.37% |
| 2025-10-28 | 4.05 | 4.03 | -0.10 | -2.42% | 3.98 | 4.12 | 108021 | 4352 | 1.93% |
| 2025-10-27 | 4.25 | 4.13 | -0.18 | -4.18% | 4.09 | 4.32 | 154321 | 6410 | 2.76% |
| 2025-10-24 | 4.26 | 4.31 | 0.02 | 0.47% | 4.21 | 4.32 | 102040 | 4349 | 1.82% |
| 2025-10-23 | 4.19 | 4.29 | 0.13 | 3.13% | 4.14 | 4.33 | 121632 | 5147 | 2.17% |
| 2025-10-22 | 4.26 | 4.16 | -0.09 | -2.12% | 4.15 | 4.38 | 151128 | 6413 | 2.70% |
| 2025-10-21 | 4.21 | 4.25 | 0.11 | 2.66% | 4.18 | 4.35 | 186084 | 7958 | 3.33% |
| 2025-10-20 | 3.93 | 4.14 | 0.20 | 5.08% | 3.93 | 4.14 | 106785 | 4364 | 1.91% |
| 2025-10-17 | 4.10 | 3.94 | -0.16 | -3.90% | 3.90 | 4.16 | 175792 | 7011 | 3.14% |
| 2025-10-16 | 4.00 | 4.10 | 0.04 | 0.99% | 3.95 | 4.21 | 148540 | 6074 | 2.66% |
| 2025-10-15 | 3.99 | 4.06 | 0.02 | 0.50% | 3.95 | 4.14 | 146274 | 5922 | 2.62% |
| 2025-10-14 | 4.26 | 4.04 | -0.21 | -4.94% | 4.04 | 4.42 | 299179 | 12430 | 5.35% |
| 2025-10-13 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.41 | 253722 | 10830 | 4.54% |
| 2025-10-10 | 4.26 | 4.47 | 0.21 | 4.93% | 4.22 | 4.47 | 354705 | 15715 | 6.34% |
| 2025-10-09 | 4.38 | 4.26 | 0.08 | 1.91% | 4.11 | 4.39 | 351533 | 15065 | 6.29% |
| 2025-09-30 | 4.04 | 4.18 | 0.20 | 5.03% | 4.01 | 4.18 | 168363 | 6944 | 3.01% |
| 2025-09-29 | 3.84 | 3.98 | 0.19 | 5.01% | 3.76 | 3.98 | 245464 | 9650 | 4.39% |
| 2025-09-26 | 3.76 | 3.79 | 0.06 | 1.61% | 3.70 | 3.87 | 194427 | 7360 | 3.48% |
| 2025-09-25 | 3.78 | 3.73 | -0.04 | -1.06% | 3.71 | 3.96 | 374488 | 14497 | 6.70% |
| 2025-09-24 | 3.59 | 3.77 | 0.18 | 5.01% | 3.57 | 3.77 | 224634 | 8349 | 4.02% |
| 2025-09-23 | 3.56 | 3.59 | 0.02 | 0.56% | 3.45 | 3.64 | 205616 | 7313 | 3.68% |
| 2025-09-22 | 3.44 | 3.57 | 0.14 | 4.08% | 3.40 | 3.60 | 199649 | 7024 | 3.57% |
| 2025-09-19 | 3.40 | 3.43 | 0.04 | 1.18% | 3.35 | 3.45 | 113925 | 3855 | 2.04% |
| 2025-09-18 | 3.51 | 3.39 | -0.12 | -3.42% | 3.37 | 3.60 | 189049 | 6589 | 3.38% |
| 2025-09-17 | 3.52 | 3.51 | 0.00 | 0.00% | 3.47 | 3.54 | 78898 | 2762 | 1.41% |
| 2025-09-16 | 3.43 | 3.51 | 0.00 | 0.00% | 3.41 | 3.54 | 134416 | 4666 | 2.40% |
| 2025-09-15 | 3.56 | 3.51 | -0.04 | -1.13% | 3.44 | 3.58 | 112053 | 3930 | 2.00% |
| 2025-09-12 | 3.48 | 3.55 | 0.07 | 2.01% | 3.45 | 3.64 | 175451 | 6215 | 3.14% |
| 2025-09-11 | 3.42 | 3.48 | 0.05 | 1.46% | 3.37 | 3.50 | 143174 | 4937 | 2.56% |
| 2025-09-10 | 3.41 | 3.43 | 0.02 | 0.59% | 3.41 | 3.49 | 140193 | 4826 | 2.51% |
| 2025-09-09 | 3.33 | 3.41 | 0.08 | 2.40% | 3.32 | 3.44 | 156866 | 5311 | 2.80% |
| 2025-09-08 | 3.28 | 3.33 | 0.05 | 1.52% | 3.24 | 3.33 | 110953 | 3644 | 1.98% |