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 | 3.19 | 3.20 | 0.01 | 0.31% | 3.18 | 3.21 | 146699 | 4685 | 0.55% |
| 2025-12-15 | 3.20 | 3.19 | -0.02 | -0.62% | 3.18 | 3.22 | 132975 | 4258 | 0.50% |
| 2025-12-12 | 3.23 | 3.21 | -0.02 | -0.62% | 3.20 | 3.24 | 134893 | 4342 | 0.51% |
| 2025-12-11 | 3.26 | 3.23 | -0.04 | -1.22% | 3.20 | 3.27 | 200439 | 6472 | 0.76% |
| 2025-12-10 | 3.22 | 3.27 | 0.04 | 1.24% | 3.21 | 3.29 | 223619 | 7262 | 0.85% |
| 2025-12-09 | 3.27 | 3.23 | -0.04 | -1.22% | 3.22 | 3.28 | 195510 | 6332 | 0.74% |
| 2025-12-08 | 3.30 | 3.27 | -0.02 | -0.61% | 3.27 | 3.31 | 222298 | 7309 | 0.84% |
| 2025-12-05 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.30 | 155647 | 5098 | 0.59% |
| 2025-12-04 | 3.31 | 3.28 | -0.02 | -0.61% | 3.27 | 3.31 | 141699 | 4650 | 0.54% |
| 2025-12-03 | 3.31 | 3.30 | -0.01 | -0.30% | 3.29 | 3.32 | 141574 | 4673 | 0.54% |
| 2025-12-02 | 3.30 | 3.31 | 0.00 | 0.00% | 3.28 | 3.32 | 137025 | 4527 | 0.52% |
| 2025-12-01 | 3.31 | 3.31 | 0.00 | 0.00% | 3.30 | 3.33 | 138608 | 4590 | 0.52% |
| 2025-11-28 | 3.29 | 3.31 | 0.02 | 0.61% | 3.27 | 3.32 | 142178 | 4686 | 0.54% |
| 2025-11-27 | 3.30 | 3.29 | -0.01 | -0.30% | 3.26 | 3.31 | 132470 | 4360 | 0.50% |
| 2025-11-26 | 3.31 | 3.30 | -0.01 | -0.30% | 3.29 | 3.33 | 146370 | 4843 | 0.55% |
| 2025-11-25 | 3.32 | 3.31 | 0.00 | 0.00% | 3.30 | 3.33 | 148057 | 4909 | 0.56% |
| 2025-11-24 | 3.30 | 3.31 | 0.01 | 0.30% | 3.28 | 3.33 | 235090 | 7781 | 0.89% |
| 2025-11-21 | 3.37 | 3.30 | -0.09 | -2.65% | 3.29 | 3.39 | 323216 | 10754 | 1.22% |
| 2025-11-20 | 3.38 | 3.39 | 0.02 | 0.59% | 3.35 | 3.41 | 260671 | 8824 | 0.99% |
| 2025-11-19 | 3.39 | 3.37 | -0.03 | -0.88% | 3.36 | 3.41 | 235932 | 7968 | 0.89% |
| 2025-11-18 | 3.46 | 3.40 | -0.06 | -1.73% | 3.38 | 3.47 | 282067 | 9624 | 1.07% |
| 2025-11-17 | 3.48 | 3.46 | -0.02 | -0.57% | 3.44 | 3.48 | 232294 | 8034 | 0.88% |
| 2025-11-14 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.51 | 360729 | 12593 | 1.36% |
| 2025-11-13 | 3.46 | 3.47 | 0.02 | 0.58% | 3.44 | 3.48 | 261257 | 9044 | 0.99% |
| 2025-11-12 | 3.47 | 3.45 | -0.02 | -0.58% | 3.44 | 3.48 | 207198 | 7163 | 0.78% |
| 2025-11-11 | 3.45 | 3.47 | 0.02 | 0.58% | 3.44 | 3.48 | 390542 | 13513 | 1.48% |
| 2025-11-10 | 3.43 | 3.45 | 0.02 | 0.58% | 3.41 | 3.46 | 334346 | 11481 | 1.26% |
| 2025-11-07 | 3.43 | 3.43 | 0.01 | 0.29% | 3.41 | 3.44 | 235536 | 8067 | 0.89% |
| 2025-11-06 | 3.41 | 3.42 | 0.01 | 0.29% | 3.39 | 3.44 | 408896 | 13963 | 1.55% |
| 2025-11-05 | 3.37 | 3.41 | 0.03 | 0.89% | 3.36 | 3.42 | 361050 | 12248 | 1.37% |
| 2025-11-04 | 3.39 | 3.38 | -0.01 | -0.29% | 3.37 | 3.40 | 264959 | 8970 | 1.00% |
| 2025-11-03 | 3.39 | 3.39 | -0.01 | -0.29% | 3.36 | 3.41 | 415204 | 14014 | 1.57% |
| 2025-10-31 | 3.42 | 3.40 | -0.02 | -0.58% | 3.39 | 3.44 | 440024 | 14976 | 1.66% |
| 2025-10-30 | 3.55 | 3.42 | -0.21 | -5.79% | 3.42 | 3.56 | 766648 | 26555 | 2.90% |
| 2025-10-29 | 3.62 | 3.63 | 0.01 | 0.28% | 3.58 | 3.63 | 200010 | 7218 | 0.76% |
| 2025-10-28 | 3.65 | 3.62 | -0.04 | -1.09% | 3.62 | 3.66 | 206451 | 7505 | 0.78% |
| 2025-10-27 | 3.64 | 3.66 | 0.02 | 0.55% | 3.64 | 3.70 | 333509 | 12225 | 1.26% |
| 2025-10-24 | 3.68 | 3.64 | -0.05 | -1.36% | 3.63 | 3.70 | 285261 | 10431 | 1.08% |
| 2025-10-23 | 3.63 | 3.69 | 0.05 | 1.37% | 3.62 | 3.69 | 346962 | 12713 | 1.31% |
| 2025-10-22 | 3.65 | 3.64 | -0.01 | -0.27% | 3.63 | 3.67 | 266454 | 9716 | 1.01% |
| 2025-10-21 | 3.55 | 3.65 | 0.11 | 3.11% | 3.54 | 3.68 | 448068 | 16254 | 1.69% |
| 2025-10-20 | 3.55 | 3.54 | 0.00 | 0.00% | 3.51 | 3.57 | 230403 | 8148 | 0.87% |
| 2025-10-17 | 3.59 | 3.54 | -0.05 | -1.39% | 3.53 | 3.62 | 263347 | 9395 | 1.00% |
| 2025-10-16 | 3.62 | 3.59 | -0.03 | -0.83% | 3.58 | 3.62 | 231731 | 8330 | 0.88% |
| 2025-10-15 | 3.57 | 3.62 | 0.05 | 1.40% | 3.56 | 3.62 | 262103 | 9442 | 0.99% |
| 2025-10-14 | 3.59 | 3.57 | 0.00 | 0.00% | 3.55 | 3.61 | 326403 | 11672 | 1.23% |
| 2025-10-13 | 3.54 | 3.57 | -0.02 | -0.56% | 3.50 | 3.59 | 327868 | 11632 | 1.24% |
| 2025-10-10 | 3.53 | 3.59 | 0.06 | 1.70% | 3.51 | 3.62 | 433821 | 15506 | 1.64% |
| 2025-10-09 | 3.51 | 3.53 | 0.03 | 0.86% | 3.49 | 3.54 | 245575 | 8636 | 0.93% |
| 2025-09-30 | 3.50 | 3.50 | -0.01 | -0.28% | 3.48 | 3.53 | 193787 | 6796 | 0.73% |
| 2025-09-29 | 3.51 | 3.51 | 0.01 | 0.29% | 3.43 | 3.52 | 295405 | 10296 | 1.12% |
| 2025-09-26 | 3.48 | 3.50 | 0.01 | 0.29% | 3.46 | 3.54 | 249552 | 8744 | 0.94% |
| 2025-09-25 | 3.50 | 3.49 | -0.02 | -0.57% | 3.46 | 3.53 | 206232 | 7195 | 0.78% |
| 2025-09-24 | 3.46 | 3.51 | 0.04 | 1.15% | 3.44 | 3.52 | 209426 | 7300 | 0.79% |
| 2025-09-23 | 3.52 | 3.47 | -0.05 | -1.42% | 3.39 | 3.52 | 373320 | 12853 | 1.41% |
| 2025-09-22 | 3.58 | 3.52 | -0.07 | -1.95% | 3.49 | 3.58 | 249772 | 8786 | 0.94% |
| 2025-09-19 | 3.62 | 3.59 | -0.03 | -0.83% | 3.54 | 3.65 | 324463 | 11611 | 1.23% |
| 2025-09-18 | 3.69 | 3.62 | -0.07 | -1.90% | 3.60 | 3.71 | 421883 | 15426 | 1.60% |
| 2025-09-17 | 3.67 | 3.69 | 0.03 | 0.82% | 3.64 | 3.72 | 437133 | 16062 | 1.65% |
| 2025-09-16 | 3.60 | 3.66 | 0.07 | 1.95% | 3.58 | 3.68 | 404828 | 14703 | 1.53% |
| 2025-09-15 | 3.55 | 3.59 | 0.04 | 1.13% | 3.54 | 3.60 | 301580 | 10770 | 1.14% |
| 2025-09-12 | 3.55 | 3.55 | 0.00 | 0.00% | 3.53 | 3.58 | 304727 | 10833 | 1.15% |
| 2025-09-11 | 3.50 | 3.55 | 0.05 | 1.43% | 3.47 | 3.55 | 269778 | 9480 | 1.02% |
| 2025-09-10 | 3.51 | 3.50 | -0.01 | -0.28% | 3.49 | 3.54 | 205198 | 7197 | 0.78% |
| 2025-09-09 | 3.48 | 3.51 | 0.03 | 0.86% | 3.47 | 3.52 | 325099 | 11381 | 1.23% |
| 2025-09-08 | 3.47 | 3.48 | 0.00 | 0.00% | 3.46 | 3.52 | 371150 | 12918 | 1.40% |