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 | 3.94 | 3.93 | -0.02 | -0.51% | 3.89 | 3.96 | 563395 | 22108 | 0.95% |
| 2025-12-15 | 3.88 | 3.95 | 0.06 | 1.54% | 3.85 | 3.97 | 780822 | 30547 | 1.32% |
| 2025-12-12 | 3.84 | 3.89 | 0.06 | 1.57% | 3.78 | 3.90 | 896302 | 34412 | 1.51% |
| 2025-12-11 | 3.89 | 3.83 | -0.05 | -1.29% | 3.82 | 3.89 | 403694 | 15509 | 0.68% |
| 2025-12-10 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.90 | 363284 | 14040 | 0.61% |
| 2025-12-09 | 3.85 | 3.84 | -0.01 | -0.26% | 3.84 | 3.88 | 269650 | 10399 | 0.46% |
| 2025-12-08 | 3.89 | 3.85 | -0.04 | -1.03% | 3.85 | 3.90 | 316718 | 12240 | 0.53% |
| 2025-12-05 | 3.91 | 3.89 | -0.03 | -0.77% | 3.87 | 3.92 | 330457 | 12839 | 0.56% |
| 2025-12-04 | 3.88 | 3.92 | 0.03 | 0.77% | 3.88 | 3.92 | 302815 | 11832 | 0.51% |
| 2025-12-03 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.91 | 510314 | 19836 | 0.86% |
| 2025-12-02 | 3.83 | 3.87 | 0.03 | 0.78% | 3.82 | 3.88 | 509191 | 19640 | 0.86% |
| 2025-12-01 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 480014 | 18338 | 0.81% |
| 2025-11-28 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.86 | 334698 | 12837 | 0.56% |
| 2025-11-27 | 3.88 | 3.85 | -0.02 | -0.52% | 3.85 | 3.89 | 283129 | 10960 | 0.48% |
| 2025-11-26 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 3.91 | 462800 | 17954 | 0.78% |
| 2025-11-25 | 3.91 | 3.90 | 0.00 | 0.00% | 3.88 | 3.93 | 533962 | 20841 | 0.90% |
| 2025-11-24 | 3.94 | 3.90 | -0.03 | -0.76% | 3.89 | 3.96 | 482031 | 18867 | 0.81% |
| 2025-11-21 | 4.00 | 3.93 | -0.07 | -1.75% | 3.92 | 4.00 | 388504 | 15372 | 0.66% |
| 2025-11-20 | 3.99 | 4.00 | 0.00 | 0.00% | 3.98 | 4.03 | 347734 | 13928 | 0.59% |
| 2025-11-19 | 3.99 | 4.00 | 0.01 | 0.25% | 3.98 | 4.01 | 224133 | 8956 | 0.38% |
| 2025-11-18 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.03 | 366441 | 14647 | 0.62% |
| 2025-11-17 | 4.07 | 4.02 | -0.05 | -1.23% | 4.00 | 4.08 | 396648 | 15975 | 0.67% |
| 2025-11-14 | 4.07 | 4.07 | 0.00 | 0.00% | 4.06 | 4.10 | 260536 | 10650 | 0.44% |
| 2025-11-13 | 4.09 | 4.07 | -0.03 | -0.73% | 4.04 | 4.11 | 364852 | 14832 | 0.62% |
| 2025-11-12 | 4.09 | 4.10 | 0.01 | 0.24% | 4.09 | 4.13 | 345407 | 14192 | 0.58% |
| 2025-11-11 | 4.07 | 4.09 | 0.02 | 0.49% | 4.05 | 4.10 | 405405 | 16562 | 0.68% |
| 2025-11-10 | 4.06 | 4.07 | 0.01 | 0.25% | 4.04 | 4.08 | 208229 | 8461 | 0.35% |
| 2025-11-07 | 4.06 | 4.06 | 0.01 | 0.25% | 4.05 | 4.08 | 267495 | 10874 | 0.45% |
| 2025-11-06 | 4.05 | 4.05 | -0.01 | -0.25% | 4.04 | 4.06 | 256641 | 10397 | 0.43% |
| 2025-11-05 | 4.07 | 4.06 | 0.00 | 0.00% | 4.03 | 4.07 | 316900 | 12853 | 0.53% |
| 2025-11-04 | 4.03 | 4.06 | 0.04 | 1.00% | 4.01 | 4.08 | 652866 | 26486 | 1.10% |
| 2025-11-03 | 3.98 | 4.02 | 0.05 | 1.26% | 3.97 | 4.03 | 486848 | 19550 | 0.82% |
| 2025-10-31 | 4.01 | 3.97 | -0.04 | -1.00% | 3.95 | 4.02 | 540970 | 21499 | 0.91% |
| 2025-10-30 | 3.99 | 4.01 | 0.03 | 0.75% | 3.98 | 4.04 | 582850 | 23431 | 0.98% |
| 2025-10-29 | 4.00 | 3.98 | -0.03 | -0.75% | 3.97 | 4.01 | 325720 | 12987 | 0.55% |
| 2025-10-28 | 4.00 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 349412 | 14003 | 0.59% |
| 2025-10-27 | 4.02 | 4.01 | -0.01 | -0.25% | 3.95 | 4.03 | 545889 | 21834 | 0.92% |
| 2025-10-24 | 4.03 | 4.02 | -0.01 | -0.25% | 4.00 | 4.04 | 407549 | 16390 | 0.69% |
| 2025-10-23 | 4.01 | 4.03 | 0.03 | 0.75% | 4.00 | 4.04 | 469257 | 18869 | 0.79% |
| 2025-10-22 | 3.96 | 4.00 | 0.04 | 1.01% | 3.96 | 4.01 | 380748 | 15202 | 0.64% |
| 2025-10-21 | 3.97 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 304729 | 12096 | 0.51% |
| 2025-10-20 | 3.92 | 3.97 | 0.05 | 1.28% | 3.89 | 3.99 | 603235 | 23813 | 1.02% |
| 2025-10-17 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.95 | 433510 | 17031 | 0.73% |
| 2025-10-16 | 3.91 | 3.90 | 0.01 | 0.26% | 3.89 | 3.92 | 285395 | 11156 | 0.48% |
| 2025-10-15 | 3.96 | 3.89 | -0.06 | -1.52% | 3.89 | 3.96 | 428360 | 16780 | 0.72% |
| 2025-10-14 | 3.89 | 3.95 | 0.06 | 1.54% | 3.87 | 3.95 | 516720 | 20246 | 0.87% |
| 2025-10-13 | 3.84 | 3.89 | 0.03 | 0.78% | 3.82 | 3.90 | 365791 | 14121 | 0.62% |
| 2025-10-10 | 3.82 | 3.86 | 0.03 | 0.78% | 3.82 | 3.86 | 292697 | 11264 | 0.49% |
| 2025-10-09 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.84 | 240935 | 9212 | 0.41% |
| 2025-09-30 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.82 | 228703 | 8692 | 0.39% |
| 2025-09-29 | 3.81 | 3.80 | -0.01 | -0.26% | 3.77 | 3.82 | 371669 | 14085 | 0.63% |
| 2025-09-26 | 3.81 | 3.81 | -0.01 | -0.26% | 3.80 | 3.82 | 143964 | 5492 | 0.24% |
| 2025-09-25 | 3.80 | 3.82 | 0.02 | 0.53% | 3.79 | 3.83 | 267770 | 10218 | 0.45% |
| 2025-09-24 | 3.81 | 3.80 | -0.02 | -0.52% | 3.79 | 3.83 | 325056 | 12364 | 0.55% |
| 2025-09-23 | 3.81 | 3.82 | 0.01 | 0.26% | 3.77 | 3.82 | 381000 | 14475 | 0.64% |
| 2025-09-22 | 3.85 | 3.81 | -0.03 | -0.78% | 3.80 | 3.85 | 252561 | 9632 | 0.43% |
| 2025-09-19 | 3.88 | 3.84 | -0.04 | -1.03% | 3.84 | 3.89 | 339131 | 13073 | 0.57% |
| 2025-09-18 | 3.91 | 3.88 | -0.03 | -0.77% | 3.87 | 3.92 | 454720 | 17708 | 0.77% |
| 2025-09-17 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.92 | 305659 | 11941 | 0.52% |
| 2025-09-16 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.92 | 284318 | 11100 | 0.48% |
| 2025-09-15 | 3.93 | 3.91 | -0.02 | -0.51% | 3.90 | 3.94 | 377395 | 14776 | 0.64% |
| 2025-09-12 | 3.96 | 3.93 | -0.03 | -0.76% | 3.93 | 3.98 | 290050 | 11453 | 0.49% |
| 2025-09-11 | 3.91 | 3.96 | 0.05 | 1.28% | 3.90 | 3.96 | 432723 | 17024 | 0.73% |
| 2025-09-10 | 3.92 | 3.91 | -0.01 | -0.26% | 3.91 | 3.93 | 176608 | 6915 | 0.30% |
| 2025-09-09 | 3.94 | 3.92 | -0.02 | -0.51% | 3.91 | 3.95 | 375606 | 14743 | 0.63% |
| 2025-09-08 | 3.92 | 3.94 | 0.01 | 0.25% | 3.92 | 3.95 | 281958 | 11100 | 0.48% |