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 | 3.58 | 3.61 | 0.02 | 0.56% | 3.55 | 3.82 | 252545 | 9205 | 3.68% |
| 2025-12-15 | 3.53 | 3.59 | 0.04 | 1.13% | 3.47 | 3.61 | 194259 | 6904 | 2.83% |
| 2025-12-12 | 3.63 | 3.55 | -0.06 | -1.66% | 3.53 | 3.80 | 200221 | 7256 | 2.92% |
| 2025-12-11 | 3.77 | 3.61 | -0.14 | -3.73% | 3.61 | 3.77 | 160091 | 5850 | 2.33% |
| 2025-12-10 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.85 | 145480 | 5500 | 2.12% |
| 2025-12-09 | 3.87 | 3.81 | -0.06 | -1.55% | 3.78 | 3.89 | 95290 | 3648 | 1.39% |
| 2025-12-08 | 3.86 | 3.87 | 0.03 | 0.78% | 3.82 | 3.90 | 108319 | 4189 | 1.58% |
| 2025-12-05 | 3.78 | 3.84 | 0.06 | 1.59% | 3.73 | 3.86 | 111532 | 4238 | 1.62% |
| 2025-12-04 | 3.88 | 3.78 | -0.11 | -2.83% | 3.75 | 3.90 | 141345 | 5381 | 2.06% |
| 2025-12-03 | 3.91 | 3.89 | -0.04 | -1.02% | 3.86 | 3.96 | 127198 | 4957 | 1.85% |
| 2025-12-02 | 3.87 | 3.93 | 0.05 | 1.29% | 3.82 | 3.95 | 168165 | 6540 | 2.45% |
| 2025-12-01 | 3.97 | 3.88 | -0.09 | -2.27% | 3.87 | 4.01 | 154256 | 6050 | 2.25% |
| 2025-11-28 | 3.87 | 3.97 | 0.09 | 2.32% | 3.80 | 3.97 | 150102 | 5830 | 2.19% |
| 2025-11-27 | 3.91 | 3.88 | -0.01 | -0.26% | 3.87 | 3.98 | 188970 | 7409 | 2.75% |
| 2025-11-26 | 3.95 | 3.89 | -0.06 | -1.52% | 3.88 | 4.03 | 162197 | 6407 | 2.36% |
| 2025-11-25 | 4.00 | 3.95 | -0.02 | -0.50% | 3.95 | 4.02 | 130099 | 5191 | 1.89% |
| 2025-11-24 | 3.96 | 3.97 | 0.03 | 0.76% | 3.92 | 4.03 | 161390 | 6427 | 2.35% |
| 2025-11-21 | 4.06 | 3.94 | -0.16 | -3.90% | 3.94 | 4.21 | 246416 | 10027 | 3.59% |
| 2025-11-20 | 4.17 | 4.10 | -0.03 | -0.73% | 4.02 | 4.17 | 126843 | 5202 | 1.85% |
| 2025-11-19 | 4.20 | 4.13 | -0.07 | -1.67% | 4.10 | 4.27 | 120963 | 5021 | 1.76% |
| 2025-11-18 | 4.27 | 4.20 | -0.07 | -1.64% | 4.16 | 4.33 | 134862 | 5671 | 1.96% |
| 2025-11-17 | 4.26 | 4.27 | 0.03 | 0.71% | 4.23 | 4.32 | 155249 | 6638 | 2.26% |
| 2025-11-14 | 4.20 | 4.24 | 0.04 | 0.95% | 4.17 | 4.28 | 116280 | 4941 | 1.69% |
| 2025-11-13 | 4.21 | 4.20 | 0.03 | 0.72% | 4.14 | 4.22 | 94871 | 3967 | 1.38% |
| 2025-11-12 | 4.23 | 4.17 | -0.03 | -0.71% | 4.16 | 4.23 | 107099 | 4487 | 1.56% |
| 2025-11-11 | 4.14 | 4.20 | 0.07 | 1.69% | 4.10 | 4.22 | 138100 | 5769 | 2.01% |
| 2025-11-10 | 4.06 | 4.13 | 0.07 | 1.72% | 4.03 | 4.15 | 140454 | 5764 | 2.05% |
| 2025-11-07 | 4.08 | 4.06 | 0.00 | 0.00% | 4.03 | 4.09 | 98488 | 4002 | 1.43% |
| 2025-11-06 | 4.10 | 4.06 | -0.02 | -0.49% | 4.02 | 4.12 | 101587 | 4114 | 1.48% |
| 2025-11-05 | 4.00 | 4.08 | 0.05 | 1.24% | 4.00 | 4.10 | 138552 | 5632 | 2.02% |
| 2025-11-04 | 4.05 | 4.03 | -0.01 | -0.25% | 3.99 | 4.07 | 99362 | 4000 | 1.45% |
| 2025-11-03 | 4.05 | 4.04 | 0.00 | 0.00% | 3.99 | 4.06 | 121401 | 4876 | 1.77% |
| 2025-10-31 | 3.92 | 4.04 | 0.12 | 3.06% | 3.91 | 4.05 | 157239 | 6286 | 2.29% |
| 2025-10-30 | 3.99 | 3.92 | -0.07 | -1.75% | 3.91 | 4.01 | 102991 | 4076 | 1.50% |
| 2025-10-29 | 4.05 | 3.99 | -0.05 | -1.24% | 3.96 | 4.05 | 115962 | 4627 | 1.69% |
| 2025-10-28 | 4.05 | 4.04 | 0.01 | 0.25% | 4.02 | 4.08 | 105512 | 4271 | 1.54% |
| 2025-10-27 | 4.03 | 4.03 | 0.01 | 0.25% | 4.00 | 4.10 | 120745 | 4885 | 1.76% |
| 2025-10-24 | 4.05 | 4.02 | -0.03 | -0.74% | 4.01 | 4.09 | 109579 | 4429 | 1.60% |
| 2025-10-23 | 4.03 | 4.05 | 0.01 | 0.25% | 3.99 | 4.07 | 114411 | 4598 | 1.67% |
| 2025-10-22 | 4.02 | 4.04 | 0.01 | 0.25% | 4.00 | 4.09 | 138291 | 5595 | 2.01% |
| 2025-10-21 | 3.88 | 4.03 | 0.15 | 3.87% | 3.84 | 4.03 | 175280 | 6935 | 2.55% |
| 2025-10-20 | 3.80 | 3.88 | 0.12 | 3.19% | 3.77 | 3.88 | 133380 | 5111 | 1.94% |
| 2025-10-17 | 3.81 | 3.76 | -0.06 | -1.57% | 3.76 | 3.85 | 107222 | 4080 | 1.56% |
| 2025-10-16 | 3.88 | 3.82 | -0.07 | -1.80% | 3.81 | 3.90 | 116828 | 4486 | 1.70% |
| 2025-10-15 | 3.83 | 3.89 | 0.05 | 1.30% | 3.82 | 3.91 | 114703 | 4438 | 1.67% |
| 2025-10-14 | 3.90 | 3.84 | -0.02 | -0.52% | 3.83 | 3.94 | 153466 | 5967 | 2.24% |
| 2025-10-13 | 3.80 | 3.86 | -0.02 | -0.52% | 3.68 | 3.89 | 123730 | 4729 | 1.80% |
| 2025-10-10 | 3.87 | 3.88 | 0.02 | 0.52% | 3.81 | 3.95 | 162074 | 6327 | 2.36% |
| 2025-10-09 | 3.86 | 3.86 | 0.01 | 0.26% | 3.80 | 3.90 | 144052 | 5532 | 2.10% |
| 2025-09-30 | 3.93 | 3.85 | -0.08 | -2.04% | 3.85 | 3.95 | 109446 | 4252 | 1.59% |
| 2025-09-29 | 3.90 | 3.93 | 0.03 | 0.77% | 3.77 | 3.94 | 121727 | 4710 | 1.77% |
| 2025-09-26 | 3.82 | 3.90 | 0.08 | 2.09% | 3.78 | 3.99 | 180271 | 7025 | 2.63% |
| 2025-09-25 | 3.90 | 3.82 | -0.08 | -2.05% | 3.82 | 3.96 | 122399 | 4735 | 1.78% |
| 2025-09-24 | 3.85 | 3.90 | 0.00 | 0.00% | 3.84 | 3.91 | 131015 | 5081 | 1.91% |
| 2025-09-23 | 3.93 | 3.90 | -0.03 | -0.76% | 3.77 | 3.94 | 169130 | 6496 | 2.46% |
| 2025-09-22 | 4.03 | 3.93 | -0.07 | -1.75% | 3.90 | 4.03 | 120290 | 4729 | 1.75% |
| 2025-09-19 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.05 | 113399 | 4539 | 1.65% |
| 2025-09-18 | 4.14 | 4.02 | -0.13 | -3.13% | 3.99 | 4.15 | 214826 | 8737 | 3.13% |
| 2025-09-17 | 4.26 | 4.15 | -0.07 | -1.66% | 4.11 | 4.26 | 150391 | 6234 | 2.19% |
| 2025-09-16 | 4.16 | 4.22 | 0.11 | 2.68% | 4.12 | 4.33 | 259626 | 10969 | 3.78% |
| 2025-09-15 | 4.09 | 4.11 | 0.03 | 0.74% | 4.06 | 4.14 | 138716 | 5695 | 2.02% |
| 2025-09-12 | 4.10 | 4.08 | 0.00 | 0.00% | 4.04 | 4.10 | 124901 | 5096 | 1.82% |
| 2025-09-11 | 4.01 | 4.08 | 0.04 | 0.99% | 3.97 | 4.09 | 157177 | 6338 | 2.29% |
| 2025-09-10 | 4.06 | 4.04 | 0.00 | 0.00% | 4.01 | 4.10 | 127519 | 5158 | 1.86% |
| 2025-09-09 | 4.12 | 4.04 | -0.07 | -1.70% | 4.03 | 4.12 | 143413 | 5823 | 2.09% |
| 2025-09-08 | 4.10 | 4.11 | 0.04 | 0.98% | 4.07 | 4.14 | 178259 | 7314 | 2.60% |