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 | 4.80 | 4.07 | -0.45 | -9.96% | 4.07 | 4.80 | 1940994 | 83075 | 11.62% |
| 2025-12-15 | 4.18 | 4.52 | 0.41 | 9.98% | 4.18 | 4.52 | 2472746 | 109887 | 14.80% |
| 2025-12-12 | 4.05 | 4.11 | 0.37 | 9.89% | 3.83 | 4.11 | 1626508 | 65688 | 9.73% |
| 2025-12-11 | 3.66 | 3.74 | 0.34 | 10.00% | 3.66 | 3.74 | 255298 | 9537 | 1.53% |
| 2025-12-10 | 3.41 | 3.40 | -0.01 | -0.29% | 3.38 | 3.42 | 81201 | 2759 | 0.49% |
| 2025-12-09 | 3.44 | 3.41 | -0.03 | -0.87% | 3.40 | 3.47 | 98485 | 3377 | 0.59% |
| 2025-12-08 | 3.43 | 3.44 | 0.03 | 0.88% | 3.42 | 3.50 | 119642 | 4141 | 0.72% |
| 2025-12-05 | 3.42 | 3.41 | -0.01 | -0.29% | 3.37 | 3.43 | 89621 | 3047 | 0.54% |
| 2025-12-04 | 3.48 | 3.42 | -0.07 | -2.01% | 3.42 | 3.50 | 92954 | 3206 | 0.56% |
| 2025-12-03 | 3.54 | 3.49 | -0.05 | -1.41% | 3.47 | 3.54 | 108214 | 3787 | 0.65% |
| 2025-12-02 | 3.54 | 3.54 | -0.01 | -0.28% | 3.48 | 3.55 | 88085 | 3099 | 0.53% |
| 2025-12-01 | 3.57 | 3.55 | -0.01 | -0.28% | 3.54 | 3.58 | 110540 | 3936 | 0.66% |
| 2025-11-28 | 3.51 | 3.56 | 0.03 | 0.85% | 3.49 | 3.56 | 104406 | 3689 | 0.62% |
| 2025-11-27 | 3.54 | 3.53 | 0.01 | 0.28% | 3.50 | 3.55 | 83914 | 2958 | 0.50% |
| 2025-11-26 | 3.52 | 3.52 | -0.02 | -0.56% | 3.51 | 3.58 | 105350 | 3730 | 0.63% |
| 2025-11-25 | 3.55 | 3.54 | 0.00 | 0.00% | 3.53 | 3.58 | 103709 | 3685 | 0.62% |
| 2025-11-24 | 3.48 | 3.54 | 0.07 | 2.02% | 3.45 | 3.57 | 152286 | 5333 | 0.91% |
| 2025-11-21 | 3.53 | 3.47 | -0.09 | -2.53% | 3.44 | 3.60 | 197964 | 6935 | 1.18% |
| 2025-11-20 | 3.62 | 3.56 | -0.04 | -1.11% | 3.53 | 3.62 | 128024 | 4567 | 0.77% |
| 2025-11-19 | 3.73 | 3.60 | -0.13 | -3.49% | 3.58 | 3.73 | 238137 | 8635 | 1.43% |
| 2025-11-18 | 3.76 | 3.73 | -0.05 | -1.32% | 3.70 | 3.77 | 114574 | 4267 | 0.69% |
| 2025-11-17 | 3.71 | 3.78 | 0.07 | 1.89% | 3.70 | 3.80 | 202963 | 7605 | 1.21% |
| 2025-11-14 | 3.70 | 3.71 | 0.01 | 0.27% | 3.68 | 3.74 | 134021 | 4981 | 0.80% |
| 2025-11-13 | 3.69 | 3.70 | 0.02 | 0.54% | 3.66 | 3.72 | 107479 | 3974 | 0.64% |
| 2025-11-12 | 3.71 | 3.68 | -0.03 | -0.81% | 3.67 | 3.72 | 117482 | 4336 | 0.70% |
| 2025-11-11 | 3.71 | 3.71 | 0.01 | 0.27% | 3.68 | 3.73 | 113606 | 4209 | 0.68% |
| 2025-11-10 | 3.72 | 3.70 | -0.02 | -0.54% | 3.69 | 3.73 | 123496 | 4573 | 0.74% |
| 2025-11-07 | 3.72 | 3.72 | 0.00 | 0.00% | 3.71 | 3.75 | 131187 | 4882 | 0.79% |
| 2025-11-06 | 3.76 | 3.72 | -0.05 | -1.33% | 3.70 | 3.77 | 129496 | 4824 | 0.77% |
| 2025-11-05 | 3.75 | 3.77 | 0.01 | 0.27% | 3.73 | 3.78 | 178862 | 6728 | 1.07% |
| 2025-11-04 | 3.74 | 3.76 | 0.02 | 0.53% | 3.70 | 3.77 | 217035 | 8110 | 1.30% |
| 2025-11-03 | 3.63 | 3.74 | 0.14 | 3.89% | 3.62 | 3.74 | 273319 | 10107 | 1.64% |
| 2025-10-31 | 3.66 | 3.60 | -0.06 | -1.64% | 3.59 | 3.70 | 206227 | 7467 | 1.23% |
| 2025-10-30 | 3.69 | 3.66 | -0.07 | -1.88% | 3.64 | 3.77 | 207712 | 7689 | 1.24% |
| 2025-10-29 | 3.70 | 3.73 | 0.00 | 0.00% | 3.65 | 3.74 | 145869 | 5376 | 0.87% |
| 2025-10-28 | 3.71 | 3.73 | 0.06 | 1.63% | 3.62 | 3.78 | 192703 | 7170 | 1.15% |
| 2025-10-27 | 3.69 | 3.67 | 0.00 | 0.00% | 3.64 | 3.71 | 126037 | 4624 | 0.75% |
| 2025-10-24 | 3.73 | 3.67 | -0.05 | -1.34% | 3.66 | 3.74 | 125320 | 4617 | 0.75% |
| 2025-10-23 | 3.75 | 3.72 | -0.04 | -1.06% | 3.70 | 3.76 | 121042 | 4501 | 0.72% |
| 2025-10-22 | 3.73 | 3.76 | -0.01 | -0.27% | 3.72 | 3.79 | 176759 | 6642 | 1.06% |
| 2025-10-21 | 3.63 | 3.77 | 0.14 | 3.86% | 3.63 | 3.88 | 327092 | 12291 | 1.96% |
| 2025-10-20 | 3.53 | 3.63 | 0.09 | 2.54% | 3.53 | 3.64 | 163205 | 5880 | 0.98% |
| 2025-10-17 | 3.56 | 3.54 | -0.03 | -0.84% | 3.53 | 3.59 | 82448 | 2932 | 0.49% |
| 2025-10-16 | 3.60 | 3.57 | -0.03 | -0.83% | 3.57 | 3.61 | 70317 | 2521 | 0.42% |
| 2025-10-15 | 3.59 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 90430 | 3241 | 0.54% |
| 2025-10-14 | 3.58 | 3.57 | 0.00 | 0.00% | 3.56 | 3.61 | 102871 | 3694 | 0.62% |
| 2025-10-13 | 3.57 | 3.57 | -0.07 | -1.92% | 3.49 | 3.59 | 126395 | 4488 | 0.76% |
| 2025-10-10 | 3.64 | 3.64 | 0.01 | 0.28% | 3.62 | 3.73 | 129603 | 4735 | 0.78% |
| 2025-10-09 | 3.63 | 3.63 | 0.00 | 0.00% | 3.62 | 3.65 | 83542 | 3033 | 0.50% |
| 2025-09-30 | 3.61 | 3.63 | 0.03 | 0.83% | 3.58 | 3.65 | 100706 | 3642 | 0.60% |
| 2025-09-29 | 3.59 | 3.60 | 0.01 | 0.28% | 3.54 | 3.62 | 99414 | 3562 | 0.59% |
| 2025-09-26 | 3.63 | 3.59 | -0.04 | -1.10% | 3.54 | 3.63 | 133980 | 4795 | 0.80% |
| 2025-09-25 | 3.67 | 3.63 | -0.07 | -1.89% | 3.62 | 3.71 | 118720 | 4349 | 0.71% |
| 2025-09-24 | 3.64 | 3.70 | 0.06 | 1.65% | 3.61 | 3.76 | 142718 | 5245 | 0.85% |
| 2025-09-23 | 3.69 | 3.64 | -0.06 | -1.62% | 3.58 | 3.75 | 147497 | 5368 | 0.88% |
| 2025-09-22 | 3.70 | 3.70 | -0.01 | -0.27% | 3.67 | 3.71 | 106857 | 3938 | 0.64% |
| 2025-09-19 | 3.74 | 3.71 | -0.03 | -0.80% | 3.68 | 3.75 | 147349 | 5461 | 0.88% |
| 2025-09-18 | 3.81 | 3.74 | -0.07 | -1.84% | 3.72 | 3.85 | 209403 | 7926 | 1.25% |
| 2025-09-17 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.83 | 132952 | 5060 | 0.80% |
| 2025-09-16 | 3.79 | 3.81 | 0.03 | 0.79% | 3.75 | 3.81 | 112391 | 4245 | 0.67% |
| 2025-09-15 | 3.84 | 3.78 | -0.06 | -1.56% | 3.77 | 3.85 | 177666 | 6731 | 1.06% |
| 2025-09-12 | 3.83 | 3.84 | 0.01 | 0.26% | 3.79 | 3.89 | 175348 | 6727 | 1.05% |
| 2025-09-11 | 3.84 | 3.83 | 0.00 | 0.00% | 3.76 | 3.84 | 161849 | 6141 | 0.97% |
| 2025-09-10 | 3.81 | 3.83 | 0.01 | 0.26% | 3.81 | 3.87 | 117892 | 4524 | 0.71% |
| 2025-09-09 | 3.87 | 3.82 | -0.06 | -1.55% | 3.79 | 3.87 | 156168 | 5978 | 0.93% |
| 2025-09-08 | 3.89 | 3.88 | 0.00 | 0.00% | 3.84 | 3.93 | 191020 | 7415 | 1.14% |