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 | 3.25 | 3.26 | 0.01 | 0.31% | 3.23 | 3.42 | 1097936 | 36480 | 10.17% |
| 2025-12-15 | 3.18 | 3.25 | 0.07 | 2.20% | 3.18 | 3.30 | 838179 | 27201 | 7.77% |
| 2025-12-12 | 3.25 | 3.18 | -0.08 | -2.45% | 3.16 | 3.29 | 1000036 | 32185 | 9.26% |
| 2025-12-11 | 3.52 | 3.26 | -0.28 | -7.91% | 3.26 | 3.54 | 1460552 | 49108 | 13.53% |
| 2025-12-10 | 3.74 | 3.54 | -0.08 | -2.21% | 3.51 | 3.82 | 1479383 | 53554 | 13.71% |
| 2025-12-09 | 3.71 | 3.62 | -0.14 | -3.72% | 3.54 | 3.74 | 1803388 | 65622 | 16.71% |
| 2025-12-08 | 4.00 | 3.76 | 0.00 | 0.00% | 3.66 | 4.10 | 2980391 | 112931 | 27.61% |
| 2025-12-05 | 3.44 | 3.76 | 0.34 | 9.94% | 3.38 | 3.76 | 696478 | 25636 | 6.45% |
| 2025-12-04 | 3.58 | 3.42 | -0.17 | -4.74% | 3.39 | 3.68 | 892680 | 31108 | 8.27% |
| 2025-12-03 | 3.52 | 3.59 | 0.04 | 1.13% | 3.49 | 3.65 | 1120509 | 40004 | 10.38% |
| 2025-12-02 | 3.40 | 3.55 | 0.15 | 4.41% | 3.36 | 3.65 | 1103404 | 38777 | 10.22% |
| 2025-12-01 | 3.40 | 3.40 | -0.01 | -0.29% | 3.38 | 3.46 | 527141 | 18001 | 4.88% |
| 2025-11-28 | 3.33 | 3.41 | 0.09 | 2.71% | 3.24 | 3.41 | 576688 | 19280 | 5.34% |
| 2025-11-27 | 3.25 | 3.32 | 0.07 | 2.15% | 3.23 | 3.36 | 522210 | 17289 | 4.84% |
| 2025-11-26 | 3.24 | 3.25 | 0.03 | 0.93% | 3.22 | 3.32 | 470598 | 15381 | 4.36% |
| 2025-11-25 | 3.26 | 3.22 | 0.03 | 0.94% | 3.18 | 3.27 | 427388 | 13755 | 3.96% |
| 2025-11-24 | 3.22 | 3.19 | 0.02 | 0.63% | 3.15 | 3.34 | 538153 | 17327 | 4.99% |
| 2025-11-21 | 3.38 | 3.17 | -0.21 | -6.21% | 3.16 | 3.42 | 662237 | 21633 | 6.14% |
| 2025-11-20 | 3.55 | 3.38 | -0.12 | -3.43% | 3.37 | 3.58 | 849548 | 29179 | 7.87% |
| 2025-11-19 | 3.44 | 3.50 | 0.07 | 2.04% | 3.37 | 3.63 | 1013114 | 35315 | 9.39% |
| 2025-11-18 | 3.48 | 3.43 | -0.06 | -1.72% | 3.38 | 3.51 | 370355 | 12681 | 3.43% |
| 2025-11-17 | 3.48 | 3.49 | -0.01 | -0.29% | 3.46 | 3.54 | 301865 | 10535 | 2.80% |
| 2025-11-14 | 3.51 | 3.50 | -0.03 | -0.85% | 3.49 | 3.59 | 273736 | 9652 | 2.54% |
| 2025-11-13 | 3.46 | 3.53 | 0.06 | 1.73% | 3.42 | 3.54 | 358924 | 12507 | 3.33% |
| 2025-11-12 | 3.45 | 3.47 | 0.01 | 0.29% | 3.43 | 3.50 | 448109 | 15527 | 4.15% |
| 2025-11-11 | 3.38 | 3.46 | 0.07 | 2.06% | 3.35 | 3.47 | 440716 | 15108 | 4.08% |
| 2025-11-10 | 3.30 | 3.39 | 0.10 | 3.04% | 3.27 | 3.39 | 339225 | 11401 | 3.14% |
| 2025-11-07 | 3.28 | 3.29 | 0.00 | 0.00% | 3.25 | 3.31 | 260645 | 8573 | 2.41% |
| 2025-11-06 | 3.31 | 3.29 | -0.03 | -0.90% | 3.25 | 3.32 | 217631 | 7142 | 2.02% |
| 2025-11-05 | 3.28 | 3.32 | 0.01 | 0.30% | 3.27 | 3.36 | 307905 | 10233 | 2.85% |
| 2025-11-04 | 3.30 | 3.31 | -0.01 | -0.30% | 3.27 | 3.32 | 214652 | 7066 | 1.99% |
| 2025-11-03 | 3.25 | 3.32 | 0.10 | 3.11% | 3.24 | 3.33 | 314332 | 10341 | 2.91% |
| 2025-10-31 | 3.21 | 3.22 | 0.01 | 0.31% | 3.19 | 3.26 | 173173 | 5598 | 1.60% |
| 2025-10-30 | 3.25 | 3.21 | -0.02 | -0.62% | 3.20 | 3.25 | 175511 | 5654 | 1.63% |
| 2025-10-29 | 3.26 | 3.23 | -0.05 | -1.52% | 3.20 | 3.27 | 184869 | 5967 | 1.71% |
| 2025-10-28 | 3.30 | 3.28 | -0.01 | -0.30% | 3.25 | 3.31 | 235854 | 7715 | 2.18% |
| 2025-10-27 | 3.28 | 3.29 | 0.03 | 0.92% | 3.27 | 3.38 | 478706 | 15889 | 4.43% |
| 2025-10-24 | 3.24 | 3.26 | 0.04 | 1.24% | 3.22 | 3.33 | 503116 | 16509 | 4.66% |
| 2025-10-23 | 3.17 | 3.22 | 0.04 | 1.26% | 3.16 | 3.27 | 366032 | 11793 | 3.39% |
| 2025-10-22 | 3.12 | 3.18 | 0.04 | 1.27% | 3.11 | 3.21 | 391236 | 12466 | 3.62% |
| 2025-10-21 | 3.07 | 3.14 | 0.07 | 2.28% | 3.05 | 3.15 | 274227 | 8528 | 2.54% |
| 2025-10-20 | 3.05 | 3.07 | 0.02 | 0.66% | 3.05 | 3.07 | 127030 | 3888 | 1.18% |
| 2025-10-17 | 3.07 | 3.05 | -0.03 | -0.97% | 3.03 | 3.10 | 169432 | 5200 | 1.57% |
| 2025-10-16 | 3.11 | 3.08 | -0.04 | -1.28% | 3.07 | 3.13 | 179248 | 5539 | 1.66% |
| 2025-10-15 | 3.11 | 3.12 | 0.03 | 0.97% | 3.09 | 3.13 | 231166 | 7196 | 2.14% |
| 2025-10-14 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 194798 | 6030 | 1.80% |
| 2025-10-13 | 3.07 | 3.09 | -0.04 | -1.28% | 3.02 | 3.10 | 227796 | 6988 | 2.11% |
| 2025-10-10 | 3.10 | 3.13 | 0.04 | 1.29% | 3.09 | 3.16 | 284522 | 8909 | 2.64% |
| 2025-10-09 | 3.11 | 3.09 | -0.01 | -0.32% | 3.05 | 3.11 | 188147 | 5790 | 1.74% |
| 2025-09-30 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.11 | 171677 | 5309 | 1.59% |
| 2025-09-29 | 3.08 | 3.09 | 0.01 | 0.32% | 2.98 | 3.10 | 256756 | 7834 | 2.38% |
| 2025-09-26 | 3.07 | 3.08 | 0.00 | 0.00% | 3.05 | 3.12 | 229541 | 7090 | 2.13% |
| 2025-09-25 | 3.14 | 3.08 | -0.05 | -1.60% | 3.07 | 3.16 | 243208 | 7553 | 2.25% |
| 2025-09-24 | 3.11 | 3.13 | 0.01 | 0.32% | 3.09 | 3.16 | 227397 | 7118 | 2.11% |
| 2025-09-23 | 3.20 | 3.12 | -0.07 | -2.19% | 3.08 | 3.21 | 312247 | 9738 | 2.89% |
| 2025-09-22 | 3.24 | 3.19 | -0.06 | -1.85% | 3.16 | 3.24 | 347943 | 11093 | 3.22% |
| 2025-09-19 | 3.31 | 3.25 | -0.09 | -2.69% | 3.22 | 3.33 | 364834 | 11880 | 3.38% |
| 2025-09-18 | 3.37 | 3.34 | -0.03 | -0.89% | 3.29 | 3.42 | 450965 | 15151 | 4.18% |
| 2025-09-17 | 3.42 | 3.37 | -0.05 | -1.46% | 3.34 | 3.45 | 401603 | 13605 | 3.72% |
| 2025-09-16 | 3.41 | 3.42 | 0.01 | 0.29% | 3.37 | 3.44 | 369711 | 12570 | 3.43% |
| 2025-09-15 | 3.40 | 3.41 | 0.03 | 0.89% | 3.37 | 3.45 | 391939 | 13339 | 3.63% |
| 2025-09-12 | 3.39 | 3.38 | -0.01 | -0.29% | 3.36 | 3.42 | 372537 | 12623 | 3.45% |
| 2025-09-11 | 3.40 | 3.39 | -0.03 | -0.88% | 3.33 | 3.41 | 523115 | 17602 | 4.85% |
| 2025-09-10 | 3.36 | 3.42 | 0.06 | 1.79% | 3.33 | 3.43 | 594278 | 20197 | 5.51% |
| 2025-09-09 | 3.35 | 3.36 | 0.01 | 0.30% | 3.33 | 3.40 | 523955 | 17630 | 4.85% |
| 2025-09-08 | 3.33 | 3.35 | 0.01 | 0.30% | 3.31 | 3.39 | 586487 | 19622 | 5.43% |