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 | 3.27 | 3.28 | 0.02 | 0.61% | 3.25 | 3.37 | 208605 | 6905 | 2.05% |
| 2025-12-15 | 3.21 | 3.26 | 0.05 | 1.56% | 3.20 | 3.30 | 144636 | 4701 | 1.42% |
| 2025-12-12 | 3.25 | 3.21 | -0.03 | -0.93% | 3.20 | 3.27 | 144824 | 4684 | 1.42% |
| 2025-12-11 | 3.38 | 3.24 | -0.13 | -3.86% | 3.23 | 3.38 | 226092 | 7404 | 2.22% |
| 2025-12-10 | 3.36 | 3.37 | 0.00 | 0.00% | 3.34 | 3.45 | 184537 | 6254 | 1.81% |
| 2025-12-09 | 3.37 | 3.37 | -0.02 | -0.59% | 3.32 | 3.40 | 180455 | 6080 | 1.77% |
| 2025-12-08 | 3.41 | 3.39 | -0.01 | -0.29% | 3.35 | 3.43 | 199527 | 6746 | 1.96% |
| 2025-12-05 | 3.39 | 3.40 | 0.02 | 0.59% | 3.34 | 3.41 | 148718 | 5028 | 1.46% |
| 2025-12-04 | 3.48 | 3.38 | -0.13 | -3.70% | 3.37 | 3.50 | 235708 | 8058 | 2.31% |
| 2025-12-03 | 3.54 | 3.51 | -0.02 | -0.57% | 3.48 | 3.54 | 241830 | 8486 | 2.37% |
| 2025-12-02 | 3.50 | 3.53 | 0.03 | 0.86% | 3.45 | 3.56 | 220579 | 7754 | 2.16% |
| 2025-12-01 | 3.50 | 3.50 | 0.00 | 0.00% | 3.47 | 3.54 | 192638 | 6761 | 1.89% |
| 2025-11-28 | 3.44 | 3.50 | 0.06 | 1.74% | 3.40 | 3.50 | 201755 | 6962 | 1.98% |
| 2025-11-27 | 3.40 | 3.44 | 0.05 | 1.47% | 3.35 | 3.48 | 231596 | 7938 | 2.27% |
| 2025-11-26 | 3.42 | 3.39 | -0.04 | -1.17% | 3.38 | 3.49 | 180757 | 6190 | 1.77% |
| 2025-11-25 | 3.45 | 3.43 | -0.01 | -0.29% | 3.42 | 3.46 | 164050 | 5634 | 1.61% |
| 2025-11-24 | 3.35 | 3.44 | 0.11 | 3.30% | 3.35 | 3.46 | 205241 | 6997 | 2.01% |
| 2025-11-21 | 3.39 | 3.33 | -0.11 | -3.20% | 3.33 | 3.46 | 182504 | 6176 | 1.79% |
| 2025-11-20 | 3.48 | 3.44 | -0.04 | -1.15% | 3.39 | 3.50 | 160039 | 5504 | 1.57% |
| 2025-11-19 | 3.51 | 3.48 | -0.05 | -1.42% | 3.44 | 3.55 | 178007 | 6205 | 1.75% |
| 2025-11-18 | 3.53 | 3.53 | -0.02 | -0.56% | 3.48 | 3.59 | 191003 | 6708 | 1.87% |
| 2025-11-17 | 3.51 | 3.55 | 0.04 | 1.14% | 3.48 | 3.57 | 217020 | 7682 | 2.13% |
| 2025-11-14 | 3.51 | 3.51 | -0.04 | -1.13% | 3.50 | 3.63 | 233036 | 8257 | 2.29% |
| 2025-11-13 | 3.44 | 3.55 | 0.10 | 2.90% | 3.42 | 3.55 | 262609 | 9176 | 2.58% |
| 2025-11-12 | 3.51 | 3.45 | -0.05 | -1.43% | 3.44 | 3.54 | 188896 | 6562 | 1.85% |
| 2025-11-11 | 3.47 | 3.50 | 0.02 | 0.57% | 3.44 | 3.51 | 190156 | 6628 | 1.87% |
| 2025-11-10 | 3.37 | 3.48 | 0.12 | 3.57% | 3.32 | 3.50 | 301547 | 10375 | 2.96% |
| 2025-11-07 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.41 | 183603 | 6181 | 1.80% |
| 2025-11-06 | 3.36 | 3.37 | -0.01 | -0.30% | 3.30 | 3.40 | 245262 | 8229 | 2.41% |
| 2025-11-05 | 3.32 | 3.38 | 0.06 | 1.81% | 3.30 | 3.40 | 241115 | 8132 | 2.37% |
| 2025-11-04 | 3.29 | 3.32 | 0.01 | 0.30% | 3.28 | 3.33 | 190477 | 6308 | 1.87% |
| 2025-11-03 | 3.33 | 3.31 | 0.05 | 1.53% | 3.27 | 3.35 | 205177 | 6776 | 2.01% |
| 2025-10-31 | 3.20 | 3.26 | 0.07 | 2.19% | 3.19 | 3.27 | 234290 | 7614 | 2.30% |
| 2025-10-30 | 3.24 | 3.19 | -0.04 | -1.24% | 3.18 | 3.24 | 166425 | 5345 | 1.63% |
| 2025-10-29 | 3.24 | 3.23 | -0.02 | -0.62% | 3.19 | 3.25 | 177526 | 5709 | 1.74% |
| 2025-10-28 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.27 | 151143 | 4914 | 1.48% |
| 2025-10-27 | 3.27 | 3.26 | 0.00 | 0.00% | 3.23 | 3.28 | 178177 | 5793 | 1.75% |
| 2025-10-24 | 3.32 | 3.26 | -0.07 | -2.10% | 3.26 | 3.35 | 206413 | 6787 | 2.03% |
| 2025-10-23 | 3.29 | 3.33 | 0.04 | 1.22% | 3.26 | 3.35 | 231460 | 7654 | 2.27% |
| 2025-10-22 | 3.25 | 3.29 | 0.03 | 0.92% | 3.25 | 3.31 | 211502 | 6942 | 2.08% |
| 2025-10-21 | 3.19 | 3.26 | 0.06 | 1.88% | 3.18 | 3.26 | 232376 | 7504 | 2.28% |
| 2025-10-20 | 3.15 | 3.20 | 0.06 | 1.91% | 3.15 | 3.20 | 172317 | 5476 | 1.69% |
| 2025-10-17 | 3.17 | 3.14 | -0.03 | -0.95% | 3.14 | 3.19 | 207701 | 6574 | 2.04% |
| 2025-10-16 | 3.20 | 3.17 | -0.04 | -1.25% | 3.15 | 3.23 | 202833 | 6451 | 1.99% |
| 2025-10-15 | 3.18 | 3.21 | 0.03 | 0.94% | 3.17 | 3.24 | 205241 | 6579 | 2.01% |
| 2025-10-14 | 3.18 | 3.18 | 0.01 | 0.32% | 3.17 | 3.21 | 237809 | 7584 | 2.33% |
| 2025-10-13 | 3.11 | 3.17 | -0.01 | -0.31% | 3.08 | 3.17 | 218566 | 6849 | 2.15% |
| 2025-10-10 | 3.16 | 3.18 | 0.01 | 0.32% | 3.16 | 3.21 | 255359 | 8136 | 2.51% |
| 2025-10-09 | 3.23 | 3.17 | -0.09 | -2.76% | 3.15 | 3.24 | 318940 | 10114 | 3.13% |
| 2025-09-30 | 3.30 | 3.26 | -0.04 | -1.21% | 3.26 | 3.32 | 267016 | 8767 | 2.62% |
| 2025-09-29 | 3.29 | 3.30 | -0.01 | -0.30% | 3.23 | 3.33 | 270958 | 8928 | 2.66% |
| 2025-09-26 | 3.31 | 3.31 | -0.02 | -0.60% | 3.27 | 3.35 | 313927 | 10390 | 3.08% |
| 2025-09-25 | 3.36 | 3.33 | -0.06 | -1.77% | 3.28 | 3.37 | 484369 | 16093 | 4.75% |
| 2025-09-24 | 3.46 | 3.39 | -0.08 | -2.31% | 3.34 | 3.47 | 643830 | 21816 | 6.32% |
| 2025-09-23 | 3.88 | 3.47 | -0.39 | -10.10% | 3.47 | 3.89 | 997904 | 35298 | 9.79% |
| 2025-09-22 | 4.05 | 3.86 | -0.22 | -5.39% | 3.82 | 4.08 | 824914 | 32198 | 8.10% |
| 2025-09-19 | 4.03 | 4.08 | -0.04 | -0.97% | 3.91 | 4.32 | 1353339 | 55039 | 13.28% |
| 2025-09-18 | 3.89 | 4.12 | 0.24 | 6.19% | 3.85 | 4.27 | 1455402 | 60336 | 14.28% |
| 2025-09-17 | 4.07 | 3.88 | -0.14 | -3.48% | 3.87 | 4.13 | 624312 | 24512 | 6.13% |
| 2025-09-16 | 3.91 | 4.02 | 0.17 | 4.42% | 3.88 | 4.18 | 812374 | 32364 | 7.97% |
| 2025-09-15 | 3.77 | 3.85 | 0.06 | 1.58% | 3.73 | 3.86 | 324543 | 12346 | 3.19% |
| 2025-09-12 | 3.78 | 3.79 | -0.02 | -0.52% | 3.76 | 3.84 | 267833 | 10148 | 2.63% |
| 2025-09-11 | 3.85 | 3.81 | -0.06 | -1.55% | 3.70 | 3.87 | 409778 | 15385 | 4.02% |
| 2025-09-10 | 3.77 | 3.87 | 0.09 | 2.38% | 3.74 | 3.89 | 404256 | 15553 | 3.97% |
| 2025-09-09 | 3.82 | 3.78 | -0.04 | -1.05% | 3.73 | 3.83 | 347945 | 13134 | 3.41% |
| 2025-09-08 | 3.83 | 3.82 | -0.06 | -1.55% | 3.78 | 3.93 | 503200 | 19343 | 4.94% |