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 | 3.70 | 3.70 | -0.01 | -0.27% | 3.67 | 3.72 | 197655 | 7307 | 0.50% |
| 2025-12-15 | 3.70 | 3.71 | 0.01 | 0.27% | 3.67 | 3.72 | 287111 | 10602 | 0.72% |
| 2025-12-12 | 3.77 | 3.70 | -0.07 | -1.86% | 3.70 | 3.78 | 498628 | 18615 | 1.26% |
| 2025-12-11 | 3.82 | 3.77 | -0.04 | -1.05% | 3.76 | 3.83 | 227441 | 8601 | 0.57% |
| 2025-12-10 | 3.83 | 3.81 | -0.02 | -0.52% | 3.79 | 3.84 | 184037 | 7013 | 0.46% |
| 2025-12-09 | 3.89 | 3.83 | -0.06 | -1.54% | 3.83 | 3.89 | 178700 | 6887 | 0.45% |
| 2025-12-08 | 3.90 | 3.89 | -0.01 | -0.26% | 3.88 | 3.91 | 161149 | 6274 | 0.41% |
| 2025-12-05 | 3.86 | 3.90 | 0.03 | 0.78% | 3.85 | 3.90 | 147835 | 5728 | 0.37% |
| 2025-12-04 | 3.89 | 3.87 | -0.03 | -0.77% | 3.85 | 3.90 | 178009 | 6886 | 0.45% |
| 2025-12-03 | 3.92 | 3.90 | -0.01 | -0.26% | 3.89 | 3.92 | 153614 | 5991 | 0.39% |
| 2025-12-02 | 3.92 | 3.91 | -0.01 | -0.26% | 3.89 | 3.93 | 141647 | 5532 | 0.36% |
| 2025-12-01 | 3.89 | 3.92 | 0.03 | 0.77% | 3.89 | 3.92 | 158081 | 6179 | 0.40% |
| 2025-11-28 | 3.88 | 3.89 | 0.01 | 0.26% | 3.88 | 3.91 | 165678 | 6449 | 0.42% |
| 2025-11-27 | 3.88 | 3.88 | 0.00 | 0.00% | 3.87 | 3.90 | 149210 | 5798 | 0.38% |
| 2025-11-26 | 3.90 | 3.88 | -0.01 | -0.26% | 3.88 | 3.91 | 173900 | 6769 | 0.44% |
| 2025-11-25 | 3.90 | 3.89 | 0.00 | 0.00% | 3.88 | 3.92 | 203513 | 7941 | 0.51% |
| 2025-11-24 | 3.92 | 3.89 | -0.02 | -0.51% | 3.88 | 3.94 | 285740 | 11159 | 0.72% |
| 2025-11-21 | 4.05 | 3.91 | -0.15 | -3.69% | 3.91 | 4.06 | 373081 | 14815 | 0.94% |
| 2025-11-20 | 4.10 | 4.06 | -0.04 | -0.98% | 4.05 | 4.13 | 165952 | 6782 | 0.42% |
| 2025-11-19 | 4.10 | 4.10 | -0.02 | -0.49% | 4.08 | 4.13 | 176196 | 7229 | 0.44% |
| 2025-11-18 | 4.16 | 4.12 | -0.05 | -1.20% | 4.10 | 4.18 | 246984 | 10179 | 0.62% |
| 2025-11-17 | 4.16 | 4.17 | 0.02 | 0.48% | 4.12 | 4.20 | 244902 | 10188 | 0.62% |
| 2025-11-14 | 4.13 | 4.15 | -0.04 | -0.95% | 4.12 | 4.20 | 315098 | 13134 | 0.79% |
| 2025-11-13 | 4.12 | 4.19 | 0.07 | 1.70% | 4.11 | 4.22 | 361806 | 15123 | 0.91% |
| 2025-11-12 | 4.16 | 4.12 | -0.05 | -1.20% | 4.12 | 4.17 | 245979 | 10172 | 0.62% |
| 2025-11-11 | 4.14 | 4.17 | 0.03 | 0.72% | 4.11 | 4.17 | 229605 | 9522 | 0.58% |
| 2025-11-10 | 4.12 | 4.14 | 0.03 | 0.73% | 4.09 | 4.15 | 305139 | 12583 | 0.77% |
| 2025-11-07 | 4.00 | 4.11 | 0.10 | 2.49% | 3.99 | 4.17 | 613621 | 25136 | 1.54% |
| 2025-11-06 | 4.00 | 4.01 | 0.02 | 0.50% | 3.98 | 4.01 | 223442 | 8939 | 0.56% |
| 2025-11-05 | 3.96 | 3.99 | 0.02 | 0.50% | 3.94 | 4.00 | 211480 | 8416 | 0.53% |
| 2025-11-04 | 3.98 | 3.97 | -0.01 | -0.25% | 3.95 | 3.99 | 171551 | 6811 | 0.43% |
| 2025-11-03 | 3.95 | 3.98 | 0.04 | 1.02% | 3.94 | 3.98 | 191113 | 7572 | 0.48% |
| 2025-10-31 | 3.94 | 3.94 | 0.01 | 0.25% | 3.93 | 3.96 | 161305 | 6361 | 0.41% |
| 2025-10-30 | 3.95 | 3.93 | -0.01 | -0.25% | 3.92 | 3.96 | 163756 | 6456 | 0.41% |
| 2025-10-29 | 3.96 | 3.94 | -0.01 | -0.25% | 3.92 | 3.96 | 194411 | 7646 | 0.49% |
| 2025-10-28 | 3.97 | 3.95 | -0.03 | -0.75% | 3.95 | 3.98 | 170758 | 6769 | 0.43% |
| 2025-10-27 | 3.97 | 3.98 | 0.02 | 0.51% | 3.96 | 4.00 | 200843 | 7985 | 0.51% |
| 2025-10-24 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.01 | 247211 | 9816 | 0.62% |
| 2025-10-23 | 3.97 | 4.00 | 0.02 | 0.50% | 3.94 | 4.01 | 271110 | 10769 | 0.68% |
| 2025-10-22 | 3.98 | 3.98 | 0.00 | 0.00% | 3.96 | 4.00 | 243547 | 9702 | 0.61% |
| 2025-10-21 | 3.96 | 3.98 | 0.02 | 0.51% | 3.95 | 4.00 | 211629 | 8426 | 0.53% |
| 2025-10-20 | 3.95 | 3.96 | 0.02 | 0.51% | 3.93 | 3.98 | 156156 | 6164 | 0.39% |
| 2025-10-17 | 3.95 | 3.94 | -0.01 | -0.25% | 3.94 | 3.99 | 172086 | 6821 | 0.43% |
| 2025-10-16 | 3.99 | 3.95 | -0.04 | -1.00% | 3.95 | 3.99 | 140639 | 5571 | 0.35% |
| 2025-10-15 | 3.97 | 3.99 | 0.02 | 0.50% | 3.96 | 4.00 | 155945 | 6205 | 0.39% |
| 2025-10-14 | 3.98 | 3.97 | -0.01 | -0.25% | 3.96 | 4.00 | 172331 | 6863 | 0.43% |
| 2025-10-13 | 3.96 | 3.98 | -0.01 | -0.25% | 3.93 | 3.99 | 215816 | 8530 | 0.54% |
| 2025-10-10 | 3.96 | 3.99 | 0.02 | 0.50% | 3.95 | 4.00 | 189948 | 7560 | 0.48% |
| 2025-10-09 | 3.91 | 3.97 | 0.06 | 1.53% | 3.90 | 3.98 | 166883 | 6582 | 0.42% |
| 2025-09-30 | 3.92 | 3.91 | -0.01 | -0.26% | 3.90 | 3.92 | 99046 | 3872 | 0.25% |
| 2025-09-29 | 3.89 | 3.92 | 0.02 | 0.51% | 3.86 | 3.93 | 148924 | 5798 | 0.37% |
| 2025-09-26 | 3.88 | 3.90 | 0.01 | 0.26% | 3.86 | 3.93 | 125650 | 4901 | 0.32% |
| 2025-09-25 | 3.90 | 3.89 | -0.01 | -0.26% | 3.87 | 3.93 | 119575 | 4653 | 0.30% |
| 2025-09-24 | 3.87 | 3.90 | 0.02 | 0.52% | 3.86 | 3.91 | 126986 | 4937 | 0.32% |
| 2025-09-23 | 3.91 | 3.88 | -0.04 | -1.02% | 3.83 | 3.92 | 228045 | 8817 | 0.57% |
| 2025-09-22 | 3.96 | 3.92 | -0.04 | -1.01% | 3.91 | 3.97 | 186300 | 7323 | 0.47% |
| 2025-09-19 | 3.97 | 3.96 | 0.00 | 0.00% | 3.94 | 3.98 | 177381 | 7025 | 0.45% |
| 2025-09-18 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.01 | 282936 | 11275 | 0.71% |
| 2025-09-17 | 3.99 | 4.00 | 0.01 | 0.25% | 3.97 | 4.01 | 254499 | 10164 | 0.64% |
| 2025-09-16 | 3.97 | 3.99 | 0.02 | 0.50% | 3.96 | 4.00 | 284752 | 11333 | 0.72% |
| 2025-09-15 | 4.00 | 3.97 | -0.04 | -1.00% | 3.96 | 4.02 | 377514 | 15028 | 0.95% |
| 2025-09-12 | 4.02 | 4.01 | -0.01 | -0.25% | 4.00 | 4.04 | 343301 | 13783 | 0.86% |
| 2025-09-11 | 4.02 | 4.02 | 0.00 | 0.00% | 3.97 | 4.02 | 377917 | 15104 | 0.95% |
| 2025-09-10 | 4.07 | 4.02 | -0.05 | -1.23% | 4.01 | 4.08 | 259087 | 10448 | 0.65% |
| 2025-09-09 | 4.08 | 4.07 | -0.01 | -0.25% | 4.03 | 4.09 | 163857 | 6656 | 0.41% |
| 2025-09-08 | 4.03 | 4.08 | 0.05 | 1.24% | 4.01 | 4.08 | 212069 | 8604 | 0.53% |