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 | 3.84 | 3.78 | -0.06 | -1.56% | 3.76 | 3.84 | 446450 | 16876 | 0.44% |
| 2025-12-15 | 3.83 | 3.84 | 0.00 | 0.00% | 3.82 | 3.86 | 266634 | 10254 | 0.26% |
| 2025-12-12 | 3.85 | 3.84 | -0.02 | -0.52% | 3.81 | 3.86 | 522319 | 20031 | 0.51% |
| 2025-12-11 | 3.91 | 3.86 | -0.04 | -1.03% | 3.85 | 3.92 | 302704 | 11732 | 0.30% |
| 2025-12-10 | 3.91 | 3.90 | -0.03 | -0.76% | 3.89 | 3.94 | 474138 | 18554 | 0.47% |
| 2025-12-09 | 3.87 | 3.93 | 0.10 | 2.61% | 3.86 | 3.98 | 1102776 | 43436 | 1.08% |
| 2025-12-08 | 3.90 | 3.83 | -0.05 | -1.29% | 3.82 | 3.90 | 393682 | 15164 | 0.39% |
| 2025-12-05 | 3.88 | 3.88 | 0.00 | 0.00% | 3.83 | 3.90 | 348900 | 13526 | 0.34% |
| 2025-12-04 | 3.89 | 3.88 | 0.00 | 0.00% | 3.87 | 3.90 | 265839 | 10330 | 0.26% |
| 2025-12-03 | 3.84 | 3.88 | 0.02 | 0.52% | 3.83 | 3.89 | 353102 | 13659 | 0.35% |
| 2025-12-02 | 3.80 | 3.86 | 0.06 | 1.58% | 3.76 | 3.86 | 596003 | 22783 | 0.59% |
| 2025-12-01 | 3.74 | 3.80 | 0.06 | 1.60% | 3.73 | 3.80 | 412109 | 15562 | 0.41% |
| 2025-11-28 | 3.73 | 3.74 | 0.01 | 0.27% | 3.71 | 3.75 | 198371 | 7394 | 0.20% |
| 2025-11-27 | 3.72 | 3.73 | 0.02 | 0.54% | 3.70 | 3.74 | 241614 | 8990 | 0.24% |
| 2025-11-26 | 3.74 | 3.71 | -0.02 | -0.54% | 3.71 | 3.74 | 280788 | 10462 | 0.28% |
| 2025-11-25 | 3.76 | 3.73 | -0.03 | -0.80% | 3.73 | 3.77 | 452730 | 16955 | 0.45% |
| 2025-11-24 | 3.79 | 3.76 | 0.00 | 0.00% | 3.73 | 3.79 | 395585 | 14848 | 0.39% |
| 2025-11-21 | 3.85 | 3.76 | -0.11 | -2.84% | 3.76 | 3.86 | 580111 | 22106 | 0.57% |
| 2025-11-20 | 3.91 | 3.87 | -0.05 | -1.28% | 3.86 | 3.93 | 665925 | 25862 | 0.66% |
| 2025-11-19 | 3.89 | 3.92 | 0.02 | 0.51% | 3.89 | 3.95 | 384211 | 15072 | 0.38% |
| 2025-11-18 | 3.96 | 3.90 | -0.07 | -1.76% | 3.88 | 3.98 | 593794 | 23258 | 0.58% |
| 2025-11-17 | 4.01 | 3.97 | -0.04 | -1.00% | 3.94 | 4.01 | 421901 | 16744 | 0.42% |
| 2025-11-14 | 3.99 | 4.01 | 0.01 | 0.25% | 3.98 | 4.04 | 465567 | 18705 | 0.46% |
| 2025-11-13 | 4.03 | 4.00 | -0.06 | -1.48% | 3.96 | 4.04 | 732476 | 29224 | 0.72% |
| 2025-11-12 | 3.99 | 4.06 | 0.08 | 2.01% | 3.98 | 4.08 | 854012 | 34533 | 0.84% |
| 2025-11-11 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.00 | 327282 | 13018 | 0.32% |
| 2025-11-10 | 3.99 | 3.99 | 0.00 | 0.00% | 3.97 | 4.00 | 434329 | 17302 | 0.43% |
| 2025-11-07 | 3.95 | 3.99 | 0.04 | 1.01% | 3.95 | 4.00 | 598418 | 23839 | 0.59% |
| 2025-11-06 | 3.91 | 3.95 | 0.04 | 1.02% | 3.90 | 3.97 | 735983 | 29036 | 0.72% |
| 2025-11-05 | 3.87 | 3.91 | 0.01 | 0.26% | 3.86 | 3.92 | 436472 | 17000 | 0.43% |
| 2025-11-04 | 3.90 | 3.90 | -0.02 | -0.51% | 3.89 | 3.94 | 558026 | 21838 | 0.55% |
| 2025-11-03 | 3.90 | 3.92 | 0.02 | 0.51% | 3.88 | 3.92 | 608313 | 23727 | 0.60% |
| 2025-10-31 | 3.93 | 3.90 | -0.02 | -0.51% | 3.88 | 3.93 | 433653 | 16904 | 0.43% |
| 2025-10-30 | 3.90 | 3.92 | 0.01 | 0.26% | 3.90 | 3.95 | 460794 | 18099 | 0.45% |
| 2025-10-29 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 3.92 | 323860 | 12635 | 0.32% |
| 2025-10-28 | 3.94 | 3.90 | -0.03 | -0.76% | 3.89 | 3.95 | 481798 | 18862 | 0.47% |
| 2025-10-27 | 3.91 | 3.93 | 0.03 | 0.77% | 3.89 | 3.97 | 749709 | 29533 | 0.74% |
| 2025-10-24 | 3.97 | 3.90 | -0.07 | -1.76% | 3.90 | 3.98 | 655598 | 25755 | 0.64% |
| 2025-10-23 | 3.95 | 3.97 | 0.01 | 0.25% | 3.91 | 3.97 | 744821 | 29330 | 0.73% |
| 2025-10-22 | 3.99 | 3.96 | -0.05 | -1.25% | 3.88 | 4.01 | 1173679 | 46095 | 1.15% |
| 2025-10-21 | 3.94 | 4.01 | 0.07 | 1.78% | 3.92 | 4.03 | 850729 | 33968 | 0.84% |
| 2025-10-20 | 3.94 | 3.94 | 0.02 | 0.51% | 3.88 | 3.94 | 408152 | 15951 | 0.40% |
| 2025-10-17 | 3.97 | 3.92 | -0.05 | -1.26% | 3.91 | 3.98 | 338126 | 13335 | 0.33% |
| 2025-10-16 | 3.96 | 3.97 | 0.01 | 0.25% | 3.94 | 3.98 | 350665 | 13897 | 0.34% |
| 2025-10-15 | 3.96 | 3.96 | 0.00 | 0.00% | 3.93 | 3.98 | 345712 | 13678 | 0.34% |
| 2025-10-14 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 3.98 | 522145 | 20688 | 0.51% |
| 2025-10-13 | 3.90 | 3.96 | -0.02 | -0.50% | 3.89 | 3.98 | 569498 | 22407 | 0.56% |
| 2025-10-10 | 3.95 | 3.98 | 0.04 | 1.02% | 3.93 | 3.98 | 590777 | 23408 | 0.58% |
| 2025-10-09 | 3.84 | 3.94 | 0.10 | 2.60% | 3.83 | 3.96 | 668982 | 26161 | 0.66% |
| 2025-09-30 | 3.85 | 3.84 | -0.03 | -0.78% | 3.83 | 3.86 | 262710 | 10106 | 0.26% |
| 2025-09-29 | 3.87 | 3.87 | 0.01 | 0.26% | 3.80 | 3.88 | 325020 | 12492 | 0.32% |
| 2025-09-26 | 3.83 | 3.86 | 0.03 | 0.78% | 3.82 | 3.89 | 316597 | 12203 | 0.31% |
| 2025-09-25 | 3.87 | 3.83 | -0.04 | -1.03% | 3.80 | 3.87 | 298392 | 11444 | 0.29% |
| 2025-09-24 | 3.82 | 3.87 | 0.06 | 1.57% | 3.80 | 3.88 | 486191 | 18724 | 0.48% |
| 2025-09-23 | 3.84 | 3.81 | -0.02 | -0.52% | 3.78 | 3.84 | 375241 | 14270 | 0.37% |
| 2025-09-22 | 3.85 | 3.83 | -0.02 | -0.52% | 3.77 | 3.86 | 420483 | 16046 | 0.41% |
| 2025-09-19 | 3.87 | 3.85 | -0.02 | -0.52% | 3.83 | 3.88 | 379058 | 14588 | 0.37% |
| 2025-09-18 | 3.91 | 3.87 | -0.06 | -1.53% | 3.86 | 3.93 | 435435 | 16978 | 0.43% |
| 2025-09-17 | 3.91 | 3.93 | 0.03 | 0.77% | 3.90 | 3.94 | 375201 | 14727 | 0.37% |
| 2025-09-16 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 366987 | 14314 | 0.36% |
| 2025-09-15 | 3.92 | 3.93 | 0.00 | 0.00% | 3.91 | 3.95 | 333494 | 13101 | 0.33% |
| 2025-09-12 | 3.96 | 3.93 | -0.04 | -1.01% | 3.90 | 3.97 | 552321 | 21705 | 0.54% |
| 2025-09-11 | 3.92 | 3.97 | 0.05 | 1.28% | 3.88 | 3.98 | 620910 | 24427 | 0.61% |
| 2025-09-10 | 3.91 | 3.92 | 0.02 | 0.51% | 3.90 | 3.93 | 309045 | 12106 | 0.30% |
| 2025-09-09 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 340765 | 13319 | 0.34% |
| 2025-09-08 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 428252 | 16731 | 0.42% |