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 | 2.98 | 2.85 | -0.15 | -5.00% | 2.85 | 2.99 | 508487 | 14620 | 2.56% |
| 2025-12-15 | 3.08 | 3.00 | -0.08 | -2.60% | 3.00 | 3.08 | 347531 | 10524 | 1.75% |
| 2025-12-12 | 3.07 | 3.08 | 0.00 | 0.00% | 3.06 | 3.09 | 188536 | 5794 | 0.95% |
| 2025-12-11 | 3.13 | 3.08 | -0.03 | -0.96% | 3.07 | 3.13 | 219293 | 6776 | 1.10% |
| 2025-12-10 | 3.15 | 3.11 | -0.04 | -1.27% | 3.09 | 3.15 | 258683 | 8053 | 1.30% |
| 2025-12-09 | 3.18 | 3.15 | -0.03 | -0.94% | 3.15 | 3.18 | 212351 | 6707 | 1.07% |
| 2025-12-08 | 3.18 | 3.18 | 0.00 | 0.00% | 3.17 | 3.20 | 187808 | 5974 | 0.94% |
| 2025-12-05 | 3.17 | 3.18 | 0.01 | 0.32% | 3.14 | 3.19 | 202671 | 6411 | 1.02% |
| 2025-12-04 | 3.17 | 3.17 | -0.01 | -0.31% | 3.14 | 3.19 | 225596 | 7134 | 1.13% |
| 2025-12-03 | 3.23 | 3.18 | -0.05 | -1.55% | 3.17 | 3.24 | 320881 | 10242 | 1.61% |
| 2025-12-02 | 3.25 | 3.23 | -0.05 | -1.52% | 3.21 | 3.26 | 329391 | 10645 | 1.66% |
| 2025-12-01 | 3.27 | 3.28 | 0.09 | 2.82% | 3.22 | 3.33 | 565459 | 18523 | 2.84% |
| 2025-11-28 | 3.17 | 3.19 | 0.01 | 0.31% | 3.16 | 3.20 | 256717 | 8160 | 1.29% |
| 2025-11-27 | 3.21 | 3.18 | -0.03 | -0.93% | 3.18 | 3.22 | 304370 | 9711 | 1.53% |
| 2025-11-26 | 3.22 | 3.21 | -0.02 | -0.62% | 3.20 | 3.24 | 312413 | 10053 | 1.57% |
| 2025-11-25 | 3.21 | 3.23 | 0.03 | 0.94% | 3.20 | 3.27 | 371328 | 11997 | 1.87% |
| 2025-11-24 | 3.23 | 3.20 | -0.02 | -0.62% | 3.16 | 3.24 | 386909 | 12361 | 1.95% |
| 2025-11-21 | 3.23 | 3.22 | -0.04 | -1.23% | 3.15 | 3.30 | 554032 | 17895 | 2.79% |
| 2025-11-20 | 3.21 | 3.26 | -0.11 | -3.26% | 3.20 | 3.31 | 887428 | 28983 | 4.46% |
| 2025-11-19 | 3.36 | 3.37 | 0.16 | 4.98% | 3.35 | 3.37 | 1034991 | 34865 | 5.21% |
| 2025-11-18 | 3.22 | 3.21 | -0.02 | -0.62% | 3.20 | 3.26 | 362781 | 11683 | 1.82% |
| 2025-11-17 | 3.28 | 3.23 | -0.06 | -1.82% | 3.20 | 3.28 | 616698 | 19917 | 3.10% |
| 2025-11-14 | 3.31 | 3.29 | -0.04 | -1.20% | 3.28 | 3.33 | 512969 | 16948 | 2.58% |
| 2025-11-13 | 3.31 | 3.33 | 0.03 | 0.91% | 3.28 | 3.37 | 589212 | 19638 | 2.96% |
| 2025-11-12 | 3.35 | 3.30 | -0.06 | -1.79% | 3.26 | 3.37 | 662646 | 21843 | 3.33% |
| 2025-11-11 | 3.28 | 3.36 | 0.05 | 1.51% | 3.26 | 3.41 | 1026478 | 34142 | 5.16% |
| 2025-11-10 | 3.21 | 3.31 | 0.16 | 5.08% | 3.11 | 3.31 | 1457349 | 47129 | 7.33% |
| 2025-11-07 | 3.38 | 3.15 | -0.07 | -2.17% | 3.10 | 3.38 | 922336 | 29942 | 4.64% |
| 2025-11-06 | 3.19 | 3.22 | 0.15 | 4.89% | 3.19 | 3.22 | 1249347 | 40120 | 6.28% |
| 2025-11-05 | 3.07 | 3.07 | -0.16 | -4.95% | 3.07 | 3.07 | 560292 | 17200 | 2.82% |
| 2025-11-04 | 3.23 | 3.23 | -0.17 | -5.00% | 3.23 | 3.23 | 43806 | 1414 | 0.22% |
| 2025-11-03 | 3.40 | 3.40 | -0.18 | -5.03% | 3.40 | 3.40 | 31719 | 1078 | 0.16% |
| 2025-10-31 | 3.58 | 3.58 | -0.19 | -5.04% | 3.58 | 3.58 | 92294 | 3304 | 0.46% |
| 2025-10-29 | 3.84 | 3.77 | -0.07 | -1.82% | 3.75 | 3.85 | 455073 | 17140 | 2.29% |
| 2025-10-28 | 3.78 | 3.84 | 0.12 | 3.23% | 3.74 | 3.89 | 881044 | 33660 | 4.43% |
| 2025-10-27 | 3.68 | 3.72 | 0.05 | 1.36% | 3.67 | 3.73 | 375478 | 13909 | 1.89% |
| 2025-10-24 | 3.67 | 3.67 | 0.01 | 0.27% | 3.66 | 3.70 | 299843 | 11016 | 1.51% |
| 2025-10-23 | 3.64 | 3.66 | 0.02 | 0.55% | 3.60 | 3.67 | 281238 | 10199 | 1.41% |
| 2025-10-22 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.67 | 271242 | 9882 | 1.36% |
| 2025-10-21 | 3.57 | 3.64 | 0.07 | 1.96% | 3.55 | 3.64 | 382747 | 13831 | 1.93% |
| 2025-10-20 | 3.60 | 3.57 | -0.01 | -0.28% | 3.56 | 3.64 | 289438 | 10373 | 1.46% |
| 2025-10-17 | 3.68 | 3.58 | -0.09 | -2.45% | 3.57 | 3.69 | 371247 | 13446 | 1.87% |
| 2025-10-16 | 3.72 | 3.67 | -0.05 | -1.34% | 3.67 | 3.75 | 358895 | 13291 | 1.81% |
| 2025-10-15 | 3.68 | 3.72 | 0.04 | 1.09% | 3.65 | 3.72 | 342963 | 12672 | 1.72% |
| 2025-10-14 | 3.70 | 3.68 | -0.01 | -0.27% | 3.66 | 3.75 | 476938 | 17654 | 2.40% |
| 2025-10-13 | 3.63 | 3.69 | -0.06 | -1.60% | 3.56 | 3.70 | 497739 | 18197 | 2.50% |
| 2025-10-10 | 3.77 | 3.75 | -0.03 | -0.79% | 3.74 | 3.81 | 593166 | 22408 | 2.98% |
| 2025-10-09 | 3.81 | 3.78 | -0.02 | -0.53% | 3.76 | 3.83 | 489112 | 18473 | 2.46% |
| 2025-09-30 | 3.83 | 3.80 | -0.03 | -0.78% | 3.79 | 3.85 | 435556 | 16589 | 2.19% |
| 2025-09-29 | 3.82 | 3.83 | 0.02 | 0.52% | 3.71 | 3.83 | 533834 | 20110 | 2.68% |
| 2025-09-26 | 3.86 | 3.81 | -0.07 | -1.80% | 3.80 | 3.86 | 531758 | 20340 | 2.67% |
| 2025-09-25 | 3.92 | 3.88 | -0.04 | -1.02% | 3.85 | 3.92 | 568823 | 22083 | 2.86% |
| 2025-09-24 | 3.86 | 3.92 | 0.03 | 0.77% | 3.82 | 3.94 | 607733 | 23718 | 3.06% |
| 2025-09-23 | 4.06 | 3.89 | -0.19 | -4.66% | 3.81 | 4.09 | 1241361 | 48534 | 6.24% |
| 2025-09-22 | 4.14 | 4.08 | -0.10 | -2.39% | 4.04 | 4.17 | 987178 | 40252 | 4.97% |
| 2025-09-19 | 4.36 | 4.18 | -0.18 | -4.13% | 4.15 | 4.37 | 1269244 | 53720 | 6.38% |
| 2025-09-18 | 4.39 | 4.36 | -0.03 | -0.68% | 4.27 | 4.49 | 1824246 | 80459 | 9.18% |
| 2025-09-17 | 4.39 | 4.39 | -0.03 | -0.68% | 4.33 | 4.42 | 1522038 | 66581 | 7.66% |
| 2025-09-16 | 4.21 | 4.42 | 0.21 | 4.99% | 4.19 | 4.57 | 2648586 | 115687 | 13.32% |
| 2025-09-15 | 4.20 | 4.21 | -0.02 | -0.47% | 4.15 | 4.24 | 719230 | 30123 | 3.62% |
| 2025-09-12 | 4.26 | 4.23 | -0.05 | -1.17% | 4.21 | 4.31 | 1166458 | 49626 | 5.87% |
| 2025-09-11 | 4.17 | 4.28 | 0.11 | 2.64% | 4.08 | 4.32 | 1697146 | 71603 | 8.54% |
| 2025-09-10 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.23 | 708100 | 29533 | 3.56% |
| 2025-09-09 | 4.18 | 4.15 | -0.07 | -1.66% | 4.12 | 4.22 | 880312 | 36646 | 4.43% |
| 2025-09-08 | 4.16 | 4.22 | -0.01 | -0.24% | 4.14 | 4.25 | 1370981 | 57605 | 6.90% |