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 | 3.76 | 3.71 | -0.06 | -1.59% | 3.70 | 3.82 | 67099 | 2514 | 0.94% |
| 2025-12-15 | 3.77 | 3.77 | 0.01 | 0.27% | 3.71 | 3.83 | 80088 | 3001 | 1.12% |
| 2025-12-12 | 3.91 | 3.76 | -0.13 | -3.34% | 3.71 | 3.91 | 106335 | 4018 | 1.49% |
| 2025-12-11 | 3.99 | 3.89 | -0.06 | -1.52% | 3.84 | 3.99 | 65466 | 2563 | 0.92% |
| 2025-12-10 | 3.99 | 3.95 | -0.01 | -0.25% | 3.93 | 4.02 | 66539 | 2640 | 0.93% |
| 2025-12-09 | 4.00 | 3.96 | -0.05 | -1.25% | 3.95 | 4.09 | 95240 | 3829 | 1.33% |
| 2025-12-08 | 4.02 | 4.01 | -0.03 | -0.74% | 3.93 | 4.04 | 112526 | 4464 | 1.57% |
| 2025-12-05 | 4.06 | 4.04 | -0.03 | -0.74% | 4.01 | 4.12 | 113958 | 4617 | 1.59% |
| 2025-12-04 | 3.94 | 4.07 | 0.15 | 3.83% | 3.87 | 4.12 | 177058 | 7118 | 2.48% |
| 2025-12-03 | 3.95 | 3.92 | -0.01 | -0.25% | 3.88 | 3.95 | 86643 | 3388 | 1.21% |
| 2025-12-02 | 4.03 | 3.93 | -0.08 | -2.00% | 3.92 | 4.03 | 76099 | 3001 | 1.06% |
| 2025-12-01 | 4.03 | 4.01 | -0.01 | -0.25% | 4.01 | 4.11 | 95508 | 3867 | 1.34% |
| 2025-11-28 | 4.10 | 4.02 | -0.08 | -1.95% | 3.97 | 4.10 | 135866 | 5467 | 1.90% |
| 2025-11-27 | 4.09 | 4.10 | 0.03 | 0.74% | 4.02 | 4.10 | 88383 | 3592 | 1.24% |
| 2025-11-26 | 4.14 | 4.07 | -0.07 | -1.69% | 4.06 | 4.17 | 117421 | 4806 | 1.64% |
| 2025-11-25 | 4.26 | 4.14 | -0.10 | -2.36% | 4.04 | 4.26 | 176242 | 7300 | 2.47% |
| 2025-11-24 | 4.09 | 4.24 | 0.11 | 2.66% | 4.09 | 4.29 | 169178 | 7124 | 2.37% |
| 2025-11-21 | 4.08 | 4.13 | -0.05 | -1.20% | 4.08 | 4.25 | 174824 | 7270 | 2.45% |
| 2025-11-20 | 4.20 | 4.18 | -0.01 | -0.24% | 4.01 | 4.28 | 192195 | 7991 | 2.69% |
| 2025-11-19 | 4.16 | 4.19 | -0.14 | -3.23% | 4.12 | 4.31 | 281857 | 11797 | 3.94% |
| 2025-11-18 | 4.12 | 4.33 | 0.21 | 5.10% | 4.12 | 4.33 | 422843 | 18054 | 5.91% |
| 2025-11-17 | 4.16 | 4.12 | -0.20 | -4.63% | 4.10 | 4.32 | 432566 | 18023 | 6.05% |
| 2025-11-14 | 4.45 | 4.32 | -0.23 | -5.05% | 4.32 | 4.46 | 319973 | 13951 | 4.48% |
| 2025-11-13 | 4.64 | 4.55 | 0.13 | 2.94% | 4.55 | 4.64 | 135204 | 6236 | 1.89% |
| 2025-11-12 | 4.42 | 4.42 | 0.21 | 4.99% | 4.42 | 4.42 | 6936 | 306 | 0.10% |
| 2025-11-11 | 4.21 | 4.21 | 0.20 | 4.99% | 4.21 | 4.21 | 18750 | 789 | 0.26% |
| 2025-11-10 | 3.95 | 4.01 | 0.19 | 4.97% | 3.91 | 4.01 | 193019 | 7717 | 2.70% |
| 2025-11-07 | 3.86 | 3.82 | -0.06 | -1.55% | 3.78 | 3.87 | 153758 | 5868 | 2.15% |
| 2025-11-06 | 3.73 | 3.88 | 0.18 | 4.86% | 3.68 | 3.88 | 178911 | 6751 | 2.50% |
| 2025-11-05 | 3.71 | 3.70 | -0.07 | -1.86% | 3.69 | 3.80 | 165122 | 6158 | 2.31% |
| 2025-11-04 | 3.66 | 3.77 | 0.11 | 3.01% | 3.65 | 3.81 | 202771 | 7573 | 2.84% |
| 2025-11-03 | 3.55 | 3.66 | 0.12 | 3.39% | 3.52 | 3.72 | 153847 | 5567 | 2.15% |
| 2025-10-31 | 3.50 | 3.54 | 0.07 | 2.02% | 3.49 | 3.57 | 106191 | 3755 | 1.49% |
| 2025-10-30 | 3.49 | 3.47 | -0.02 | -0.57% | 3.44 | 3.50 | 74157 | 2571 | 1.04% |
| 2025-10-29 | 3.59 | 3.49 | -0.03 | -0.85% | 3.47 | 3.60 | 84593 | 2966 | 1.18% |
| 2025-10-28 | 3.52 | 3.52 | -0.01 | -0.28% | 3.50 | 3.57 | 76213 | 2689 | 1.07% |
| 2025-10-27 | 3.51 | 3.53 | -0.01 | -0.28% | 3.45 | 3.56 | 101499 | 3568 | 1.42% |
| 2025-10-24 | 3.68 | 3.54 | -0.12 | -3.28% | 3.53 | 3.73 | 149896 | 5406 | 2.10% |
| 2025-10-23 | 3.70 | 3.66 | -0.11 | -2.92% | 3.61 | 3.72 | 189989 | 6949 | 2.66% |
| 2025-10-22 | 3.58 | 3.77 | 0.18 | 5.01% | 3.54 | 3.77 | 252845 | 9364 | 3.54% |
| 2025-10-21 | 3.52 | 3.59 | 0.05 | 1.41% | 3.51 | 3.67 | 131922 | 4744 | 1.85% |
| 2025-10-20 | 3.53 | 3.54 | 0.02 | 0.57% | 3.46 | 3.57 | 83638 | 2937 | 1.17% |
| 2025-10-17 | 3.46 | 3.52 | 0.04 | 1.15% | 3.38 | 3.59 | 144201 | 5035 | 2.02% |
| 2025-10-16 | 3.52 | 3.48 | -0.03 | -0.85% | 3.45 | 3.57 | 80906 | 2839 | 1.13% |
| 2025-10-15 | 3.57 | 3.51 | -0.07 | -1.96% | 3.49 | 3.60 | 74485 | 2630 | 1.04% |
| 2025-10-14 | 3.56 | 3.58 | 0.02 | 0.56% | 3.45 | 3.72 | 147341 | 5232 | 2.06% |
| 2025-10-13 | 3.40 | 3.56 | 0.13 | 3.79% | 3.31 | 3.59 | 202218 | 7056 | 2.83% |
| 2025-10-10 | 3.29 | 3.43 | 0.16 | 4.89% | 3.29 | 3.43 | 194673 | 6617 | 2.72% |
| 2025-10-09 | 3.29 | 3.27 | -0.02 | -0.61% | 3.24 | 3.32 | 77194 | 2533 | 1.08% |
| 2025-09-30 | 3.28 | 3.29 | 0.04 | 1.23% | 3.24 | 3.30 | 84348 | 2756 | 1.18% |
| 2025-09-29 | 3.37 | 3.25 | -0.12 | -3.56% | 3.25 | 3.37 | 139107 | 4563 | 1.95% |
| 2025-09-26 | 3.40 | 3.37 | -0.02 | -0.59% | 3.37 | 3.56 | 219989 | 7602 | 3.08% |
| 2025-09-25 | 3.39 | 3.39 | 0.00 | 0.00% | 3.33 | 3.40 | 130553 | 4388 | 1.83% |
| 2025-09-24 | 3.36 | 3.39 | 0.03 | 0.89% | 3.34 | 3.53 | 130016 | 4463 | 1.82% |
| 2025-09-23 | 3.43 | 3.36 | -0.08 | -2.33% | 3.33 | 3.51 | 142742 | 4830 | 2.00% |
| 2025-09-22 | 3.53 | 3.44 | -0.06 | -1.71% | 3.34 | 3.58 | 161398 | 5551 | 2.26% |
| 2025-09-19 | 3.59 | 3.50 | -0.08 | -2.23% | 3.43 | 3.60 | 89557 | 3151 | 1.25% |
| 2025-09-18 | 3.60 | 3.58 | -0.06 | -1.65% | 3.57 | 3.62 | 76338 | 2736 | 1.07% |
| 2025-09-17 | 3.61 | 3.64 | 0.01 | 0.28% | 3.56 | 3.66 | 79647 | 2867 | 1.11% |
| 2025-09-16 | 3.63 | 3.63 | -0.01 | -0.27% | 3.58 | 3.71 | 95728 | 3488 | 1.34% |
| 2025-09-15 | 3.69 | 3.64 | -0.09 | -2.41% | 3.55 | 3.73 | 154734 | 5601 | 2.16% |
| 2025-09-12 | 3.91 | 3.73 | -0.20 | -5.09% | 3.73 | 3.99 | 294962 | 11369 | 4.13% |
| 2025-09-11 | 3.81 | 3.93 | 0.18 | 4.80% | 3.81 | 3.93 | 200098 | 7748 | 2.80% |
| 2025-09-10 | 3.70 | 3.75 | -0.10 | -2.60% | 3.67 | 3.84 | 245221 | 9205 | 3.43% |
| 2025-09-09 | 3.73 | 3.85 | 0.18 | 4.90% | 3.72 | 3.85 | 266447 | 10218 | 3.73% |
| 2025-09-08 | 3.56 | 3.67 | 0.11 | 3.09% | 3.56 | 3.67 | 115281 | 4180 | 1.61% |