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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 4.23 | 4.56 | 0.33 | 7.80% | 4.23 | 4.65 | 1219534 | 53934 | 12.84% |
| 2025-12-08 | 4.40 | 4.23 | -0.09 | -2.08% | 4.18 | 4.40 | 1094303 | 46540 | 11.52% |
| 2025-12-05 | 3.95 | 4.32 | 0.39 | 9.92% | 3.91 | 4.32 | 419668 | 17445 | 4.42% |
| 2025-12-04 | 4.02 | 3.93 | -0.13 | -3.20% | 3.90 | 4.03 | 407000 | 16090 | 4.29% |
| 2025-12-03 | 4.14 | 4.06 | -0.02 | -0.49% | 4.00 | 4.18 | 739941 | 29971 | 7.79% |
| 2025-12-02 | 3.85 | 4.08 | 0.22 | 5.70% | 3.82 | 4.25 | 915393 | 37600 | 9.64% |
| 2025-12-01 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.91 | 153247 | 5943 | 1.61% |
| 2025-11-28 | 3.78 | 3.86 | 0.10 | 2.66% | 3.73 | 3.86 | 146264 | 5574 | 1.54% |
| 2025-11-27 | 3.68 | 3.76 | 0.06 | 1.62% | 3.68 | 3.79 | 143850 | 5391 | 1.51% |
| 2025-11-26 | 3.73 | 3.70 | -0.01 | -0.27% | 3.68 | 3.75 | 140484 | 5215 | 1.48% |
| 2025-11-25 | 3.66 | 3.71 | 0.06 | 1.64% | 3.63 | 3.76 | 161256 | 5979 | 1.70% |
| 2025-11-24 | 3.64 | 3.65 | 0.07 | 1.96% | 3.59 | 3.66 | 189912 | 6892 | 2.00% |
| 2025-11-21 | 3.79 | 3.58 | -0.22 | -5.79% | 3.58 | 3.83 | 217225 | 7949 | 2.29% |
| 2025-11-20 | 3.83 | 3.80 | -0.01 | -0.26% | 3.74 | 3.85 | 174617 | 6625 | 1.84% |
| 2025-11-19 | 3.85 | 3.81 | -0.06 | -1.55% | 3.80 | 3.89 | 192894 | 7393 | 2.03% |
| 2025-11-18 | 3.89 | 3.87 | -0.04 | -1.02% | 3.83 | 3.93 | 146162 | 5648 | 1.54% |
| 2025-11-17 | 3.90 | 3.91 | 0.01 | 0.26% | 3.85 | 3.93 | 129258 | 5048 | 1.36% |
| 2025-11-14 | 3.94 | 3.90 | -0.04 | -1.02% | 3.89 | 3.99 | 132911 | 5219 | 1.40% |
| 2025-11-13 | 3.90 | 3.94 | 0.06 | 1.55% | 3.86 | 3.98 | 201432 | 7882 | 2.12% |
| 2025-11-12 | 3.88 | 3.88 | 0.00 | 0.00% | 3.85 | 3.94 | 196736 | 7644 | 2.07% |
| 2025-11-11 | 3.82 | 3.88 | 0.05 | 1.31% | 3.81 | 3.88 | 144503 | 5570 | 1.52% |
| 2025-11-10 | 3.76 | 3.83 | 0.06 | 1.59% | 3.75 | 3.84 | 147229 | 5603 | 1.55% |
| 2025-11-07 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.79 | 128699 | 4843 | 1.36% |
| 2025-11-06 | 3.78 | 3.74 | -0.04 | -1.06% | 3.72 | 3.79 | 116828 | 4373 | 1.23% |
| 2025-11-05 | 3.68 | 3.78 | 0.07 | 1.89% | 3.67 | 3.79 | 170800 | 6409 | 1.80% |
| 2025-11-04 | 3.68 | 3.71 | 0.02 | 0.54% | 3.66 | 3.73 | 138473 | 5125 | 1.46% |
| 2025-11-03 | 3.65 | 3.69 | 0.04 | 1.10% | 3.64 | 3.69 | 126790 | 4653 | 1.33% |
| 2025-10-31 | 3.62 | 3.65 | 0.03 | 0.83% | 3.61 | 3.66 | 119810 | 4359 | 1.26% |
| 2025-10-30 | 3.65 | 3.62 | -0.03 | -0.82% | 3.61 | 3.69 | 135060 | 4914 | 1.42% |
| 2025-10-29 | 3.69 | 3.65 | -0.04 | -1.08% | 3.61 | 3.70 | 132570 | 4830 | 1.40% |
| 2025-10-28 | 3.68 | 3.69 | 0.03 | 0.82% | 3.66 | 3.72 | 126764 | 4677 | 1.33% |
| 2025-10-27 | 3.69 | 3.66 | -0.03 | -0.81% | 3.62 | 3.69 | 160761 | 5878 | 1.69% |
| 2025-10-24 | 3.75 | 3.69 | -0.05 | -1.34% | 3.68 | 3.77 | 170952 | 6347 | 1.80% |
| 2025-10-23 | 3.67 | 3.74 | 0.06 | 1.63% | 3.66 | 3.74 | 145688 | 5401 | 1.53% |
| 2025-10-22 | 3.71 | 3.68 | -0.03 | -0.81% | 3.67 | 3.74 | 199602 | 7400 | 2.10% |
| 2025-10-21 | 3.66 | 3.71 | 0.06 | 1.64% | 3.64 | 3.71 | 164663 | 6065 | 1.73% |
| 2025-10-20 | 3.64 | 3.65 | 0.02 | 0.55% | 3.62 | 3.67 | 141827 | 5169 | 1.49% |
| 2025-10-17 | 3.60 | 3.63 | 0.02 | 0.55% | 3.59 | 3.68 | 158483 | 5769 | 1.67% |
| 2025-10-16 | 3.63 | 3.61 | -0.02 | -0.55% | 3.59 | 3.67 | 117700 | 4269 | 1.24% |
| 2025-10-15 | 3.60 | 3.63 | 0.03 | 0.83% | 3.60 | 3.64 | 124765 | 4516 | 1.31% |
| 2025-10-14 | 3.58 | 3.60 | 0.02 | 0.56% | 3.58 | 3.63 | 176430 | 6364 | 1.86% |
| 2025-10-13 | 3.48 | 3.58 | 0.01 | 0.28% | 3.44 | 3.58 | 127678 | 4508 | 1.34% |
| 2025-10-10 | 3.48 | 3.57 | 0.09 | 2.59% | 3.46 | 3.57 | 170596 | 6043 | 1.80% |
| 2025-10-09 | 3.48 | 3.48 | 0.00 | 0.00% | 3.46 | 3.51 | 94653 | 3297 | 1.00% |
| 2025-09-30 | 3.53 | 3.48 | -0.05 | -1.42% | 3.48 | 3.54 | 86547 | 3035 | 0.91% |
| 2025-09-29 | 3.49 | 3.53 | 0.04 | 1.15% | 3.42 | 3.54 | 115913 | 4044 | 1.22% |
| 2025-09-26 | 3.41 | 3.49 | 0.07 | 2.05% | 3.40 | 3.51 | 140972 | 4898 | 1.48% |
| 2025-09-25 | 3.48 | 3.44 | -0.04 | -1.15% | 3.42 | 3.50 | 80388 | 2781 | 0.85% |
| 2025-09-24 | 3.43 | 3.48 | 0.04 | 1.16% | 3.38 | 3.48 | 92186 | 3185 | 0.97% |
| 2025-09-23 | 3.47 | 3.44 | -0.03 | -0.86% | 3.35 | 3.48 | 147471 | 5013 | 1.55% |
| 2025-09-22 | 3.52 | 3.47 | -0.05 | -1.42% | 3.44 | 3.53 | 118279 | 4096 | 1.25% |
| 2025-09-19 | 3.55 | 3.52 | -0.04 | -1.12% | 3.49 | 3.59 | 147487 | 5190 | 1.55% |
| 2025-09-18 | 3.64 | 3.56 | -0.07 | -1.93% | 3.51 | 3.64 | 177925 | 6372 | 1.87% |
| 2025-09-17 | 3.67 | 3.63 | -0.02 | -0.55% | 3.62 | 3.67 | 138527 | 5040 | 1.46% |
| 2025-09-16 | 3.61 | 3.65 | 0.05 | 1.39% | 3.59 | 3.65 | 135799 | 4920 | 1.43% |
| 2025-09-15 | 3.60 | 3.60 | 0.01 | 0.28% | 3.56 | 3.60 | 112975 | 4048 | 1.19% |
| 2025-09-12 | 3.62 | 3.59 | -0.02 | -0.55% | 3.58 | 3.62 | 137663 | 4957 | 1.45% |
| 2025-09-11 | 3.59 | 3.61 | 0.03 | 0.84% | 3.52 | 3.61 | 138908 | 4960 | 1.46% |
| 2025-09-10 | 3.57 | 3.58 | 0.03 | 0.85% | 3.54 | 3.59 | 115212 | 4109 | 1.21% |
| 2025-09-09 | 3.55 | 3.55 | -0.01 | -0.28% | 3.53 | 3.57 | 97548 | 3461 | 1.03% |
| 2025-09-08 | 3.51 | 3.56 | 0.05 | 1.42% | 3.51 | 3.56 | 125240 | 4427 | 1.32% |
| 2025-09-05 | 3.48 | 3.51 | 0.04 | 1.15% | 3.43 | 3.52 | 141289 | 4921 | 1.49% |