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 | 3.65 | 3.61 | -0.04 | -1.10% | 3.55 | 3.68 | 449093 | 16211 | 3.57% |
| 2025-12-15 | 3.71 | 3.65 | -0.09 | -2.41% | 3.59 | 3.73 | 904127 | 33074 | 7.20% |
| 2025-12-12 | 3.41 | 3.74 | 0.34 | 10.00% | 3.41 | 3.74 | 538712 | 19831 | 4.29% |
| 2025-12-11 | 3.53 | 3.40 | -0.14 | -3.95% | 3.40 | 3.56 | 246854 | 8542 | 1.96% |
| 2025-12-10 | 3.49 | 3.54 | 0.03 | 0.85% | 3.45 | 3.58 | 346585 | 12171 | 2.76% |
| 2025-12-09 | 3.45 | 3.51 | 0.05 | 1.45% | 3.41 | 3.59 | 402513 | 14079 | 3.20% |
| 2025-12-08 | 3.47 | 3.46 | 0.00 | 0.00% | 3.45 | 3.51 | 130572 | 4539 | 1.04% |
| 2025-12-05 | 3.43 | 3.46 | 0.03 | 0.87% | 3.39 | 3.47 | 133731 | 4600 | 1.06% |
| 2025-12-04 | 3.45 | 3.43 | -0.02 | -0.58% | 3.39 | 3.46 | 120826 | 4147 | 0.96% |
| 2025-12-03 | 3.50 | 3.45 | -0.05 | -1.43% | 3.43 | 3.51 | 136897 | 4739 | 1.09% |
| 2025-12-02 | 3.46 | 3.50 | 0.03 | 0.86% | 3.41 | 3.50 | 177029 | 6125 | 1.41% |
| 2025-12-01 | 3.49 | 3.47 | -0.03 | -0.86% | 3.46 | 3.52 | 164183 | 5723 | 1.31% |
| 2025-11-28 | 3.43 | 3.50 | 0.07 | 2.04% | 3.41 | 3.50 | 184749 | 6392 | 1.47% |
| 2025-11-27 | 3.43 | 3.43 | -0.01 | -0.29% | 3.42 | 3.48 | 122801 | 4235 | 0.98% |
| 2025-11-26 | 3.43 | 3.44 | 0.02 | 0.58% | 3.42 | 3.54 | 187028 | 6497 | 1.49% |
| 2025-11-25 | 3.37 | 3.42 | 0.05 | 1.48% | 3.35 | 3.46 | 193456 | 6612 | 1.54% |
| 2025-11-24 | 3.38 | 3.37 | 0.01 | 0.30% | 3.33 | 3.39 | 203170 | 6829 | 1.62% |
| 2025-11-21 | 3.52 | 3.36 | -0.18 | -5.08% | 3.34 | 3.56 | 305110 | 10442 | 2.43% |
| 2025-11-20 | 3.59 | 3.54 | -0.04 | -1.12% | 3.50 | 3.59 | 184675 | 6553 | 1.47% |
| 2025-11-19 | 3.65 | 3.58 | -0.09 | -2.45% | 3.56 | 3.69 | 220849 | 7945 | 1.76% |
| 2025-11-18 | 3.77 | 3.67 | -0.11 | -2.91% | 3.64 | 3.79 | 274874 | 10124 | 2.19% |
| 2025-11-17 | 3.80 | 3.78 | -0.04 | -1.05% | 3.76 | 3.83 | 285240 | 10782 | 2.27% |
| 2025-11-14 | 3.86 | 3.82 | -0.07 | -1.80% | 3.80 | 3.90 | 280664 | 10797 | 2.23% |
| 2025-11-13 | 3.82 | 3.89 | 0.06 | 1.57% | 3.76 | 3.90 | 349845 | 13455 | 2.78% |
| 2025-11-12 | 3.86 | 3.83 | -0.05 | -1.29% | 3.81 | 3.93 | 427065 | 16467 | 3.40% |
| 2025-11-11 | 3.90 | 3.88 | -0.06 | -1.52% | 3.86 | 3.96 | 588288 | 22927 | 4.68% |
| 2025-11-10 | 3.80 | 3.94 | 0.16 | 4.23% | 3.72 | 4.05 | 994912 | 38813 | 7.92% |
| 2025-11-07 | 3.80 | 3.78 | -0.22 | -5.50% | 3.75 | 3.89 | 1094387 | 41636 | 8.71% |
| 2025-11-06 | 4.25 | 4.00 | 0.14 | 3.63% | 3.91 | 4.25 | 1755617 | 72391 | 13.97% |
| 2025-11-05 | 3.50 | 3.86 | 0.35 | 9.97% | 3.47 | 3.86 | 337830 | 12847 | 2.69% |
| 2025-11-04 | 3.50 | 3.51 | 0.01 | 0.29% | 3.48 | 3.52 | 116231 | 4073 | 0.93% |
| 2025-11-03 | 3.44 | 3.50 | 0.09 | 2.64% | 3.42 | 3.52 | 142728 | 4963 | 1.14% |
| 2025-10-31 | 3.40 | 3.41 | 0.01 | 0.29% | 3.39 | 3.44 | 104522 | 3573 | 0.83% |
| 2025-10-30 | 3.42 | 3.40 | -0.02 | -0.58% | 3.38 | 3.44 | 91767 | 3127 | 0.73% |
| 2025-10-29 | 3.45 | 3.42 | -0.04 | -1.16% | 3.40 | 3.46 | 102834 | 3509 | 0.82% |
| 2025-10-28 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.50 | 112176 | 3883 | 0.89% |
| 2025-10-27 | 3.49 | 3.46 | -0.02 | -0.57% | 3.42 | 3.51 | 121675 | 4220 | 0.97% |
| 2025-10-24 | 3.50 | 3.48 | -0.02 | -0.57% | 3.46 | 3.52 | 104411 | 3635 | 0.83% |
| 2025-10-23 | 3.47 | 3.50 | 0.03 | 0.86% | 3.43 | 3.50 | 92290 | 3197 | 0.73% |
| 2025-10-22 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.50 | 139196 | 4826 | 1.11% |
| 2025-10-21 | 3.35 | 3.44 | 0.11 | 3.30% | 3.32 | 3.45 | 140304 | 4766 | 1.12% |
| 2025-10-20 | 3.27 | 3.33 | 0.08 | 2.46% | 3.27 | 3.33 | 137862 | 4550 | 1.10% |
| 2025-10-17 | 3.32 | 3.25 | -0.09 | -2.69% | 3.24 | 3.36 | 125741 | 4142 | 1.00% |
| 2025-10-16 | 3.41 | 3.34 | -0.04 | -1.18% | 3.32 | 3.43 | 114956 | 3861 | 0.91% |
| 2025-10-15 | 3.32 | 3.38 | 0.06 | 1.81% | 3.32 | 3.40 | 115266 | 3872 | 0.92% |
| 2025-10-14 | 3.34 | 3.32 | 0.00 | 0.00% | 3.31 | 3.39 | 148266 | 4969 | 1.18% |
| 2025-10-13 | 3.25 | 3.32 | -0.02 | -0.60% | 3.20 | 3.33 | 136186 | 4461 | 1.08% |
| 2025-10-10 | 3.31 | 3.34 | 0.03 | 0.91% | 3.26 | 3.36 | 149982 | 4998 | 1.19% |
| 2025-10-09 | 3.36 | 3.31 | -0.01 | -0.30% | 3.28 | 3.36 | 114759 | 3792 | 0.91% |
| 2025-09-30 | 3.34 | 3.32 | -0.01 | -0.30% | 3.30 | 3.35 | 73901 | 2452 | 0.59% |
| 2025-09-29 | 3.32 | 3.33 | 0.02 | 0.60% | 3.23 | 3.33 | 108608 | 3581 | 0.86% |
| 2025-09-26 | 3.30 | 3.31 | -0.01 | -0.30% | 3.28 | 3.37 | 88579 | 2951 | 0.70% |
| 2025-09-25 | 3.35 | 3.32 | -0.04 | -1.19% | 3.31 | 3.39 | 92516 | 3092 | 0.74% |
| 2025-09-24 | 3.35 | 3.36 | 0.03 | 0.90% | 3.28 | 3.37 | 89721 | 3002 | 0.71% |
| 2025-09-23 | 3.38 | 3.33 | -0.07 | -2.06% | 3.26 | 3.41 | 141703 | 4687 | 1.13% |
| 2025-09-22 | 3.43 | 3.40 | -0.03 | -0.87% | 3.35 | 3.44 | 85433 | 2890 | 0.68% |
| 2025-09-19 | 3.49 | 3.43 | -0.07 | -2.00% | 3.41 | 3.52 | 125900 | 4336 | 1.00% |
| 2025-09-18 | 3.60 | 3.50 | -0.10 | -2.78% | 3.48 | 3.61 | 189346 | 6716 | 1.51% |
| 2025-09-17 | 3.56 | 3.60 | 0.04 | 1.12% | 3.51 | 3.64 | 157800 | 5652 | 1.26% |
| 2025-09-16 | 3.49 | 3.56 | 0.06 | 1.71% | 3.48 | 3.56 | 133068 | 4699 | 1.06% |
| 2025-09-15 | 3.50 | 3.50 | -0.01 | -0.28% | 3.46 | 3.52 | 118472 | 4125 | 0.94% |
| 2025-09-12 | 3.51 | 3.51 | 0.00 | 0.00% | 3.50 | 3.55 | 110823 | 3905 | 0.88% |
| 2025-09-11 | 3.52 | 3.51 | 0.03 | 0.86% | 3.43 | 3.52 | 97060 | 3372 | 0.77% |
| 2025-09-10 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.51 | 96521 | 3357 | 0.77% |
| 2025-09-09 | 3.50 | 3.47 | -0.02 | -0.57% | 3.45 | 3.51 | 104047 | 3622 | 0.83% |
| 2025-09-08 | 3.45 | 3.49 | 0.05 | 1.45% | 3.44 | 3.51 | 100708 | 3500 | 0.80% |