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 | 3.21 | -0.06 | -1.83% | 3.19 | 3.27 | 338909 | 10958 | 2.64% |
| 2025-12-15 | 3.33 | 3.27 | -0.06 | -1.80% | 3.26 | 3.33 | 355745 | 11702 | 2.77% |
| 2025-12-12 | 3.23 | 3.33 | 0.08 | 2.46% | 3.22 | 3.41 | 579693 | 19221 | 4.51% |
| 2025-12-11 | 3.28 | 3.25 | -0.03 | -0.91% | 3.18 | 3.31 | 441221 | 14289 | 3.43% |
| 2025-12-10 | 3.27 | 3.28 | 0.02 | 0.61% | 3.17 | 3.31 | 655886 | 21274 | 5.10% |
| 2025-12-09 | 3.24 | 3.26 | 0.03 | 0.93% | 3.22 | 3.31 | 539393 | 17618 | 4.20% |
| 2025-12-08 | 3.22 | 3.23 | 0.01 | 0.31% | 3.17 | 3.28 | 639231 | 20604 | 4.97% |
| 2025-12-05 | 3.04 | 3.22 | 0.18 | 5.92% | 3.01 | 3.25 | 704218 | 22228 | 5.48% |
| 2025-12-04 | 3.15 | 3.04 | -0.13 | -4.10% | 3.03 | 3.16 | 666106 | 20592 | 5.18% |
| 2025-12-03 | 3.12 | 3.17 | 0.05 | 1.60% | 3.07 | 3.31 | 875708 | 27860 | 6.81% |
| 2025-12-02 | 3.04 | 3.12 | 0.05 | 1.63% | 3.04 | 3.15 | 786146 | 24412 | 6.11% |
| 2025-12-01 | 3.04 | 3.07 | 0.13 | 4.42% | 2.94 | 3.15 | 1081418 | 32812 | 8.41% |
| 2025-11-28 | 2.85 | 2.94 | 0.04 | 1.38% | 2.77 | 2.97 | 753618 | 21565 | 5.86% |
| 2025-11-27 | 2.76 | 2.90 | 0.14 | 5.07% | 2.73 | 3.04 | 907396 | 26474 | 7.06% |
| 2025-11-26 | 2.73 | 2.76 | 0.01 | 0.36% | 2.73 | 2.82 | 193832 | 5373 | 1.51% |
| 2025-11-25 | 2.76 | 2.75 | 0.01 | 0.36% | 2.73 | 2.77 | 176641 | 4855 | 1.37% |
| 2025-11-24 | 2.75 | 2.74 | 0.03 | 1.11% | 2.71 | 2.76 | 194672 | 5320 | 1.51% |
| 2025-11-21 | 2.83 | 2.71 | -0.14 | -4.91% | 2.71 | 2.87 | 375504 | 10405 | 2.92% |
| 2025-11-20 | 2.88 | 2.85 | -0.01 | -0.35% | 2.82 | 2.89 | 220840 | 6288 | 1.72% |
| 2025-11-19 | 2.96 | 2.86 | -0.09 | -3.05% | 2.85 | 2.96 | 318184 | 9168 | 2.47% |
| 2025-11-18 | 3.04 | 2.95 | -0.09 | -2.96% | 2.92 | 3.04 | 407384 | 12036 | 3.17% |
| 2025-11-17 | 3.05 | 3.04 | -0.05 | -1.62% | 3.02 | 3.09 | 506327 | 15452 | 3.94% |
| 2025-11-14 | 2.97 | 3.09 | 0.10 | 3.34% | 2.96 | 3.21 | 999337 | 30949 | 7.77% |
| 2025-11-13 | 2.89 | 2.99 | 0.10 | 3.46% | 2.84 | 3.03 | 758165 | 22415 | 5.90% |
| 2025-11-12 | 2.88 | 2.89 | 0.01 | 0.35% | 2.83 | 2.90 | 252295 | 7235 | 1.96% |
| 2025-11-11 | 2.86 | 2.88 | 0.04 | 1.41% | 2.83 | 2.89 | 311470 | 8925 | 2.42% |
| 2025-11-10 | 2.81 | 2.84 | 0.04 | 1.43% | 2.78 | 2.91 | 353508 | 10052 | 2.75% |
| 2025-11-07 | 2.82 | 2.80 | -0.01 | -0.36% | 2.79 | 2.83 | 218813 | 6131 | 1.70% |
| 2025-11-06 | 2.86 | 2.81 | -0.05 | -1.75% | 2.80 | 2.88 | 270441 | 7610 | 2.10% |
| 2025-11-05 | 2.82 | 2.86 | 0.04 | 1.42% | 2.79 | 2.89 | 291443 | 8336 | 2.27% |
| 2025-11-04 | 2.84 | 2.82 | -0.03 | -1.05% | 2.80 | 2.90 | 215235 | 6090 | 1.67% |
| 2025-11-03 | 2.81 | 2.85 | 0.04 | 1.42% | 2.80 | 2.85 | 217222 | 6134 | 1.69% |
| 2025-10-31 | 2.77 | 2.81 | 0.03 | 1.08% | 2.77 | 2.84 | 165209 | 4643 | 1.28% |
| 2025-10-30 | 2.82 | 2.78 | -0.05 | -1.77% | 2.78 | 2.86 | 231551 | 6499 | 1.80% |
| 2025-10-29 | 2.87 | 2.83 | -0.05 | -1.74% | 2.78 | 2.87 | 274900 | 7735 | 2.14% |
| 2025-10-28 | 2.83 | 2.88 | 0.04 | 1.41% | 2.81 | 2.88 | 261565 | 7449 | 2.03% |
| 2025-10-27 | 2.84 | 2.84 | -0.02 | -0.70% | 2.82 | 2.87 | 208565 | 5924 | 1.62% |
| 2025-10-24 | 2.90 | 2.86 | -0.02 | -0.69% | 2.83 | 2.90 | 220211 | 6284 | 1.71% |
| 2025-10-23 | 2.87 | 2.88 | -0.01 | -0.35% | 2.84 | 2.90 | 182154 | 5216 | 1.42% |
| 2025-10-22 | 2.92 | 2.89 | -0.03 | -1.03% | 2.87 | 2.94 | 210171 | 6098 | 1.63% |
| 2025-10-21 | 2.86 | 2.92 | 0.11 | 3.91% | 2.85 | 2.98 | 415820 | 12093 | 3.23% |
| 2025-10-20 | 2.79 | 2.81 | 0.04 | 1.44% | 2.76 | 2.82 | 171424 | 4787 | 1.33% |
| 2025-10-17 | 2.79 | 2.77 | -0.05 | -1.77% | 2.76 | 2.88 | 267078 | 7530 | 2.08% |
| 2025-10-16 | 2.82 | 2.82 | -0.01 | -0.35% | 2.76 | 2.85 | 289936 | 8094 | 2.26% |
| 2025-10-15 | 2.78 | 2.83 | 0.06 | 2.17% | 2.76 | 2.84 | 193000 | 5412 | 1.50% |
| 2025-10-14 | 2.83 | 2.77 | -0.06 | -2.12% | 2.77 | 2.87 | 277630 | 7807 | 2.16% |
| 2025-10-13 | 2.78 | 2.83 | -0.04 | -1.39% | 2.74 | 2.87 | 259101 | 7289 | 2.02% |
| 2025-10-10 | 2.86 | 2.87 | 0.00 | 0.00% | 2.82 | 2.95 | 267661 | 7727 | 2.08% |
| 2025-10-09 | 2.94 | 2.87 | -0.06 | -2.05% | 2.83 | 2.94 | 374854 | 10740 | 2.92% |
| 2025-09-30 | 2.91 | 2.93 | 0.01 | 0.34% | 2.88 | 2.94 | 332107 | 9654 | 2.58% |
| 2025-09-29 | 2.82 | 2.92 | 0.11 | 3.91% | 2.77 | 2.93 | 414472 | 11832 | 3.22% |
| 2025-09-26 | 2.82 | 2.81 | 0.00 | 0.00% | 2.80 | 2.91 | 384862 | 10967 | 2.99% |
| 2025-09-25 | 2.83 | 2.81 | -0.02 | -0.71% | 2.79 | 2.86 | 310466 | 8753 | 2.41% |
| 2025-09-24 | 2.85 | 2.83 | 0.01 | 0.35% | 2.79 | 2.91 | 335239 | 9545 | 2.61% |
| 2025-09-23 | 2.95 | 2.82 | -0.12 | -4.08% | 2.77 | 2.95 | 566903 | 15993 | 4.41% |
| 2025-09-22 | 2.91 | 2.94 | 0.06 | 2.08% | 2.89 | 3.02 | 643902 | 18937 | 5.01% |
| 2025-09-19 | 3.00 | 2.88 | -0.11 | -3.68% | 2.85 | 3.00 | 621602 | 18171 | 4.83% |
| 2025-09-18 | 3.06 | 2.99 | -0.08 | -2.61% | 2.95 | 3.09 | 653214 | 19817 | 5.08% |
| 2025-09-17 | 3.04 | 3.07 | 0.04 | 1.32% | 3.03 | 3.21 | 960903 | 29917 | 7.47% |
| 2025-09-16 | 3.11 | 3.03 | 0.04 | 1.34% | 2.92 | 3.20 | 1146197 | 34458 | 8.91% |
| 2025-09-15 | 3.27 | 2.99 | -0.27 | -8.28% | 2.95 | 3.28 | 1232365 | 38480 | 9.59% |
| 2025-09-12 | 3.30 | 3.26 | -0.05 | -1.51% | 3.24 | 3.32 | 608364 | 19938 | 4.73% |
| 2025-09-11 | 3.24 | 3.31 | 0.07 | 2.16% | 3.19 | 3.32 | 1096636 | 35671 | 8.53% |
| 2025-09-10 | 3.09 | 3.24 | 0.14 | 4.52% | 3.04 | 3.30 | 1616148 | 52328 | 12.57% |
| 2025-09-09 | 2.85 | 3.10 | 0.28 | 9.93% | 2.81 | 3.10 | 1494387 | 44900 | 11.62% |
| 2025-09-08 | 2.73 | 2.82 | 0.10 | 3.68% | 2.73 | 2.83 | 515273 | 14406 | 4.01% |