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 | 3.74 | 3.62 | -0.09 | -2.43% | 3.62 | 3.74 | 150297 | 5495 | 0.79% |
| 2025-12-15 | 3.70 | 3.71 | 0.04 | 1.09% | 3.64 | 3.73 | 161823 | 5987 | 0.85% |
| 2025-12-12 | 3.73 | 3.67 | -0.03 | -0.81% | 3.66 | 3.75 | 210512 | 7804 | 1.11% |
| 2025-12-11 | 3.89 | 3.70 | -0.22 | -5.61% | 3.70 | 3.89 | 331753 | 12498 | 1.74% |
| 2025-12-10 | 3.84 | 3.92 | 0.07 | 1.82% | 3.83 | 3.93 | 313960 | 12209 | 1.65% |
| 2025-12-09 | 3.86 | 3.85 | -0.04 | -1.03% | 3.78 | 3.88 | 276888 | 10599 | 1.46% |
| 2025-12-08 | 3.91 | 3.89 | -0.07 | -1.77% | 3.87 | 3.95 | 326846 | 12733 | 1.72% |
| 2025-12-05 | 3.96 | 3.96 | 0.04 | 1.02% | 3.83 | 3.99 | 432708 | 16862 | 2.28% |
| 2025-12-04 | 3.96 | 3.92 | 0.00 | 0.00% | 3.87 | 4.03 | 411842 | 16186 | 2.17% |
| 2025-12-03 | 3.95 | 3.92 | 0.04 | 1.03% | 3.91 | 4.06 | 603293 | 23927 | 3.17% |
| 2025-12-02 | 3.82 | 3.88 | 0.06 | 1.57% | 3.81 | 3.97 | 674854 | 26341 | 3.55% |
| 2025-12-01 | 3.82 | 3.82 | 0.00 | 0.00% | 3.75 | 3.88 | 842012 | 32044 | 4.43% |
| 2025-11-28 | 3.47 | 3.82 | 0.35 | 10.09% | 3.44 | 3.82 | 712814 | 26449 | 3.75% |
| 2025-11-27 | 3.54 | 3.47 | -0.08 | -2.25% | 3.46 | 3.55 | 244183 | 8538 | 1.28% |
| 2025-11-26 | 3.55 | 3.55 | 0.01 | 0.28% | 3.53 | 3.66 | 267201 | 9551 | 1.40% |
| 2025-11-25 | 3.57 | 3.54 | -0.01 | -0.28% | 3.50 | 3.57 | 242967 | 8586 | 1.28% |
| 2025-11-24 | 3.53 | 3.55 | 0.04 | 1.14% | 3.51 | 3.58 | 276398 | 9802 | 1.45% |
| 2025-11-21 | 3.63 | 3.51 | -0.16 | -4.36% | 3.50 | 3.66 | 367234 | 13108 | 1.93% |
| 2025-11-20 | 3.68 | 3.67 | -0.04 | -1.08% | 3.64 | 3.75 | 390177 | 14414 | 2.05% |
| 2025-11-19 | 3.72 | 3.71 | -0.01 | -0.27% | 3.63 | 3.75 | 414287 | 15249 | 2.18% |
| 2025-11-18 | 3.84 | 3.72 | -0.11 | -2.87% | 3.67 | 3.86 | 598288 | 22298 | 3.15% |
| 2025-11-17 | 3.84 | 3.83 | -0.08 | -2.05% | 3.79 | 3.94 | 720319 | 27654 | 3.79% |
| 2025-11-14 | 3.80 | 3.91 | 0.08 | 2.09% | 3.77 | 4.06 | 1050951 | 41093 | 5.53% |
| 2025-11-13 | 3.82 | 3.83 | -0.20 | -4.96% | 3.78 | 3.90 | 1037590 | 39859 | 5.46% |
| 2025-11-12 | 4.14 | 4.03 | -0.32 | -7.36% | 3.92 | 4.33 | 1525155 | 62380 | 8.02% |
| 2025-11-11 | 4.50 | 4.35 | -0.02 | -0.46% | 4.21 | 4.81 | 2237282 | 102070 | 11.76% |
| 2025-11-10 | 4.20 | 4.37 | 0.40 | 10.08% | 4.00 | 4.37 | 1075979 | 44980 | 5.66% |
| 2025-11-07 | 3.97 | 3.97 | 0.36 | 9.97% | 3.97 | 3.97 | 410091 | 16280 | 2.16% |
| 2025-11-06 | 3.30 | 3.61 | 0.33 | 10.06% | 3.26 | 3.61 | 656868 | 22959 | 3.45% |
| 2025-11-05 | 3.20 | 3.28 | 0.08 | 2.50% | 3.18 | 3.29 | 176385 | 5743 | 0.93% |
| 2025-11-04 | 3.21 | 3.20 | -0.01 | -0.31% | 3.17 | 3.21 | 113013 | 3604 | 0.59% |
| 2025-11-03 | 3.17 | 3.21 | 0.04 | 1.26% | 3.16 | 3.24 | 177968 | 5702 | 0.94% |
| 2025-10-31 | 3.26 | 3.17 | -0.12 | -3.65% | 3.14 | 3.29 | 274841 | 8752 | 1.45% |
| 2025-10-30 | 3.35 | 3.29 | -0.06 | -1.79% | 3.26 | 3.35 | 150093 | 4976 | 0.79% |
| 2025-10-29 | 3.37 | 3.35 | -0.02 | -0.59% | 3.30 | 3.45 | 148969 | 5006 | 0.78% |
| 2025-10-28 | 3.39 | 3.37 | -0.04 | -1.17% | 3.36 | 3.45 | 105544 | 3582 | 0.55% |
| 2025-10-27 | 3.40 | 3.41 | 0.00 | 0.00% | 3.35 | 3.42 | 109443 | 3706 | 0.58% |
| 2025-10-24 | 3.45 | 3.41 | -0.06 | -1.73% | 3.38 | 3.49 | 156433 | 5342 | 0.82% |
| 2025-10-23 | 3.44 | 3.47 | 0.01 | 0.29% | 3.41 | 3.48 | 146864 | 5052 | 0.77% |
| 2025-10-22 | 3.41 | 3.46 | 0.05 | 1.47% | 3.40 | 3.49 | 172385 | 5953 | 0.91% |
| 2025-10-21 | 3.27 | 3.41 | 0.15 | 4.60% | 3.26 | 3.41 | 184175 | 6187 | 0.97% |
| 2025-10-20 | 3.25 | 3.26 | 0.02 | 0.62% | 3.19 | 3.28 | 91268 | 2962 | 0.48% |
| 2025-10-17 | 3.28 | 3.24 | -0.04 | -1.22% | 3.24 | 3.31 | 100016 | 3275 | 0.53% |
| 2025-10-16 | 3.39 | 3.28 | -0.10 | -2.96% | 3.27 | 3.39 | 117161 | 3880 | 0.62% |
| 2025-10-15 | 3.39 | 3.38 | 0.00 | 0.00% | 3.37 | 3.43 | 99070 | 3359 | 0.52% |
| 2025-10-14 | 3.32 | 3.38 | 0.07 | 2.11% | 3.31 | 3.45 | 218886 | 7448 | 1.15% |
| 2025-10-13 | 3.26 | 3.31 | -0.03 | -0.90% | 3.20 | 3.32 | 107876 | 3525 | 0.57% |
| 2025-10-10 | 3.30 | 3.34 | 0.02 | 0.60% | 3.29 | 3.38 | 106933 | 3583 | 0.56% |
| 2025-10-09 | 3.29 | 3.32 | 0.02 | 0.61% | 3.29 | 3.35 | 95651 | 3175 | 0.50% |
| 2025-09-30 | 3.31 | 3.30 | -0.01 | -0.30% | 3.29 | 3.33 | 64942 | 2145 | 0.34% |
| 2025-09-29 | 3.36 | 3.31 | -0.04 | -1.19% | 3.25 | 3.36 | 117009 | 3860 | 0.62% |
| 2025-09-26 | 3.31 | 3.35 | 0.04 | 1.21% | 3.30 | 3.40 | 115506 | 3875 | 0.61% |
| 2025-09-25 | 3.35 | 3.31 | -0.06 | -1.78% | 3.31 | 3.42 | 120558 | 4029 | 0.63% |
| 2025-09-24 | 3.25 | 3.37 | 0.08 | 2.43% | 3.24 | 3.38 | 157334 | 5229 | 0.83% |
| 2025-09-23 | 3.35 | 3.29 | -0.09 | -2.66% | 3.19 | 3.37 | 242661 | 7904 | 1.28% |
| 2025-09-22 | 3.43 | 3.38 | -0.05 | -1.46% | 3.33 | 3.44 | 158687 | 5336 | 0.83% |
| 2025-09-19 | 3.54 | 3.43 | -0.12 | -3.38% | 3.39 | 3.58 | 280410 | 9709 | 1.47% |
| 2025-09-18 | 3.64 | 3.55 | -0.13 | -3.53% | 3.53 | 3.71 | 363069 | 13117 | 1.91% |
| 2025-09-17 | 3.76 | 3.68 | -0.10 | -2.65% | 3.59 | 3.77 | 438729 | 15982 | 2.31% |
| 2025-09-16 | 3.70 | 3.78 | 0.11 | 3.00% | 3.65 | 3.80 | 545425 | 20317 | 2.87% |
| 2025-09-15 | 3.48 | 3.67 | 0.19 | 5.46% | 3.45 | 3.72 | 482521 | 17320 | 2.54% |
| 2025-09-12 | 3.39 | 3.48 | 0.10 | 2.96% | 3.38 | 3.53 | 292708 | 10130 | 1.54% |
| 2025-09-11 | 3.39 | 3.38 | 0.00 | 0.00% | 3.32 | 3.41 | 154472 | 5174 | 0.81% |
| 2025-09-10 | 3.39 | 3.38 | 0.00 | 0.00% | 3.36 | 3.42 | 95491 | 3234 | 0.50% |
| 2025-09-09 | 3.41 | 3.38 | -0.03 | -0.88% | 3.37 | 3.43 | 90958 | 3087 | 0.48% |
| 2025-09-08 | 3.41 | 3.41 | 0.01 | 0.29% | 3.37 | 3.44 | 104838 | 3567 | 0.55% |