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 | 3.41 | 3.43 | 0.02 | 0.59% | 3.40 | 3.48 | 267312 | 9179 | 1.34% |
| 2025-12-15 | 3.41 | 3.41 | -0.01 | -0.29% | 3.38 | 3.43 | 203787 | 6936 | 1.02% |
| 2025-12-12 | 3.43 | 3.42 | 0.00 | 0.00% | 3.40 | 3.47 | 221468 | 7604 | 1.11% |
| 2025-12-11 | 3.56 | 3.42 | -0.16 | -4.47% | 3.42 | 3.57 | 520965 | 18110 | 2.61% |
| 2025-12-10 | 3.45 | 3.58 | 0.12 | 3.47% | 3.45 | 3.58 | 574520 | 20336 | 2.88% |
| 2025-12-09 | 3.47 | 3.46 | -0.02 | -0.57% | 3.45 | 3.51 | 292797 | 10169 | 1.47% |
| 2025-12-08 | 3.47 | 3.48 | 0.03 | 0.87% | 3.46 | 3.50 | 299165 | 10409 | 1.50% |
| 2025-12-05 | 3.41 | 3.45 | 0.04 | 1.17% | 3.37 | 3.46 | 310303 | 10617 | 1.56% |
| 2025-12-04 | 3.50 | 3.41 | -0.10 | -2.85% | 3.40 | 3.51 | 491164 | 16840 | 2.46% |
| 2025-12-03 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.59 | 369228 | 12994 | 1.85% |
| 2025-12-02 | 3.56 | 3.55 | -0.02 | -0.56% | 3.50 | 3.57 | 307301 | 10855 | 1.54% |
| 2025-12-01 | 3.59 | 3.57 | -0.03 | -0.83% | 3.55 | 3.61 | 312764 | 11191 | 1.57% |
| 2025-11-28 | 3.58 | 3.60 | 0.00 | 0.00% | 3.54 | 3.60 | 339337 | 12117 | 1.70% |
| 2025-11-27 | 3.66 | 3.60 | -0.05 | -1.37% | 3.59 | 3.66 | 349835 | 12664 | 1.75% |
| 2025-11-26 | 3.61 | 3.65 | 0.03 | 0.83% | 3.61 | 3.72 | 589822 | 21553 | 2.96% |
| 2025-11-25 | 3.58 | 3.62 | 0.05 | 1.40% | 3.56 | 3.65 | 446818 | 16198 | 2.24% |
| 2025-11-24 | 3.48 | 3.57 | 0.11 | 3.18% | 3.45 | 3.59 | 480779 | 16991 | 2.41% |
| 2025-11-21 | 3.51 | 3.46 | -0.08 | -2.26% | 3.45 | 3.59 | 524048 | 18349 | 2.63% |
| 2025-11-20 | 3.62 | 3.54 | -0.08 | -2.21% | 3.50 | 3.64 | 492185 | 17466 | 2.47% |
| 2025-11-19 | 3.67 | 3.62 | -0.05 | -1.36% | 3.61 | 3.68 | 406350 | 14800 | 2.04% |
| 2025-11-18 | 3.63 | 3.67 | 0.03 | 0.82% | 3.62 | 3.68 | 490164 | 17931 | 2.46% |
| 2025-11-17 | 3.59 | 3.64 | 0.05 | 1.39% | 3.58 | 3.65 | 342222 | 12391 | 1.72% |
| 2025-11-14 | 3.61 | 3.59 | -0.03 | -0.83% | 3.59 | 3.68 | 327492 | 11899 | 1.64% |
| 2025-11-13 | 3.60 | 3.62 | 0.03 | 0.84% | 3.55 | 3.62 | 291148 | 10469 | 1.46% |
| 2025-11-12 | 3.63 | 3.59 | -0.04 | -1.10% | 3.58 | 3.65 | 271531 | 9803 | 1.36% |
| 2025-11-11 | 3.64 | 3.63 | -0.01 | -0.27% | 3.59 | 3.65 | 327686 | 11858 | 1.64% |
| 2025-11-10 | 3.54 | 3.64 | 0.10 | 2.82% | 3.52 | 3.64 | 524662 | 18875 | 2.63% |
| 2025-11-07 | 3.54 | 3.54 | -0.01 | -0.28% | 3.52 | 3.56 | 194564 | 6899 | 0.98% |
| 2025-11-06 | 3.60 | 3.55 | -0.05 | -1.39% | 3.54 | 3.62 | 321622 | 11440 | 1.61% |
| 2025-11-05 | 3.54 | 3.60 | 0.04 | 1.12% | 3.52 | 3.62 | 396993 | 14273 | 1.99% |
| 2025-11-04 | 3.56 | 3.56 | -0.01 | -0.28% | 3.52 | 3.57 | 301824 | 10694 | 1.51% |
| 2025-11-03 | 3.51 | 3.57 | 0.04 | 1.13% | 3.50 | 3.58 | 411640 | 14601 | 2.06% |
| 2025-10-31 | 3.41 | 3.53 | 0.13 | 3.82% | 3.40 | 3.54 | 603343 | 21101 | 3.02% |
| 2025-10-30 | 3.45 | 3.40 | -0.05 | -1.45% | 3.40 | 3.45 | 284332 | 9723 | 1.43% |
| 2025-10-29 | 3.49 | 3.45 | -0.03 | -0.86% | 3.42 | 3.49 | 371878 | 12795 | 1.86% |
| 2025-10-28 | 3.49 | 3.48 | -0.02 | -0.57% | 3.47 | 3.52 | 203747 | 7105 | 1.02% |
| 2025-10-27 | 3.51 | 3.50 | 0.00 | 0.00% | 3.48 | 3.52 | 251970 | 8815 | 1.26% |
| 2025-10-24 | 3.53 | 3.50 | -0.03 | -0.85% | 3.48 | 3.55 | 259021 | 9092 | 1.30% |
| 2025-10-23 | 3.51 | 3.53 | 0.02 | 0.57% | 3.47 | 3.54 | 255802 | 8966 | 1.28% |
| 2025-10-22 | 3.52 | 3.51 | -0.02 | -0.57% | 3.50 | 3.55 | 223864 | 7889 | 1.12% |
| 2025-10-21 | 3.50 | 3.53 | 0.03 | 0.86% | 3.48 | 3.54 | 274846 | 9656 | 1.38% |
| 2025-10-20 | 3.48 | 3.50 | 0.06 | 1.74% | 3.45 | 3.50 | 232864 | 8097 | 1.17% |
| 2025-10-17 | 3.51 | 3.44 | -0.07 | -1.99% | 3.44 | 3.54 | 286120 | 9967 | 1.43% |
| 2025-10-16 | 3.56 | 3.51 | -0.06 | -1.68% | 3.50 | 3.56 | 307181 | 10818 | 1.54% |
| 2025-10-15 | 3.43 | 3.57 | 0.14 | 4.08% | 3.41 | 3.58 | 638593 | 22583 | 3.20% |
| 2025-10-14 | 3.45 | 3.43 | -0.02 | -0.58% | 3.43 | 3.49 | 289566 | 10000 | 1.45% |
| 2025-10-13 | 3.42 | 3.45 | -0.07 | -1.99% | 3.36 | 3.46 | 384826 | 13178 | 1.93% |
| 2025-10-10 | 3.51 | 3.52 | 0.00 | 0.00% | 3.49 | 3.54 | 277692 | 9768 | 1.39% |
| 2025-10-09 | 3.51 | 3.52 | 0.01 | 0.28% | 3.46 | 3.53 | 314367 | 11004 | 1.58% |
| 2025-09-30 | 3.52 | 3.51 | 0.02 | 0.57% | 3.50 | 3.55 | 287027 | 10122 | 1.44% |
| 2025-09-29 | 3.50 | 3.49 | -0.02 | -0.57% | 3.43 | 3.51 | 358159 | 12411 | 1.80% |
| 2025-09-26 | 3.49 | 3.51 | 0.00 | 0.00% | 3.48 | 3.54 | 305848 | 10743 | 1.53% |
| 2025-09-25 | 3.56 | 3.51 | -0.04 | -1.13% | 3.51 | 3.57 | 361378 | 12774 | 1.81% |
| 2025-09-24 | 3.52 | 3.55 | 0.02 | 0.57% | 3.49 | 3.56 | 350664 | 12378 | 1.76% |
| 2025-09-23 | 3.60 | 3.53 | -0.09 | -2.49% | 3.46 | 3.61 | 590343 | 20719 | 2.96% |
| 2025-09-22 | 3.68 | 3.62 | -0.09 | -2.43% | 3.59 | 3.70 | 495191 | 17957 | 2.48% |
| 2025-09-19 | 3.74 | 3.71 | -0.04 | -1.07% | 3.67 | 3.75 | 502851 | 18628 | 2.52% |
| 2025-09-18 | 3.84 | 3.75 | -0.08 | -2.09% | 3.72 | 3.84 | 742817 | 28102 | 3.72% |
| 2025-09-17 | 3.87 | 3.83 | -0.07 | -1.79% | 3.81 | 3.89 | 797865 | 30617 | 4.00% |
| 2025-09-16 | 3.78 | 3.90 | 0.14 | 3.72% | 3.75 | 3.92 | 1251127 | 48437 | 6.27% |
| 2025-09-15 | 3.74 | 3.76 | 0.03 | 0.80% | 3.72 | 3.78 | 391244 | 14686 | 1.96% |
| 2025-09-12 | 3.76 | 3.73 | -0.03 | -0.80% | 3.72 | 3.81 | 362089 | 13586 | 1.82% |
| 2025-09-11 | 3.77 | 3.76 | -0.03 | -0.79% | 3.71 | 3.78 | 449895 | 16813 | 2.26% |
| 2025-09-10 | 3.75 | 3.79 | 0.05 | 1.34% | 3.73 | 3.83 | 594783 | 22509 | 2.98% |
| 2025-09-09 | 3.72 | 3.74 | 0.01 | 0.27% | 3.71 | 3.75 | 419181 | 15640 | 2.10% |
| 2025-09-08 | 3.73 | 3.73 | 0.00 | 0.00% | 3.70 | 3.76 | 471545 | 17587 | 2.36% |