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 | 3.12 | 3.07 | -0.04 | -1.29% | 3.06 | 3.17 | 2825585 | 87435 | 2.97% |
| 2025-12-15 | 3.11 | 3.11 | -0.03 | -0.96% | 3.09 | 3.17 | 2131193 | 66521 | 2.24% |
| 2025-12-12 | 3.11 | 3.14 | 0.01 | 0.32% | 3.07 | 3.15 | 2290490 | 71459 | 2.41% |
| 2025-12-11 | 3.24 | 3.13 | -0.11 | -3.40% | 3.13 | 3.24 | 3265123 | 103158 | 3.43% |
| 2025-12-10 | 3.21 | 3.24 | 0.01 | 0.31% | 3.16 | 3.24 | 3038994 | 97160 | 3.19% |
| 2025-12-09 | 3.25 | 3.23 | -0.05 | -1.52% | 3.22 | 3.27 | 2664490 | 86286 | 2.80% |
| 2025-12-08 | 3.28 | 3.28 | 0.03 | 0.92% | 3.23 | 3.29 | 3396356 | 110863 | 3.57% |
| 2025-12-05 | 3.20 | 3.25 | 0.02 | 0.62% | 3.18 | 3.26 | 2966427 | 95596 | 3.12% |
| 2025-12-04 | 3.32 | 3.23 | -0.08 | -2.42% | 3.21 | 3.35 | 3812409 | 123954 | 4.01% |
| 2025-12-03 | 3.43 | 3.31 | -0.16 | -4.61% | 3.31 | 3.45 | 5617892 | 187991 | 5.91% |
| 2025-12-02 | 3.44 | 3.47 | -0.09 | -2.53% | 3.36 | 3.50 | 8440805 | 289113 | 8.87% |
| 2025-12-01 | 3.33 | 3.56 | 0.24 | 7.23% | 3.31 | 3.65 | 13269088 | 468871 | 13.95% |
| 2025-11-28 | 3.26 | 3.32 | 0.07 | 2.15% | 3.21 | 3.32 | 2999645 | 98153 | 3.15% |
| 2025-11-27 | 3.27 | 3.25 | -0.05 | -1.52% | 3.25 | 3.31 | 2634868 | 86218 | 2.77% |
| 2025-11-26 | 3.29 | 3.30 | 0.02 | 0.61% | 3.25 | 3.34 | 3459567 | 114306 | 3.64% |
| 2025-11-25 | 3.21 | 3.28 | 0.07 | 2.18% | 3.19 | 3.28 | 3211480 | 104382 | 3.38% |
| 2025-11-24 | 3.18 | 3.21 | 0.04 | 1.26% | 3.13 | 3.23 | 3621838 | 115098 | 3.81% |
| 2025-11-21 | 3.23 | 3.17 | -0.12 | -3.65% | 3.16 | 3.27 | 4776412 | 153048 | 5.02% |
| 2025-11-20 | 3.34 | 3.29 | -0.05 | -1.50% | 3.28 | 3.38 | 3895298 | 129412 | 4.09% |
| 2025-11-19 | 3.43 | 3.34 | -0.12 | -3.47% | 3.31 | 3.45 | 5709958 | 191420 | 6.00% |
| 2025-11-18 | 3.56 | 3.46 | -0.07 | -1.98% | 3.45 | 3.69 | 7897699 | 280402 | 8.30% |
| 2025-11-17 | 3.46 | 3.53 | 0.02 | 0.57% | 3.41 | 3.59 | 5994350 | 209571 | 6.30% |
| 2025-11-14 | 3.56 | 3.51 | -0.12 | -3.31% | 3.50 | 3.57 | 4971952 | 175552 | 5.23% |
| 2025-11-13 | 3.52 | 3.63 | 0.09 | 2.54% | 3.49 | 3.66 | 6447012 | 231867 | 6.78% |
| 2025-11-12 | 3.55 | 3.54 | -0.04 | -1.12% | 3.47 | 3.55 | 4964450 | 173954 | 5.22% |
| 2025-11-11 | 3.66 | 3.58 | -0.08 | -2.19% | 3.56 | 3.66 | 5204946 | 186647 | 5.47% |
| 2025-11-10 | 3.67 | 3.66 | -0.01 | -0.27% | 3.60 | 3.70 | 5733024 | 208649 | 6.03% |
| 2025-11-07 | 3.75 | 3.67 | -0.10 | -2.65% | 3.65 | 3.77 | 5869312 | 215896 | 6.17% |
| 2025-11-06 | 3.87 | 3.77 | -0.11 | -2.84% | 3.70 | 3.90 | 7803938 | 293729 | 8.20% |
| 2025-11-05 | 3.72 | 3.88 | 0.08 | 2.11% | 3.60 | 3.97 | 9835555 | 380494 | 10.34% |
| 2025-11-04 | 3.76 | 3.80 | 0.04 | 1.06% | 3.72 | 3.88 | 8493643 | 321825 | 8.93% |
| 2025-11-03 | 3.67 | 3.76 | -0.32 | -7.84% | 3.67 | 3.81 | 13574245 | 505772 | 14.27% |
| 2025-10-31 | 4.11 | 4.08 | -0.12 | -2.86% | 4.05 | 4.25 | 10840986 | 446986 | 11.40% |
| 2025-10-30 | 4.49 | 4.20 | -0.10 | -2.33% | 4.16 | 4.60 | 22085222 | 959920 | 23.21% |
| 2025-10-29 | 4.14 | 4.30 | 0.39 | 9.97% | 4.14 | 4.30 | 13137946 | 561005 | 13.81% |
| 2025-10-28 | 3.93 | 3.91 | -0.10 | -2.49% | 3.85 | 4.01 | 7239342 | 284571 | 7.61% |
| 2025-10-27 | 3.99 | 4.01 | 0.03 | 0.75% | 3.94 | 4.15 | 9993815 | 402681 | 10.51% |
| 2025-10-24 | 3.91 | 3.98 | 0.10 | 2.58% | 3.88 | 4.04 | 7639634 | 301141 | 8.03% |
| 2025-10-23 | 4.01 | 3.88 | -0.13 | -3.24% | 3.78 | 4.01 | 8812771 | 338905 | 9.26% |
| 2025-10-22 | 4.14 | 4.01 | -0.12 | -2.91% | 3.99 | 4.18 | 9165017 | 369530 | 9.63% |
| 2025-10-21 | 4.10 | 4.13 | -0.03 | -0.72% | 4.02 | 4.20 | 11110934 | 457918 | 11.68% |
| 2025-10-20 | 4.00 | 4.16 | 0.16 | 4.00% | 3.97 | 4.35 | 14373743 | 595447 | 15.11% |
| 2025-10-17 | 4.38 | 4.00 | -0.42 | -9.50% | 3.99 | 4.38 | 14240695 | 583878 | 14.97% |
| 2025-10-16 | 4.36 | 4.42 | -0.01 | -0.23% | 4.32 | 4.67 | 14340440 | 636333 | 15.07% |
| 2025-10-15 | 4.95 | 4.43 | -0.31 | -6.54% | 4.32 | 4.99 | 20618050 | 942353 | 21.67% |
| 2025-10-14 | 4.39 | 4.74 | 0.43 | 9.98% | 4.39 | 4.74 | 5810992 | 270635 | 6.11% |
| 2025-10-13 | 4.49 | 4.31 | -0.22 | -4.86% | 4.16 | 4.68 | 16477190 | 726925 | 17.32% |
| 2025-10-10 | 4.81 | 4.53 | -0.13 | -2.79% | 4.41 | 4.99 | 25909864 | 1212376 | 27.24% |
| 2025-10-09 | 4.46 | 4.66 | 0.42 | 9.91% | 4.25 | 4.66 | 12037523 | 545055 | 12.65% |
| 2025-09-30 | 4.01 | 4.24 | 0.39 | 10.13% | 3.96 | 4.24 | 15067589 | 629306 | 15.84% |
| 2025-09-29 | 3.68 | 3.85 | 0.35 | 10.00% | 3.68 | 3.85 | 8790279 | 335371 | 9.24% |
| 2025-09-26 | 3.48 | 3.50 | -0.14 | -3.85% | 3.40 | 3.77 | 16700005 | 596023 | 17.55% |
| 2025-09-25 | 3.82 | 3.64 | -0.18 | -4.71% | 3.60 | 3.90 | 19115590 | 712227 | 20.09% |
| 2025-09-24 | 4.11 | 3.82 | -0.42 | -9.91% | 3.82 | 4.16 | 20991704 | 811206 | 22.07% |
| 2025-09-23 | 4.47 | 4.24 | -0.02 | -0.47% | 4.01 | 4.60 | 29528688 | 1279964 | 31.04% |
| 2025-09-22 | 3.87 | 4.26 | 0.39 | 10.08% | 3.87 | 4.26 | 16477577 | 680397 | 17.32% |
| 2025-09-19 | 4.35 | 3.87 | -0.20 | -4.91% | 3.66 | 4.36 | 29294398 | 1142252 | 30.79% |
| 2025-09-18 | 4.00 | 4.07 | 0.37 | 10.00% | 3.87 | 4.07 | 16884830 | 680733 | 17.75% |
| 2025-09-17 | 3.51 | 3.70 | 0.34 | 10.12% | 3.44 | 3.70 | 12063278 | 438300 | 12.68% |
| 2025-09-16 | 3.16 | 3.36 | 0.31 | 10.16% | 3.05 | 3.36 | 26305360 | 838150 | 27.65% |
| 2025-09-15 | 2.98 | 3.05 | 0.28 | 10.11% | 2.88 | 3.05 | 12860102 | 387394 | 13.52% |
| 2025-09-12 | 2.53 | 2.77 | 0.25 | 9.92% | 2.51 | 2.77 | 19498128 | 527907 | 20.50% |
| 2025-09-11 | 2.51 | 2.52 | -0.01 | -0.40% | 2.45 | 2.52 | 9706603 | 242073 | 10.20% |
| 2025-09-10 | 2.40 | 2.53 | 0.10 | 4.12% | 2.37 | 2.59 | 14119459 | 355690 | 14.84% |
| 2025-09-09 | 2.39 | 2.43 | 0.03 | 1.25% | 2.36 | 2.54 | 11755502 | 287922 | 12.36% |
| 2025-09-08 | 2.40 | 2.40 | 0.00 | 0.00% | 2.36 | 2.46 | 8740944 | 210238 | 9.19% |