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 | 3.94 | 3.82 | -0.17 | -4.26% | 3.77 | 3.99 | 1155604 | 44488 | 8.04% |
| 2025-12-15 | 3.99 | 3.99 | 0.04 | 1.01% | 3.89 | 4.05 | 1527860 | 60546 | 10.64% |
| 2025-12-12 | 3.84 | 3.95 | 0.15 | 3.95% | 3.84 | 4.18 | 2257391 | 90842 | 15.72% |
| 2025-12-11 | 4.02 | 3.80 | -0.24 | -5.94% | 3.79 | 4.06 | 1477454 | 57680 | 10.29% |
| 2025-12-10 | 3.88 | 4.04 | 0.16 | 4.12% | 3.88 | 4.11 | 1897470 | 76060 | 13.21% |
| 2025-12-09 | 3.89 | 3.88 | -0.04 | -1.02% | 3.84 | 3.92 | 771405 | 29960 | 5.37% |
| 2025-12-08 | 3.91 | 3.92 | 0.08 | 2.08% | 3.85 | 3.98 | 1186721 | 46358 | 8.26% |
| 2025-12-05 | 3.77 | 3.84 | 0.04 | 1.05% | 3.73 | 3.88 | 1218430 | 46488 | 8.48% |
| 2025-12-04 | 3.92 | 3.80 | -0.02 | -0.52% | 3.78 | 4.06 | 1711878 | 66508 | 11.92% |
| 2025-12-03 | 3.89 | 3.82 | -0.03 | -0.78% | 3.79 | 3.94 | 1407916 | 54121 | 9.80% |
| 2025-12-02 | 3.90 | 3.85 | -0.09 | -2.28% | 3.76 | 3.91 | 2372194 | 90737 | 16.51% |
| 2025-12-01 | 3.58 | 3.94 | 0.36 | 10.06% | 3.58 | 3.94 | 1033427 | 40199 | 7.19% |
| 2025-11-28 | 3.50 | 3.58 | 0.09 | 2.58% | 3.47 | 3.59 | 484491 | 17152 | 3.37% |
| 2025-11-27 | 3.50 | 3.49 | -0.02 | -0.57% | 3.44 | 3.53 | 371540 | 12973 | 2.59% |
| 2025-11-26 | 3.58 | 3.51 | -0.06 | -1.68% | 3.50 | 3.60 | 494854 | 17588 | 3.45% |
| 2025-11-25 | 3.48 | 3.57 | 0.11 | 3.18% | 3.46 | 3.60 | 671931 | 23824 | 4.68% |
| 2025-11-24 | 3.48 | 3.46 | 0.02 | 0.58% | 3.40 | 3.53 | 512892 | 17779 | 3.57% |
| 2025-11-21 | 3.53 | 3.44 | -0.14 | -3.91% | 3.43 | 3.61 | 805393 | 28350 | 5.61% |
| 2025-11-20 | 3.55 | 3.58 | 0.01 | 0.28% | 3.52 | 3.68 | 711951 | 25603 | 4.96% |
| 2025-11-19 | 3.52 | 3.57 | 0.06 | 1.71% | 3.52 | 3.62 | 615906 | 21976 | 4.29% |
| 2025-11-18 | 3.61 | 3.51 | -0.10 | -2.77% | 3.47 | 3.61 | 585988 | 20634 | 4.08% |
| 2025-11-17 | 3.56 | 3.61 | 0.06 | 1.69% | 3.55 | 3.62 | 442712 | 15903 | 3.08% |
| 2025-11-14 | 3.58 | 3.55 | -0.05 | -1.39% | 3.55 | 3.62 | 481896 | 17261 | 3.35% |
| 2025-11-13 | 3.56 | 3.60 | 0.04 | 1.12% | 3.53 | 3.60 | 532507 | 19040 | 3.71% |
| 2025-11-12 | 3.60 | 3.56 | 0.00 | 0.00% | 3.51 | 3.62 | 778631 | 27715 | 5.42% |
| 2025-11-11 | 3.47 | 3.56 | 0.07 | 2.01% | 3.45 | 3.71 | 1149196 | 41171 | 8.00% |
| 2025-11-10 | 3.44 | 3.49 | 0.07 | 2.05% | 3.43 | 3.54 | 636012 | 22168 | 4.43% |
| 2025-11-07 | 3.38 | 3.42 | 0.04 | 1.18% | 3.37 | 3.44 | 446826 | 15257 | 3.11% |
| 2025-11-06 | 3.38 | 3.38 | 0.00 | 0.00% | 3.35 | 3.42 | 382853 | 12941 | 2.67% |
| 2025-11-05 | 3.29 | 3.38 | 0.06 | 1.81% | 3.27 | 3.39 | 526369 | 17692 | 3.66% |
| 2025-11-04 | 3.30 | 3.32 | 0.00 | 0.00% | 3.28 | 3.32 | 412010 | 13595 | 2.87% |
| 2025-11-03 | 3.25 | 3.32 | 0.09 | 2.79% | 3.24 | 3.33 | 498017 | 16362 | 3.47% |
| 2025-10-31 | 3.21 | 3.23 | 0.01 | 0.31% | 3.21 | 3.28 | 387093 | 12561 | 2.69% |
| 2025-10-30 | 3.29 | 3.22 | -0.08 | -2.42% | 3.21 | 3.30 | 575998 | 18688 | 4.01% |
| 2025-10-29 | 3.34 | 3.30 | -0.07 | -2.08% | 3.27 | 3.36 | 653749 | 21523 | 4.55% |
| 2025-10-28 | 3.44 | 3.37 | -0.03 | -0.88% | 3.34 | 3.45 | 890184 | 30106 | 6.20% |
| 2025-10-27 | 3.43 | 3.40 | -0.13 | -3.68% | 3.34 | 3.47 | 1754484 | 59465 | 12.21% |
| 2025-10-24 | 3.38 | 3.53 | 0.14 | 4.13% | 3.31 | 3.73 | 2340558 | 83931 | 16.29% |
| 2025-10-23 | 3.31 | 3.39 | 0.07 | 2.11% | 3.28 | 3.39 | 525778 | 17542 | 3.66% |
| 2025-10-22 | 3.31 | 3.32 | -0.01 | -0.30% | 3.29 | 3.37 | 325103 | 10805 | 2.26% |
| 2025-10-21 | 3.30 | 3.33 | 0.05 | 1.52% | 3.28 | 3.34 | 433098 | 14330 | 3.02% |
| 2025-10-20 | 3.22 | 3.28 | 0.08 | 2.50% | 3.18 | 3.34 | 570191 | 18611 | 3.97% |
| 2025-10-17 | 3.25 | 3.20 | -0.05 | -1.54% | 3.19 | 3.30 | 366743 | 11883 | 2.55% |
| 2025-10-16 | 3.32 | 3.25 | -0.07 | -2.11% | 3.22 | 3.32 | 515106 | 16787 | 3.59% |
| 2025-10-15 | 3.26 | 3.32 | 0.06 | 1.84% | 3.24 | 3.32 | 544110 | 17968 | 3.79% |
| 2025-10-14 | 3.24 | 3.26 | 0.06 | 1.88% | 3.22 | 3.30 | 592239 | 19330 | 4.12% |
| 2025-10-13 | 3.14 | 3.20 | 0.02 | 0.63% | 3.11 | 3.22 | 402256 | 12799 | 2.80% |
| 2025-10-10 | 3.16 | 3.18 | 0.00 | 0.00% | 3.14 | 3.20 | 306739 | 9738 | 2.14% |
| 2025-10-09 | 3.10 | 3.18 | 0.09 | 2.91% | 3.10 | 3.19 | 397771 | 12530 | 2.77% |
| 2025-09-30 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.10 | 212540 | 6565 | 1.48% |
| 2025-09-29 | 3.09 | 3.09 | 0.00 | 0.00% | 3.02 | 3.09 | 247314 | 7572 | 1.72% |
| 2025-09-26 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.11 | 261764 | 8087 | 1.82% |
| 2025-09-25 | 3.09 | 3.07 | -0.02 | -0.65% | 3.06 | 3.11 | 274381 | 8454 | 1.91% |
| 2025-09-24 | 3.11 | 3.09 | 0.03 | 0.98% | 3.06 | 3.12 | 291442 | 9000 | 2.03% |
| 2025-09-23 | 3.17 | 3.06 | -0.12 | -3.77% | 3.03 | 3.18 | 565843 | 17415 | 3.94% |
| 2025-09-22 | 3.21 | 3.18 | -0.03 | -0.93% | 3.14 | 3.21 | 328563 | 10408 | 2.29% |
| 2025-09-19 | 3.30 | 3.21 | -0.10 | -3.02% | 3.20 | 3.30 | 502543 | 16216 | 3.50% |
| 2025-09-18 | 3.37 | 3.31 | -0.06 | -1.78% | 3.27 | 3.44 | 655736 | 21980 | 4.57% |
| 2025-09-17 | 3.40 | 3.37 | -0.04 | -1.17% | 3.35 | 3.41 | 400415 | 13500 | 2.79% |
| 2025-09-16 | 3.37 | 3.41 | 0.04 | 1.19% | 3.34 | 3.42 | 596806 | 20208 | 4.15% |
| 2025-09-15 | 3.35 | 3.37 | 0.04 | 1.20% | 3.33 | 3.41 | 525200 | 17668 | 3.66% |
| 2025-09-12 | 3.30 | 3.33 | 0.05 | 1.52% | 3.28 | 3.36 | 644904 | 21446 | 4.49% |
| 2025-09-11 | 3.30 | 3.28 | -0.03 | -0.91% | 3.24 | 3.31 | 436884 | 14277 | 3.04% |
| 2025-09-10 | 3.26 | 3.31 | 0.05 | 1.53% | 3.25 | 3.31 | 562895 | 18490 | 3.92% |
| 2025-09-09 | 3.24 | 3.26 | 0.00 | 0.00% | 3.23 | 3.29 | 317576 | 10354 | 2.21% |
| 2025-09-08 | 3.22 | 3.26 | 0.04 | 1.24% | 3.21 | 3.28 | 384606 | 12506 | 2.68% |