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 | 3.00 | 2.99 | -0.03 | -0.99% | 2.96 | 3.02 | 53040 | 1582 | 0.78% |
| 2025-12-15 | 3.01 | 3.02 | 0.02 | 0.67% | 2.98 | 3.04 | 55999 | 1688 | 0.82% |
| 2025-12-12 | 3.01 | 3.00 | -0.01 | -0.33% | 2.97 | 3.06 | 59537 | 1796 | 0.88% |
| 2025-12-11 | 3.13 | 3.01 | -0.03 | -0.99% | 2.99 | 3.13 | 112888 | 3441 | 1.66% |
| 2025-12-10 | 3.02 | 3.04 | 0.03 | 1.00% | 3.02 | 3.08 | 44910 | 1366 | 0.66% |
| 2025-12-09 | 3.06 | 3.01 | -0.04 | -1.31% | 3.00 | 3.08 | 74708 | 2276 | 1.10% |
| 2025-12-08 | 3.10 | 3.05 | -0.04 | -1.29% | 3.05 | 3.12 | 92685 | 2855 | 1.36% |
| 2025-12-05 | 3.07 | 3.09 | 0.02 | 0.65% | 3.02 | 3.11 | 66621 | 2048 | 0.98% |
| 2025-12-04 | 3.03 | 3.07 | -0.02 | -0.65% | 2.97 | 3.11 | 118930 | 3613 | 1.75% |
| 2025-12-03 | 3.26 | 3.09 | -0.16 | -4.92% | 3.09 | 3.26 | 141490 | 4441 | 2.08% |
| 2025-12-02 | 3.29 | 3.25 | -0.01 | -0.31% | 3.23 | 3.35 | 140853 | 4626 | 2.07% |
| 2025-12-01 | 3.36 | 3.26 | 0.03 | 0.93% | 3.20 | 3.38 | 253529 | 8300 | 3.73% |
| 2025-11-28 | 3.15 | 3.23 | 0.15 | 4.87% | 3.14 | 3.23 | 111237 | 3579 | 1.63% |
| 2025-11-27 | 2.93 | 3.08 | 0.15 | 5.12% | 2.93 | 3.08 | 104227 | 3147 | 1.53% |
| 2025-11-26 | 2.99 | 2.93 | -0.07 | -2.33% | 2.93 | 3.00 | 60089 | 1780 | 0.88% |
| 2025-11-25 | 3.01 | 3.00 | -0.02 | -0.66% | 2.96 | 3.02 | 76130 | 2274 | 1.12% |
| 2025-11-24 | 2.96 | 3.02 | 0.07 | 2.37% | 2.96 | 3.05 | 83245 | 2503 | 1.22% |
| 2025-11-21 | 3.00 | 2.95 | -0.08 | -2.64% | 2.91 | 3.02 | 98486 | 2916 | 1.45% |
| 2025-11-20 | 3.06 | 3.03 | -0.03 | -0.98% | 3.01 | 3.07 | 89794 | 2722 | 1.32% |
| 2025-11-19 | 3.06 | 3.06 | 0.00 | 0.00% | 3.00 | 3.06 | 96018 | 2914 | 1.41% |
| 2025-11-18 | 3.13 | 3.06 | -0.06 | -1.92% | 3.02 | 3.15 | 121606 | 3743 | 1.79% |
| 2025-11-17 | 3.11 | 3.12 | 0.00 | 0.00% | 3.08 | 3.13 | 113131 | 3515 | 1.66% |
| 2025-11-14 | 3.13 | 3.12 | 0.00 | 0.00% | 3.11 | 3.22 | 143653 | 4549 | 2.11% |
| 2025-11-13 | 3.16 | 3.12 | -0.04 | -1.27% | 3.11 | 3.18 | 97240 | 3048 | 1.43% |
| 2025-11-12 | 3.18 | 3.16 | -0.03 | -0.94% | 3.13 | 3.22 | 92951 | 2944 | 1.37% |
| 2025-11-11 | 3.22 | 3.19 | -0.01 | -0.31% | 3.16 | 3.23 | 79636 | 2538 | 1.17% |
| 2025-11-10 | 3.28 | 3.20 | -0.07 | -2.14% | 3.19 | 3.33 | 119567 | 3871 | 1.76% |
| 2025-11-07 | 3.25 | 3.27 | -0.15 | -4.39% | 3.25 | 3.32 | 178001 | 5838 | 2.62% |
| 2025-11-06 | 3.34 | 3.42 | 0.06 | 1.79% | 3.32 | 3.45 | 152041 | 5155 | 2.23% |
| 2025-11-05 | 3.22 | 3.36 | 0.14 | 4.35% | 3.20 | 3.38 | 216718 | 7196 | 3.19% |
| 2025-11-04 | 3.19 | 3.22 | 0.04 | 1.26% | 3.15 | 3.32 | 138432 | 4470 | 2.03% |
| 2025-11-03 | 3.17 | 3.18 | 0.01 | 0.32% | 3.11 | 3.21 | 70979 | 2242 | 1.04% |
| 2025-10-31 | 3.09 | 3.17 | 0.08 | 2.59% | 3.09 | 3.17 | 52137 | 1638 | 0.77% |
| 2025-10-30 | 3.15 | 3.09 | -0.05 | -1.59% | 3.08 | 3.15 | 60043 | 1868 | 0.88% |
| 2025-10-29 | 3.12 | 3.14 | 0.04 | 1.29% | 3.09 | 3.16 | 43936 | 1374 | 0.65% |
| 2025-10-28 | 3.21 | 3.10 | -0.13 | -4.02% | 3.10 | 3.23 | 97558 | 3072 | 1.43% |
| 2025-10-27 | 3.16 | 3.23 | 0.08 | 2.54% | 3.14 | 3.24 | 68211 | 2184 | 1.00% |
| 2025-10-24 | 3.19 | 3.15 | -0.04 | -1.25% | 3.14 | 3.19 | 64654 | 2044 | 0.95% |
| 2025-10-23 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.29 | 80241 | 2585 | 1.18% |
| 2025-10-22 | 3.18 | 3.23 | 0.05 | 1.57% | 3.16 | 3.23 | 63812 | 2037 | 0.94% |
| 2025-10-21 | 3.17 | 3.18 | 0.00 | 0.00% | 3.16 | 3.21 | 58758 | 1868 | 0.86% |
| 2025-10-20 | 3.13 | 3.18 | 0.06 | 1.92% | 3.09 | 3.18 | 70554 | 2217 | 1.04% |
| 2025-10-17 | 3.17 | 3.12 | -0.03 | -0.95% | 3.11 | 3.22 | 91435 | 2889 | 1.34% |
| 2025-10-16 | 3.10 | 3.15 | 0.07 | 2.27% | 3.04 | 3.15 | 85582 | 2652 | 1.26% |
| 2025-10-15 | 3.03 | 3.08 | 0.05 | 1.65% | 3.02 | 3.09 | 59652 | 1825 | 0.88% |
| 2025-10-14 | 3.04 | 3.03 | 0.02 | 0.66% | 3.00 | 3.09 | 76104 | 2310 | 1.12% |
| 2025-10-13 | 2.85 | 3.01 | 0.01 | 0.33% | 2.85 | 3.03 | 87137 | 2567 | 1.28% |
| 2025-10-10 | 3.00 | 3.00 | 0.00 | 0.00% | 2.99 | 3.10 | 104911 | 3192 | 1.54% |
| 2025-10-09 | 3.12 | 3.00 | -0.12 | -3.85% | 2.96 | 3.14 | 166970 | 5032 | 2.45% |
| 2025-09-30 | 3.14 | 3.12 | 0.00 | 0.00% | 3.07 | 3.14 | 56841 | 1761 | 0.84% |
| 2025-09-29 | 3.10 | 3.12 | -0.03 | -0.95% | 3.06 | 3.18 | 92051 | 2869 | 1.35% |
| 2025-09-26 | 3.13 | 3.15 | -0.01 | -0.32% | 3.12 | 3.20 | 58003 | 1834 | 0.85% |
| 2025-09-25 | 3.24 | 3.16 | -0.06 | -1.86% | 3.11 | 3.24 | 111821 | 3541 | 1.64% |
| 2025-09-24 | 3.20 | 3.22 | 0.01 | 0.31% | 3.17 | 3.25 | 57703 | 1853 | 0.85% |
| 2025-09-23 | 3.22 | 3.21 | -0.06 | -1.83% | 3.16 | 3.27 | 83454 | 2675 | 1.23% |
| 2025-09-22 | 3.41 | 3.27 | -0.09 | -2.68% | 3.24 | 3.41 | 67890 | 2234 | 1.00% |
| 2025-09-19 | 3.32 | 3.36 | 0.03 | 0.90% | 3.30 | 3.37 | 66633 | 2222 | 0.98% |
| 2025-09-18 | 3.37 | 3.33 | -0.05 | -1.48% | 3.29 | 3.41 | 100605 | 3364 | 1.48% |
| 2025-09-17 | 3.40 | 3.38 | -0.04 | -1.17% | 3.36 | 3.47 | 88553 | 3016 | 1.30% |
| 2025-09-16 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.54 | 163204 | 5657 | 2.40% |
| 2025-09-15 | 3.27 | 3.40 | 0.13 | 3.98% | 3.23 | 3.43 | 161536 | 5449 | 2.37% |
| 2025-09-12 | 3.20 | 3.27 | 0.04 | 1.24% | 3.19 | 3.27 | 116298 | 3759 | 1.71% |
| 2025-09-11 | 3.10 | 3.23 | 0.14 | 4.53% | 3.10 | 3.24 | 132209 | 4218 | 1.94% |
| 2025-09-10 | 3.16 | 3.09 | -0.06 | -1.90% | 3.00 | 3.16 | 132386 | 4059 | 1.95% |
| 2025-09-09 | 3.17 | 3.15 | -0.03 | -0.94% | 3.14 | 3.19 | 58330 | 1841 | 0.86% |
| 2025-09-08 | 3.22 | 3.18 | -0.03 | -0.93% | 3.15 | 3.22 | 69106 | 2193 | 1.02% |