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 | 3.72 | 3.73 | 0.00 | 0.00% | 3.70 | 3.75 | 218506 | 8132 | 0.49% |
| 2025-12-15 | 3.72 | 3.73 | 0.01 | 0.27% | 3.69 | 3.75 | 296037 | 11005 | 0.67% |
| 2025-12-12 | 3.72 | 3.72 | 0.00 | 0.00% | 3.67 | 3.76 | 584730 | 21826 | 1.32% |
| 2025-12-11 | 3.74 | 3.72 | -0.02 | -0.53% | 3.70 | 3.75 | 203320 | 7572 | 0.46% |
| 2025-12-10 | 3.77 | 3.74 | -0.03 | -0.80% | 3.72 | 3.77 | 215251 | 8055 | 0.49% |
| 2025-12-09 | 3.79 | 3.77 | -0.03 | -0.79% | 3.77 | 3.81 | 159969 | 6054 | 0.36% |
| 2025-12-08 | 3.78 | 3.80 | 0.01 | 0.26% | 3.78 | 3.81 | 228596 | 8678 | 0.52% |
| 2025-12-05 | 3.83 | 3.79 | -0.04 | -1.04% | 3.74 | 3.84 | 358852 | 13556 | 0.81% |
| 2025-12-04 | 3.86 | 3.83 | -0.04 | -1.03% | 3.82 | 3.88 | 230321 | 8861 | 0.52% |
| 2025-12-03 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 3.95 | 289698 | 11320 | 0.65% |
| 2025-12-02 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.90 | 226817 | 8783 | 0.51% |
| 2025-12-01 | 3.83 | 3.88 | 0.05 | 1.31% | 3.81 | 3.88 | 291493 | 11227 | 0.66% |
| 2025-11-28 | 3.84 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 182139 | 6973 | 0.41% |
| 2025-11-27 | 3.82 | 3.85 | 0.02 | 0.52% | 3.80 | 3.87 | 220504 | 8475 | 0.50% |
| 2025-11-26 | 3.86 | 3.83 | -0.03 | -0.78% | 3.82 | 3.88 | 200249 | 7698 | 0.45% |
| 2025-11-25 | 3.83 | 3.86 | 0.03 | 0.78% | 3.81 | 3.87 | 243617 | 9378 | 0.55% |
| 2025-11-24 | 3.88 | 3.83 | -0.06 | -1.54% | 3.81 | 3.91 | 380454 | 14659 | 0.86% |
| 2025-11-21 | 4.00 | 3.89 | -0.13 | -3.23% | 3.88 | 4.02 | 368708 | 14535 | 0.83% |
| 2025-11-20 | 3.99 | 4.02 | 0.02 | 0.50% | 3.98 | 4.06 | 267903 | 10772 | 0.61% |
| 2025-11-19 | 4.02 | 4.00 | -0.02 | -0.50% | 3.98 | 4.04 | 243552 | 9752 | 0.55% |
| 2025-11-18 | 4.05 | 4.02 | -0.04 | -0.99% | 4.01 | 4.08 | 233112 | 9393 | 0.53% |
| 2025-11-17 | 4.11 | 4.06 | -0.05 | -1.22% | 4.03 | 4.11 | 238126 | 9676 | 0.54% |
| 2025-11-14 | 4.09 | 4.11 | 0.01 | 0.24% | 4.09 | 4.15 | 260219 | 10753 | 0.59% |
| 2025-11-13 | 4.10 | 4.10 | -0.01 | -0.24% | 4.04 | 4.12 | 328826 | 13396 | 0.74% |
| 2025-11-12 | 4.15 | 4.11 | -0.03 | -0.72% | 4.09 | 4.18 | 281027 | 11595 | 0.64% |
| 2025-11-11 | 4.02 | 4.14 | 0.11 | 2.73% | 4.00 | 4.17 | 473487 | 19446 | 1.07% |
| 2025-11-10 | 3.97 | 4.03 | 0.06 | 1.51% | 3.96 | 4.05 | 253669 | 10187 | 0.57% |
| 2025-11-07 | 3.96 | 3.97 | 0.01 | 0.25% | 3.96 | 3.99 | 205594 | 8172 | 0.46% |
| 2025-11-06 | 3.97 | 3.96 | -0.02 | -0.50% | 3.94 | 3.98 | 264665 | 10484 | 0.60% |
| 2025-11-05 | 3.99 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 287175 | 11430 | 0.65% |
| 2025-11-04 | 3.91 | 3.99 | 0.08 | 2.05% | 3.90 | 3.99 | 513550 | 20342 | 1.16% |
| 2025-11-03 | 3.89 | 3.91 | 0.02 | 0.51% | 3.87 | 3.94 | 515099 | 20174 | 1.16% |
| 2025-10-31 | 4.10 | 3.89 | -0.26 | -6.27% | 3.88 | 4.10 | 1109632 | 43772 | 2.51% |
| 2025-10-30 | 4.12 | 4.15 | 0.02 | 0.48% | 4.12 | 4.18 | 233313 | 9695 | 0.53% |
| 2025-10-29 | 4.15 | 4.13 | -0.02 | -0.48% | 4.08 | 4.15 | 247229 | 10160 | 0.56% |
| 2025-10-28 | 4.18 | 4.15 | -0.04 | -0.95% | 4.12 | 4.20 | 267785 | 11122 | 0.61% |
| 2025-10-27 | 4.11 | 4.19 | 0.08 | 1.95% | 4.07 | 4.21 | 448423 | 18630 | 1.01% |
| 2025-10-24 | 4.16 | 4.11 | -0.07 | -1.67% | 4.09 | 4.17 | 315256 | 13013 | 0.71% |
| 2025-10-23 | 4.16 | 4.18 | 0.01 | 0.24% | 4.12 | 4.20 | 353702 | 14720 | 0.80% |
| 2025-10-22 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.20 | 379409 | 15802 | 0.86% |
| 2025-10-21 | 4.12 | 4.13 | -0.01 | -0.24% | 4.08 | 4.15 | 356520 | 14658 | 0.81% |
| 2025-10-20 | 4.02 | 4.14 | 0.12 | 2.99% | 3.97 | 4.17 | 592943 | 24186 | 1.34% |
| 2025-10-17 | 4.02 | 4.02 | -0.02 | -0.50% | 4.01 | 4.08 | 392545 | 15870 | 0.89% |
| 2025-10-16 | 4.02 | 4.04 | 0.01 | 0.25% | 3.99 | 4.05 | 404098 | 16236 | 0.91% |
| 2025-10-15 | 4.00 | 4.03 | 0.01 | 0.25% | 3.98 | 4.07 | 422793 | 17051 | 0.96% |
| 2025-10-14 | 3.95 | 4.02 | 0.06 | 1.52% | 3.93 | 4.05 | 462856 | 18501 | 1.05% |
| 2025-10-13 | 3.89 | 3.96 | 0.04 | 1.02% | 3.84 | 4.00 | 386522 | 15181 | 0.87% |
| 2025-10-10 | 3.89 | 3.92 | 0.02 | 0.51% | 3.87 | 3.96 | 280242 | 11005 | 0.63% |
| 2025-10-09 | 3.89 | 3.90 | 0.01 | 0.26% | 3.84 | 3.90 | 278596 | 10781 | 0.63% |
| 2025-09-30 | 3.94 | 3.89 | -0.06 | -1.52% | 3.88 | 3.96 | 247189 | 9656 | 0.56% |
| 2025-09-29 | 3.94 | 3.95 | -0.01 | -0.25% | 3.87 | 3.99 | 290425 | 11401 | 0.66% |
| 2025-09-26 | 3.94 | 3.96 | 0.01 | 0.25% | 3.90 | 3.96 | 223871 | 8814 | 0.51% |
| 2025-09-25 | 3.99 | 3.95 | -0.06 | -1.50% | 3.93 | 4.00 | 281457 | 11131 | 0.64% |
| 2025-09-24 | 4.02 | 4.01 | -0.01 | -0.25% | 3.96 | 4.04 | 313322 | 12512 | 0.71% |
| 2025-09-23 | 4.00 | 4.02 | 0.01 | 0.25% | 3.95 | 4.06 | 411297 | 16468 | 0.93% |
| 2025-09-22 | 4.03 | 4.01 | -0.02 | -0.50% | 3.93 | 4.06 | 349524 | 13951 | 0.79% |
| 2025-09-19 | 4.08 | 4.03 | -0.06 | -1.47% | 4.01 | 4.10 | 447332 | 18100 | 1.01% |
| 2025-09-18 | 4.18 | 4.09 | -0.09 | -2.15% | 4.08 | 4.18 | 451240 | 18578 | 1.02% |
| 2025-09-17 | 4.22 | 4.18 | -0.03 | -0.71% | 4.15 | 4.23 | 376211 | 15733 | 0.85% |
| 2025-09-16 | 4.16 | 4.21 | 0.02 | 0.48% | 4.13 | 4.24 | 529515 | 22186 | 1.20% |
| 2025-09-15 | 4.26 | 4.19 | -0.08 | -1.87% | 4.17 | 4.27 | 437997 | 18425 | 0.99% |
| 2025-09-12 | 4.33 | 4.27 | -0.09 | -2.06% | 4.26 | 4.37 | 523649 | 22533 | 1.18% |
| 2025-09-11 | 4.44 | 4.36 | -0.06 | -1.36% | 4.29 | 4.48 | 652963 | 28405 | 1.48% |
| 2025-09-10 | 4.38 | 4.42 | -0.03 | -0.67% | 4.38 | 4.56 | 708373 | 31535 | 1.60% |
| 2025-09-09 | 4.17 | 4.45 | 0.27 | 6.46% | 4.16 | 4.49 | 966043 | 42232 | 2.18% |
| 2025-09-08 | 4.07 | 4.18 | 0.10 | 2.45% | 4.06 | 4.20 | 626321 | 25860 | 1.42% |