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 | 3.75 | 3.62 | -0.16 | -4.23% | 3.62 | 3.78 | 372578 | 13598 | 1.82% |
| 2025-12-15 | 3.76 | 3.78 | 0.03 | 0.80% | 3.73 | 3.85 | 310381 | 11784 | 1.52% |
| 2025-12-12 | 3.79 | 3.75 | -0.02 | -0.53% | 3.75 | 3.84 | 336838 | 12719 | 1.65% |
| 2025-12-11 | 3.85 | 3.77 | -0.10 | -2.58% | 3.76 | 3.87 | 319270 | 12175 | 1.56% |
| 2025-12-10 | 3.87 | 3.87 | -0.01 | -0.26% | 3.83 | 3.91 | 244841 | 9466 | 1.20% |
| 2025-12-09 | 3.93 | 3.88 | -0.07 | -1.77% | 3.83 | 3.93 | 390380 | 15075 | 1.91% |
| 2025-12-08 | 4.01 | 3.95 | -0.10 | -2.47% | 3.91 | 4.04 | 468097 | 18479 | 2.29% |
| 2025-12-05 | 4.06 | 4.05 | -0.04 | -0.98% | 3.96 | 4.07 | 363044 | 14625 | 1.78% |
| 2025-12-04 | 4.24 | 4.09 | -0.24 | -5.54% | 4.08 | 4.24 | 587526 | 24322 | 2.88% |
| 2025-12-03 | 4.11 | 4.33 | 0.17 | 4.09% | 4.07 | 4.38 | 921137 | 39171 | 4.51% |
| 2025-12-02 | 4.09 | 4.16 | 0.08 | 1.96% | 4.05 | 4.21 | 529715 | 21970 | 2.59% |
| 2025-12-01 | 4.05 | 4.08 | 0.04 | 0.99% | 4.04 | 4.10 | 301974 | 12288 | 1.48% |
| 2025-11-28 | 3.98 | 4.04 | 0.02 | 0.50% | 3.96 | 4.07 | 302806 | 12195 | 1.48% |
| 2025-11-27 | 4.00 | 4.02 | -0.01 | -0.25% | 3.94 | 4.09 | 325537 | 13064 | 1.59% |
| 2025-11-26 | 4.00 | 4.03 | -0.02 | -0.49% | 3.97 | 4.11 | 347310 | 14014 | 1.70% |
| 2025-11-25 | 3.98 | 4.05 | 0.07 | 1.76% | 3.93 | 4.12 | 455198 | 18283 | 2.23% |
| 2025-11-24 | 4.00 | 3.98 | 0.01 | 0.25% | 3.93 | 4.04 | 357870 | 14263 | 1.75% |
| 2025-11-21 | 4.15 | 3.97 | -0.22 | -5.25% | 3.97 | 4.18 | 556644 | 22575 | 2.73% |
| 2025-11-20 | 4.27 | 4.19 | -0.09 | -2.10% | 4.17 | 4.32 | 464875 | 19639 | 2.28% |
| 2025-11-19 | 4.44 | 4.28 | -0.28 | -6.14% | 4.28 | 4.50 | 660290 | 28661 | 3.23% |
| 2025-11-18 | 4.94 | 4.56 | -0.44 | -8.80% | 4.50 | 4.94 | 1230157 | 57161 | 6.02% |
| 2025-11-17 | 4.80 | 5.00 | 0.16 | 3.31% | 4.74 | 5.05 | 1468396 | 72241 | 7.19% |
| 2025-11-14 | 4.73 | 4.84 | 0.12 | 2.54% | 4.68 | 4.92 | 1190969 | 56934 | 5.83% |
| 2025-11-13 | 4.64 | 4.72 | 0.09 | 1.94% | 4.60 | 4.84 | 852763 | 40324 | 4.18% |
| 2025-11-12 | 4.74 | 4.63 | -0.20 | -4.14% | 4.61 | 4.92 | 873996 | 41264 | 4.28% |
| 2025-11-11 | 4.65 | 4.83 | 0.09 | 1.90% | 4.51 | 4.87 | 1217544 | 56897 | 5.96% |
| 2025-11-10 | 4.75 | 4.74 | -0.02 | -0.42% | 4.60 | 4.90 | 1310846 | 62402 | 6.42% |
| 2025-11-07 | 5.00 | 4.76 | -0.19 | -3.84% | 4.69 | 5.10 | 1924163 | 92742 | 9.42% |
| 2025-11-06 | 4.94 | 4.95 | 0.45 | 10.00% | 4.67 | 4.95 | 1128151 | 55067 | 5.52% |
| 2025-11-05 | 4.35 | 4.50 | 0.05 | 1.12% | 4.35 | 4.71 | 1384116 | 63574 | 6.78% |
| 2025-11-04 | 4.37 | 4.45 | 0.00 | 0.00% | 4.36 | 4.56 | 959919 | 43033 | 4.70% |
| 2025-11-03 | 4.27 | 4.45 | 0.20 | 4.71% | 4.22 | 4.63 | 1107177 | 49369 | 5.42% |
| 2025-10-31 | 4.34 | 4.25 | -0.10 | -2.30% | 4.24 | 4.42 | 729590 | 31299 | 3.57% |
| 2025-10-30 | 4.50 | 4.35 | -0.31 | -6.65% | 4.34 | 4.64 | 1191158 | 52987 | 5.83% |
| 2025-10-29 | 4.42 | 4.66 | 0.14 | 3.10% | 4.36 | 4.78 | 1603193 | 73447 | 7.85% |
| 2025-10-28 | 4.15 | 4.52 | 0.25 | 5.85% | 4.12 | 4.61 | 1626905 | 70538 | 7.97% |
| 2025-10-27 | 4.08 | 4.27 | 0.15 | 3.64% | 3.92 | 4.48 | 1496228 | 63120 | 7.33% |
| 2025-10-24 | 4.52 | 4.12 | -0.45 | -9.85% | 4.12 | 4.53 | 1687132 | 70949 | 8.26% |
| 2025-10-23 | 4.22 | 4.57 | 0.42 | 10.12% | 4.17 | 4.57 | 854565 | 38220 | 4.18% |
| 2025-10-22 | 4.27 | 4.15 | -0.21 | -4.82% | 4.12 | 4.36 | 1196993 | 50016 | 5.86% |
| 2025-10-21 | 4.24 | 4.36 | 0.12 | 2.83% | 4.04 | 4.55 | 1928755 | 82146 | 9.44% |
| 2025-10-20 | 3.90 | 4.24 | 0.39 | 10.13% | 3.84 | 4.24 | 1555713 | 63157 | 7.62% |
| 2025-10-17 | 3.87 | 3.85 | -0.05 | -1.28% | 3.83 | 3.99 | 762750 | 29801 | 3.73% |
| 2025-10-16 | 3.82 | 3.90 | 0.06 | 1.56% | 3.81 | 3.95 | 789146 | 30623 | 3.86% |
| 2025-10-15 | 3.87 | 3.84 | 0.02 | 0.52% | 3.76 | 3.95 | 598113 | 23090 | 2.93% |
| 2025-10-14 | 3.74 | 3.82 | 0.08 | 2.14% | 3.72 | 3.88 | 638376 | 24350 | 3.13% |
| 2025-10-13 | 3.57 | 3.74 | 0.02 | 0.54% | 3.55 | 3.75 | 470750 | 17374 | 2.30% |
| 2025-10-10 | 3.56 | 3.72 | 0.16 | 4.49% | 3.52 | 3.85 | 705671 | 26302 | 3.45% |
| 2025-10-09 | 3.46 | 3.56 | 0.10 | 2.89% | 3.44 | 3.57 | 236937 | 8336 | 1.16% |
| 2025-09-30 | 3.47 | 3.46 | -0.02 | -0.57% | 3.43 | 3.51 | 146280 | 5082 | 0.72% |
| 2025-09-29 | 3.47 | 3.48 | 0.00 | 0.00% | 3.37 | 3.50 | 199949 | 6882 | 0.98% |
| 2025-09-26 | 3.48 | 3.48 | -0.01 | -0.29% | 3.47 | 3.58 | 207105 | 7266 | 1.01% |
| 2025-09-25 | 3.56 | 3.49 | -0.06 | -1.69% | 3.48 | 3.56 | 145231 | 5095 | 0.71% |
| 2025-09-24 | 3.51 | 3.55 | 0.02 | 0.57% | 3.49 | 3.56 | 132750 | 4683 | 0.65% |
| 2025-09-23 | 3.55 | 3.53 | -0.05 | -1.40% | 3.45 | 3.58 | 200727 | 7022 | 0.98% |
| 2025-09-22 | 3.63 | 3.58 | -0.04 | -1.10% | 3.54 | 3.65 | 194999 | 6980 | 0.95% |
| 2025-09-19 | 3.60 | 3.62 | 0.03 | 0.84% | 3.54 | 3.65 | 229670 | 8281 | 1.12% |
| 2025-09-18 | 3.69 | 3.59 | -0.11 | -2.97% | 3.57 | 3.71 | 269004 | 9801 | 1.32% |
| 2025-09-17 | 3.71 | 3.70 | -0.03 | -0.80% | 3.65 | 3.75 | 284302 | 10528 | 1.39% |
| 2025-09-16 | 3.75 | 3.73 | 0.04 | 1.08% | 3.68 | 3.78 | 390977 | 14561 | 1.91% |
| 2025-09-15 | 3.64 | 3.69 | 0.06 | 1.65% | 3.58 | 3.69 | 279202 | 10169 | 1.37% |
| 2025-09-12 | 3.59 | 3.63 | 0.04 | 1.11% | 3.56 | 3.64 | 240809 | 8701 | 1.18% |
| 2025-09-11 | 3.59 | 3.59 | 0.00 | 0.00% | 3.54 | 3.60 | 175300 | 6245 | 0.86% |
| 2025-09-10 | 3.63 | 3.59 | -0.03 | -0.83% | 3.56 | 3.64 | 175371 | 6288 | 0.86% |
| 2025-09-09 | 3.56 | 3.62 | 0.05 | 1.40% | 3.55 | 3.65 | 265710 | 9604 | 1.30% |
| 2025-09-08 | 3.53 | 3.57 | 0.03 | 0.85% | 3.52 | 3.58 | 214842 | 7644 | 1.05% |