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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.79 | 3.73 | -0.06 | -1.58% | 3.72 | 3.80 | 190689 | 7177 | 1.26% |
| 2025-12-11 | 3.86 | 3.79 | -0.07 | -1.81% | 3.78 | 3.87 | 200465 | 7650 | 1.32% |
| 2025-12-10 | 3.85 | 3.86 | -0.01 | -0.26% | 3.83 | 3.88 | 157686 | 6074 | 1.04% |
| 2025-12-09 | 3.92 | 3.87 | -0.05 | -1.28% | 3.85 | 3.92 | 173704 | 6738 | 1.15% |
| 2025-12-08 | 3.97 | 3.92 | -0.01 | -0.25% | 3.88 | 3.97 | 180306 | 7056 | 1.19% |
| 2025-12-05 | 3.85 | 3.93 | 0.07 | 1.81% | 3.85 | 3.94 | 215512 | 8405 | 1.42% |
| 2025-12-04 | 3.93 | 3.86 | -0.06 | -1.53% | 3.85 | 3.93 | 185063 | 7185 | 1.22% |
| 2025-12-03 | 3.92 | 3.92 | -0.02 | -0.51% | 3.90 | 3.97 | 211001 | 8287 | 1.39% |
| 2025-12-02 | 3.92 | 3.94 | 0.03 | 0.77% | 3.85 | 3.95 | 216861 | 8478 | 1.43% |
| 2025-12-01 | 3.94 | 3.91 | -0.03 | -0.76% | 3.90 | 3.96 | 213192 | 8369 | 1.41% |
| 2025-11-28 | 3.95 | 3.94 | -0.01 | -0.25% | 3.87 | 3.95 | 230538 | 8997 | 1.52% |
| 2025-11-27 | 3.90 | 3.95 | 0.09 | 2.33% | 3.89 | 3.96 | 304127 | 11957 | 2.00% |
| 2025-11-26 | 3.87 | 3.86 | 0.00 | 0.00% | 3.83 | 3.91 | 260984 | 10103 | 1.72% |
| 2025-11-25 | 3.87 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 241922 | 9326 | 1.59% |
| 2025-11-24 | 3.89 | 3.84 | -0.02 | -0.52% | 3.82 | 3.92 | 266640 | 10271 | 1.76% |
| 2025-11-21 | 3.98 | 3.86 | -0.15 | -3.74% | 3.83 | 4.05 | 407301 | 15891 | 2.69% |
| 2025-11-20 | 4.11 | 4.01 | -0.04 | -0.99% | 3.98 | 4.12 | 354019 | 14272 | 2.33% |
| 2025-11-19 | 4.20 | 4.05 | -0.14 | -3.34% | 4.02 | 4.21 | 469169 | 19159 | 3.09% |
| 2025-11-18 | 4.34 | 4.19 | -0.17 | -3.90% | 4.16 | 4.36 | 643546 | 27097 | 4.24% |
| 2025-11-17 | 4.35 | 4.36 | 0.06 | 1.40% | 4.30 | 4.41 | 613602 | 26706 | 4.05% |
| 2025-11-14 | 4.28 | 4.30 | -0.01 | -0.23% | 4.25 | 4.36 | 567669 | 24448 | 3.74% |
| 2025-11-13 | 4.23 | 4.31 | 0.08 | 1.89% | 4.23 | 4.34 | 705270 | 30310 | 4.65% |
| 2025-11-12 | 4.30 | 4.23 | -0.02 | -0.47% | 4.16 | 4.43 | 709758 | 30187 | 4.68% |
| 2025-11-11 | 4.23 | 4.25 | 0.05 | 1.19% | 4.21 | 4.35 | 772736 | 32901 | 5.09% |
| 2025-11-10 | 4.14 | 4.20 | 0.07 | 1.69% | 4.13 | 4.32 | 873186 | 36770 | 5.76% |
| 2025-11-07 | 4.23 | 4.13 | -0.17 | -3.95% | 4.12 | 4.31 | 1124273 | 47049 | 7.41% |
| 2025-11-06 | 4.38 | 4.30 | -0.12 | -2.71% | 4.25 | 4.57 | 1583656 | 68799 | 10.44% |
| 2025-11-05 | 4.30 | 4.42 | -0.08 | -1.78% | 4.26 | 4.63 | 2086270 | 92368 | 13.75% |
| 2025-11-04 | 4.50 | 4.50 | 0.41 | 10.02% | 4.40 | 4.50 | 1918346 | 86180 | 12.65% |
| 2025-11-03 | 3.75 | 4.09 | 0.37 | 9.95% | 3.74 | 4.09 | 671278 | 26398 | 4.43% |
| 2025-10-31 | 3.76 | 3.72 | -0.06 | -1.59% | 3.70 | 3.79 | 185902 | 6932 | 1.23% |
| 2025-10-30 | 3.78 | 3.78 | -0.01 | -0.26% | 3.77 | 3.81 | 149722 | 5670 | 0.99% |
| 2025-10-29 | 3.72 | 3.79 | 0.07 | 1.88% | 3.70 | 3.80 | 207402 | 7801 | 1.37% |
| 2025-10-28 | 3.73 | 3.72 | -0.01 | -0.27% | 3.72 | 3.75 | 95376 | 3558 | 0.63% |
| 2025-10-27 | 3.73 | 3.73 | 0.02 | 0.54% | 3.72 | 3.75 | 137170 | 5125 | 0.90% |
| 2025-10-24 | 3.79 | 3.71 | -0.08 | -2.11% | 3.71 | 3.79 | 183620 | 6866 | 1.21% |
| 2025-10-23 | 3.72 | 3.79 | 0.06 | 1.61% | 3.71 | 3.80 | 181758 | 6819 | 1.20% |
| 2025-10-22 | 3.71 | 3.73 | 0.00 | 0.00% | 3.70 | 3.75 | 110539 | 4120 | 0.73% |
| 2025-10-21 | 3.73 | 3.73 | 0.01 | 0.27% | 3.70 | 3.75 | 136118 | 5074 | 0.90% |
| 2025-10-20 | 3.71 | 3.72 | 0.03 | 0.81% | 3.70 | 3.77 | 119371 | 4445 | 0.79% |
| 2025-10-17 | 3.73 | 3.69 | -0.02 | -0.54% | 3.69 | 3.78 | 225482 | 8407 | 1.49% |
| 2025-10-16 | 3.69 | 3.71 | -0.06 | -1.59% | 3.68 | 3.74 | 193382 | 7170 | 1.27% |
| 2025-10-15 | 3.68 | 3.77 | 0.09 | 2.45% | 3.67 | 3.84 | 314135 | 11802 | 2.07% |
| 2025-10-14 | 3.66 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 153067 | 5626 | 1.01% |
| 2025-10-13 | 3.60 | 3.66 | 0.01 | 0.27% | 3.58 | 3.68 | 191284 | 6939 | 1.26% |
| 2025-10-10 | 3.59 | 3.65 | 0.06 | 1.67% | 3.57 | 3.66 | 187617 | 6822 | 1.24% |
| 2025-10-09 | 3.55 | 3.59 | 0.05 | 1.41% | 3.53 | 3.59 | 135071 | 4812 | 0.89% |
| 2025-09-30 | 3.57 | 3.54 | -0.03 | -0.84% | 3.54 | 3.57 | 83213 | 2954 | 0.55% |
| 2025-09-29 | 3.53 | 3.57 | 0.04 | 1.13% | 3.48 | 3.57 | 141854 | 5002 | 0.94% |
| 2025-09-26 | 3.53 | 3.53 | 0.00 | 0.00% | 3.51 | 3.56 | 118937 | 4205 | 0.78% |
| 2025-09-25 | 3.57 | 3.53 | -0.04 | -1.12% | 3.52 | 3.59 | 136943 | 4858 | 0.90% |
| 2025-09-24 | 3.55 | 3.57 | 0.01 | 0.28% | 3.52 | 3.59 | 124610 | 4435 | 0.82% |
| 2025-09-23 | 3.60 | 3.56 | -0.04 | -1.11% | 3.50 | 3.61 | 155431 | 5500 | 1.02% |
| 2025-09-22 | 3.64 | 3.60 | -0.03 | -0.83% | 3.58 | 3.64 | 125593 | 4518 | 0.83% |
| 2025-09-19 | 3.66 | 3.63 | -0.04 | -1.09% | 3.61 | 3.68 | 126707 | 4606 | 0.84% |
| 2025-09-18 | 3.72 | 3.67 | -0.05 | -1.34% | 3.63 | 3.74 | 211868 | 7806 | 1.40% |
| 2025-09-17 | 3.74 | 3.72 | -0.02 | -0.53% | 3.71 | 3.76 | 176623 | 6582 | 1.16% |
| 2025-09-16 | 3.79 | 3.74 | -0.05 | -1.32% | 3.72 | 3.79 | 179405 | 6717 | 1.18% |
| 2025-09-15 | 3.75 | 3.79 | 0.05 | 1.34% | 3.71 | 3.79 | 215612 | 8073 | 1.42% |
| 2025-09-12 | 3.72 | 3.74 | 0.02 | 0.54% | 3.71 | 3.77 | 184011 | 6889 | 1.21% |
| 2025-09-11 | 3.73 | 3.72 | 0.00 | 0.00% | 3.68 | 3.76 | 182877 | 6788 | 1.21% |
| 2025-09-10 | 3.71 | 3.72 | 0.00 | 0.00% | 3.68 | 3.74 | 177894 | 6592 | 1.17% |
| 2025-09-09 | 3.68 | 3.72 | 0.04 | 1.09% | 3.66 | 3.72 | 210749 | 7781 | 1.39% |
| 2025-09-08 | 3.69 | 3.68 | -0.02 | -0.54% | 3.65 | 3.72 | 180371 | 6645 | 1.19% |
| 2025-09-05 | 3.70 | 3.70 | 0.01 | 0.27% | 3.64 | 3.72 | 234346 | 8608 | 1.54% |