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 | 3.29 | 3.32 | 0.03 | 0.91% | 3.28 | 3.40 | 414593 | 13795 | 3.13% |
| 2025-12-15 | 3.19 | 3.29 | 0.08 | 2.49% | 3.16 | 3.33 | 430824 | 14054 | 3.25% |
| 2025-12-12 | 3.33 | 3.21 | -0.13 | -3.89% | 3.19 | 3.34 | 550733 | 17853 | 4.16% |
| 2025-12-11 | 3.50 | 3.34 | -0.17 | -4.84% | 3.32 | 3.51 | 597801 | 20182 | 4.51% |
| 2025-12-10 | 3.53 | 3.51 | -0.04 | -1.13% | 3.48 | 3.59 | 424276 | 14945 | 3.20% |
| 2025-12-09 | 3.60 | 3.55 | -0.06 | -1.66% | 3.47 | 3.60 | 493683 | 17486 | 3.73% |
| 2025-12-08 | 3.65 | 3.61 | 0.02 | 0.56% | 3.56 | 3.69 | 597714 | 21484 | 4.51% |
| 2025-12-05 | 3.45 | 3.59 | 0.13 | 3.76% | 3.38 | 3.77 | 1005451 | 36036 | 7.59% |
| 2025-12-04 | 3.56 | 3.46 | -0.12 | -3.35% | 3.45 | 3.59 | 474783 | 16621 | 3.58% |
| 2025-12-03 | 3.54 | 3.58 | 0.04 | 1.13% | 3.48 | 3.61 | 618795 | 21931 | 4.67% |
| 2025-12-02 | 3.55 | 3.54 | -0.02 | -0.56% | 3.50 | 3.61 | 605821 | 21470 | 4.57% |
| 2025-12-01 | 3.53 | 3.56 | 0.09 | 2.59% | 3.47 | 3.65 | 898847 | 31784 | 6.78% |
| 2025-11-28 | 3.44 | 3.47 | 0.05 | 1.46% | 3.38 | 3.49 | 894278 | 30855 | 6.75% |
| 2025-11-27 | 3.49 | 3.42 | -0.13 | -3.66% | 3.39 | 3.50 | 1578980 | 54219 | 11.92% |
| 2025-11-26 | 3.24 | 3.55 | 0.32 | 9.91% | 3.23 | 3.55 | 1244557 | 43698 | 9.39% |
| 2025-11-25 | 3.23 | 3.23 | 0.01 | 0.31% | 3.21 | 3.27 | 163670 | 5305 | 1.24% |
| 2025-11-24 | 3.27 | 3.22 | 0.00 | 0.00% | 3.19 | 3.29 | 230987 | 7461 | 1.74% |
| 2025-11-21 | 3.28 | 3.22 | -0.08 | -2.42% | 3.22 | 3.36 | 262265 | 8612 | 1.98% |
| 2025-11-20 | 3.35 | 3.30 | -0.05 | -1.49% | 3.28 | 3.36 | 174314 | 5772 | 1.32% |
| 2025-11-19 | 3.38 | 3.35 | -0.02 | -0.59% | 3.33 | 3.40 | 211228 | 7081 | 1.59% |
| 2025-11-18 | 3.41 | 3.37 | -0.04 | -1.17% | 3.34 | 3.42 | 241478 | 8140 | 1.82% |
| 2025-11-17 | 3.38 | 3.41 | 0.02 | 0.59% | 3.36 | 3.42 | 220509 | 7477 | 1.66% |
| 2025-11-14 | 3.38 | 3.39 | 0.00 | 0.00% | 3.37 | 3.44 | 281897 | 9607 | 2.13% |
| 2025-11-13 | 3.39 | 3.39 | 0.01 | 0.30% | 3.35 | 3.40 | 232041 | 7844 | 1.75% |
| 2025-11-12 | 3.37 | 3.38 | 0.00 | 0.00% | 3.35 | 3.41 | 268646 | 9076 | 2.03% |
| 2025-11-11 | 3.36 | 3.38 | 0.02 | 0.60% | 3.35 | 3.39 | 204028 | 6878 | 1.54% |
| 2025-11-10 | 3.31 | 3.36 | 0.06 | 1.82% | 3.29 | 3.37 | 219304 | 7326 | 1.65% |
| 2025-11-07 | 3.29 | 3.30 | 0.01 | 0.30% | 3.28 | 3.32 | 128566 | 4249 | 0.97% |
| 2025-11-06 | 3.31 | 3.29 | -0.02 | -0.60% | 3.28 | 3.32 | 110985 | 3653 | 0.84% |
| 2025-11-05 | 3.27 | 3.31 | 0.03 | 0.91% | 3.26 | 3.33 | 195385 | 6463 | 1.47% |
| 2025-11-04 | 3.27 | 3.28 | 0.01 | 0.31% | 3.24 | 3.29 | 141383 | 4626 | 1.07% |
| 2025-11-03 | 3.23 | 3.27 | 0.05 | 1.55% | 3.22 | 3.28 | 171829 | 5584 | 1.30% |
| 2025-10-31 | 3.18 | 3.22 | 0.06 | 1.90% | 3.18 | 3.24 | 157132 | 5053 | 1.19% |
| 2025-10-30 | 3.19 | 3.16 | -0.03 | -0.94% | 3.16 | 3.20 | 110293 | 3501 | 0.83% |
| 2025-10-29 | 3.20 | 3.19 | -0.03 | -0.93% | 3.16 | 3.22 | 115163 | 3665 | 0.87% |
| 2025-10-28 | 3.23 | 3.22 | 0.00 | 0.00% | 3.20 | 3.24 | 97490 | 3136 | 0.74% |
| 2025-10-27 | 3.23 | 3.22 | -0.01 | -0.31% | 3.18 | 3.25 | 174303 | 5593 | 1.32% |
| 2025-10-24 | 3.30 | 3.23 | -0.07 | -2.12% | 3.23 | 3.31 | 208096 | 6799 | 1.57% |
| 2025-10-23 | 3.25 | 3.30 | 0.05 | 1.54% | 3.24 | 3.30 | 176125 | 5768 | 1.33% |
| 2025-10-22 | 3.24 | 3.25 | 0.02 | 0.62% | 3.22 | 3.29 | 170538 | 5562 | 1.29% |
| 2025-10-21 | 3.18 | 3.23 | 0.05 | 1.57% | 3.17 | 3.24 | 188148 | 6045 | 1.42% |
| 2025-10-20 | 3.16 | 3.18 | 0.03 | 0.95% | 3.15 | 3.19 | 122120 | 3868 | 0.92% |
| 2025-10-17 | 3.15 | 3.15 | 0.00 | 0.00% | 3.13 | 3.19 | 172233 | 5442 | 1.30% |
| 2025-10-16 | 3.17 | 3.15 | -0.02 | -0.63% | 3.14 | 3.18 | 114381 | 3614 | 0.86% |
| 2025-10-15 | 3.15 | 3.17 | 0.02 | 0.63% | 3.14 | 3.18 | 128791 | 4077 | 0.97% |
| 2025-10-14 | 3.15 | 3.15 | 0.01 | 0.32% | 3.13 | 3.17 | 156744 | 4938 | 1.18% |
| 2025-10-13 | 3.14 | 3.14 | -0.05 | -1.57% | 3.07 | 3.14 | 151868 | 4732 | 1.15% |
| 2025-10-10 | 3.15 | 3.19 | 0.02 | 0.63% | 3.15 | 3.20 | 157009 | 4994 | 1.18% |
| 2025-10-09 | 3.16 | 3.17 | 0.01 | 0.32% | 3.12 | 3.17 | 125456 | 3948 | 0.95% |
| 2025-09-30 | 3.18 | 3.16 | -0.02 | -0.63% | 3.14 | 3.19 | 101932 | 3220 | 0.77% |
| 2025-09-29 | 3.17 | 3.18 | 0.01 | 0.32% | 3.09 | 3.18 | 130884 | 4119 | 0.99% |
| 2025-09-26 | 3.15 | 3.17 | 0.01 | 0.32% | 3.13 | 3.19 | 110231 | 3493 | 0.83% |
| 2025-09-25 | 3.21 | 3.16 | -0.06 | -1.86% | 3.15 | 3.21 | 138710 | 4404 | 1.05% |
| 2025-09-24 | 3.18 | 3.22 | 0.03 | 0.94% | 3.16 | 3.22 | 134524 | 4306 | 1.02% |
| 2025-09-23 | 3.29 | 3.19 | -0.09 | -2.74% | 3.15 | 3.29 | 273122 | 8717 | 2.06% |
| 2025-09-22 | 3.28 | 3.28 | -0.01 | -0.30% | 3.24 | 3.31 | 169232 | 5522 | 1.28% |
| 2025-09-19 | 3.35 | 3.29 | -0.06 | -1.79% | 3.28 | 3.36 | 235607 | 7770 | 1.78% |
| 2025-09-18 | 3.40 | 3.35 | -0.07 | -2.05% | 3.32 | 3.43 | 252422 | 8523 | 1.90% |
| 2025-09-17 | 3.49 | 3.42 | -0.06 | -1.72% | 3.40 | 3.49 | 235569 | 8076 | 1.78% |
| 2025-09-16 | 3.41 | 3.48 | 0.07 | 2.05% | 3.40 | 3.48 | 284940 | 9819 | 2.15% |
| 2025-09-15 | 3.41 | 3.41 | 0.00 | 0.00% | 3.38 | 3.43 | 200614 | 6821 | 1.51% |
| 2025-09-12 | 3.42 | 3.41 | 0.00 | 0.00% | 3.39 | 3.43 | 197453 | 6728 | 1.49% |
| 2025-09-11 | 3.43 | 3.41 | -0.04 | -1.16% | 3.37 | 3.44 | 264549 | 8981 | 2.00% |
| 2025-09-10 | 3.44 | 3.45 | 0.01 | 0.29% | 3.42 | 3.49 | 284949 | 9828 | 2.15% |
| 2025-09-09 | 3.42 | 3.44 | 0.01 | 0.29% | 3.39 | 3.44 | 253192 | 8647 | 1.91% |
| 2025-09-08 | 3.39 | 3.43 | 0.03 | 0.88% | 3.38 | 3.47 | 373443 | 12795 | 2.82% |