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 | 3.61 | 3.57 | -0.04 | -1.11% | 3.55 | 3.62 | 67235 | 2399 | 0.20% |
| 2025-12-15 | 3.65 | 3.61 | -0.06 | -1.63% | 3.57 | 3.67 | 84575 | 3060 | 0.25% |
| 2025-12-12 | 3.67 | 3.67 | -0.02 | -0.54% | 3.65 | 3.74 | 109700 | 4044 | 0.33% |
| 2025-12-11 | 3.80 | 3.69 | -0.10 | -2.64% | 3.68 | 3.80 | 97217 | 3608 | 0.29% |
| 2025-12-10 | 3.83 | 3.79 | -0.04 | -1.04% | 3.78 | 3.85 | 62566 | 2376 | 0.19% |
| 2025-12-09 | 3.88 | 3.83 | -0.07 | -1.79% | 3.83 | 3.92 | 60246 | 2323 | 0.18% |
| 2025-12-08 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.94 | 72626 | 2843 | 0.22% |
| 2025-12-05 | 3.82 | 3.88 | 0.06 | 1.57% | 3.78 | 3.88 | 76544 | 2934 | 0.23% |
| 2025-12-04 | 3.93 | 3.82 | -0.11 | -2.80% | 3.81 | 3.94 | 70071 | 2700 | 0.21% |
| 2025-12-03 | 3.92 | 3.93 | -0.01 | -0.25% | 3.85 | 3.94 | 91986 | 3580 | 0.28% |
| 2025-12-02 | 4.00 | 3.94 | -0.06 | -1.50% | 3.90 | 4.00 | 76793 | 3019 | 0.23% |
| 2025-12-01 | 3.92 | 4.00 | 0.08 | 2.04% | 3.89 | 4.00 | 87603 | 3471 | 0.26% |
| 2025-11-28 | 3.86 | 3.92 | 0.07 | 1.82% | 3.83 | 3.93 | 68916 | 2674 | 0.21% |
| 2025-11-27 | 3.84 | 3.85 | 0.00 | 0.00% | 3.81 | 3.91 | 92681 | 3572 | 0.28% |
| 2025-11-26 | 3.99 | 3.85 | -0.14 | -3.51% | 3.83 | 4.03 | 112025 | 4392 | 0.34% |
| 2025-11-25 | 3.90 | 3.99 | 0.08 | 2.05% | 3.90 | 4.03 | 83984 | 3348 | 0.25% |
| 2025-11-24 | 3.84 | 3.91 | 0.10 | 2.62% | 3.82 | 3.94 | 77638 | 3012 | 0.23% |
| 2025-11-21 | 3.91 | 3.81 | -0.13 | -3.30% | 3.81 | 3.96 | 93015 | 3593 | 0.28% |
| 2025-11-20 | 3.96 | 3.94 | -0.03 | -0.76% | 3.89 | 4.02 | 67240 | 2648 | 0.20% |
| 2025-11-19 | 4.04 | 3.97 | -0.07 | -1.73% | 3.93 | 4.06 | 77179 | 3067 | 0.23% |
| 2025-11-18 | 4.10 | 4.04 | -0.05 | -1.22% | 4.02 | 4.10 | 61139 | 2474 | 0.18% |
| 2025-11-17 | 4.10 | 4.09 | 0.00 | 0.00% | 4.03 | 4.11 | 69375 | 2823 | 0.21% |
| 2025-11-14 | 4.07 | 4.09 | 0.00 | 0.00% | 4.06 | 4.19 | 86800 | 3574 | 0.26% |
| 2025-11-13 | 4.05 | 4.09 | 0.06 | 1.49% | 4.02 | 4.10 | 66600 | 2710 | 0.20% |
| 2025-11-12 | 4.09 | 4.03 | -0.06 | -1.47% | 4.01 | 4.11 | 66703 | 2699 | 0.20% |
| 2025-11-11 | 4.13 | 4.09 | 0.00 | 0.00% | 4.07 | 4.13 | 64686 | 2650 | 0.19% |
| 2025-11-10 | 4.10 | 4.09 | 0.03 | 0.74% | 4.03 | 4.10 | 77807 | 3169 | 0.23% |
| 2025-11-07 | 4.02 | 4.06 | 0.03 | 0.74% | 4.00 | 4.09 | 87581 | 3553 | 0.26% |
| 2025-11-06 | 4.07 | 4.03 | -0.01 | -0.25% | 3.97 | 4.09 | 86441 | 3467 | 0.26% |
| 2025-11-05 | 3.93 | 4.04 | 0.08 | 2.02% | 3.92 | 4.18 | 147223 | 5970 | 0.44% |
| 2025-11-04 | 3.99 | 3.96 | -0.01 | -0.25% | 3.92 | 4.00 | 76975 | 3045 | 0.23% |
| 2025-11-03 | 3.93 | 3.97 | 0.04 | 1.02% | 3.86 | 4.00 | 91201 | 3578 | 0.27% |
| 2025-10-31 | 3.89 | 3.93 | 0.05 | 1.29% | 3.85 | 3.97 | 86495 | 3399 | 0.26% |
| 2025-10-30 | 3.97 | 3.88 | -0.08 | -2.02% | 3.88 | 3.97 | 94344 | 3688 | 0.28% |
| 2025-10-29 | 4.01 | 3.96 | -0.06 | -1.49% | 3.95 | 4.03 | 78903 | 3138 | 0.24% |
| 2025-10-28 | 4.05 | 4.02 | -0.06 | -1.47% | 3.99 | 4.09 | 111284 | 4489 | 0.33% |
| 2025-10-27 | 4.00 | 4.08 | 0.12 | 3.03% | 3.98 | 4.15 | 156490 | 6330 | 0.47% |
| 2025-10-24 | 3.96 | 3.96 | 0.05 | 1.28% | 3.92 | 3.97 | 96933 | 3830 | 0.29% |
| 2025-10-23 | 3.86 | 3.91 | 0.03 | 0.77% | 3.83 | 3.92 | 51008 | 1971 | 0.15% |
| 2025-10-22 | 3.88 | 3.88 | 0.02 | 0.52% | 3.83 | 3.91 | 64334 | 2495 | 0.19% |
| 2025-10-21 | 3.75 | 3.86 | 0.11 | 2.93% | 3.74 | 3.87 | 81828 | 3129 | 0.25% |
| 2025-10-20 | 3.71 | 3.75 | 0.08 | 2.18% | 3.70 | 3.76 | 66466 | 2480 | 0.20% |
| 2025-10-17 | 3.80 | 3.67 | -0.14 | -3.67% | 3.67 | 3.82 | 84967 | 3175 | 0.25% |
| 2025-10-16 | 3.84 | 3.81 | -0.02 | -0.52% | 3.79 | 3.85 | 55095 | 2102 | 0.17% |
| 2025-10-15 | 3.82 | 3.83 | 0.01 | 0.26% | 3.77 | 3.85 | 76875 | 2930 | 0.23% |
| 2025-10-14 | 3.88 | 3.82 | -0.06 | -1.55% | 3.82 | 3.97 | 80574 | 3124 | 0.24% |
| 2025-10-13 | 3.80 | 3.88 | -0.05 | -1.27% | 3.75 | 3.89 | 102489 | 3927 | 0.31% |
| 2025-10-10 | 4.06 | 3.93 | -0.15 | -3.68% | 3.92 | 4.06 | 149162 | 5906 | 0.45% |
| 2025-10-09 | 3.99 | 4.08 | 0.08 | 2.00% | 3.99 | 4.13 | 119681 | 4874 | 0.36% |
| 2025-09-30 | 4.04 | 4.00 | -0.03 | -0.74% | 3.99 | 4.15 | 111331 | 4501 | 0.33% |
| 2025-09-29 | 4.03 | 4.03 | 0.01 | 0.25% | 3.95 | 4.05 | 97889 | 3907 | 0.29% |
| 2025-09-26 | 4.11 | 4.02 | -0.09 | -2.19% | 4.00 | 4.11 | 87803 | 3547 | 0.26% |
| 2025-09-25 | 4.17 | 4.11 | -0.07 | -1.67% | 4.09 | 4.17 | 77358 | 3189 | 0.23% |
| 2025-09-24 | 3.99 | 4.18 | 0.19 | 4.76% | 3.94 | 4.18 | 116528 | 4787 | 0.35% |
| 2025-09-23 | 4.04 | 3.99 | -0.05 | -1.24% | 3.86 | 4.04 | 92743 | 3646 | 0.28% |
| 2025-09-22 | 4.06 | 4.04 | -0.02 | -0.49% | 3.97 | 4.06 | 71568 | 2875 | 0.21% |
| 2025-09-19 | 4.08 | 4.06 | -0.03 | -0.73% | 4.04 | 4.17 | 119049 | 4884 | 0.36% |
| 2025-09-18 | 4.13 | 4.09 | -0.06 | -1.45% | 4.04 | 4.24 | 148866 | 6205 | 0.45% |
| 2025-09-17 | 4.06 | 4.15 | 0.10 | 2.47% | 4.04 | 4.27 | 131504 | 5486 | 0.39% |
| 2025-09-16 | 4.01 | 4.05 | 0.04 | 1.00% | 3.98 | 4.05 | 52388 | 2106 | 0.16% |
| 2025-09-15 | 4.07 | 4.01 | -0.06 | -1.47% | 4.00 | 4.14 | 63558 | 2563 | 0.19% |
| 2025-09-12 | 4.05 | 4.07 | 0.02 | 0.49% | 4.01 | 4.11 | 73626 | 2990 | 0.22% |
| 2025-09-11 | 3.96 | 4.05 | 0.10 | 2.53% | 3.92 | 4.06 | 91529 | 3658 | 0.27% |
| 2025-09-10 | 4.02 | 3.95 | -0.07 | -1.74% | 3.95 | 4.06 | 60859 | 2432 | 0.18% |
| 2025-09-09 | 4.10 | 4.02 | -0.06 | -1.47% | 3.98 | 4.10 | 84300 | 3385 | 0.25% |
| 2025-09-08 | 4.11 | 4.08 | -0.03 | -0.73% | 4.01 | 4.16 | 78419 | 3183 | 0.24% |