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 | 3.18 | 3.08 | -0.08 | -2.53% | 3.07 | 3.18 | 59555 | 1843 | 1.38% |
| 2025-12-15 | 3.18 | 3.16 | -0.02 | -0.63% | 3.10 | 3.21 | 54391 | 1716 | 1.26% |
| 2025-12-12 | 3.18 | 3.18 | 0.00 | 0.00% | 3.18 | 3.26 | 50137 | 1612 | 1.16% |
| 2025-12-11 | 3.27 | 3.18 | -0.09 | -2.75% | 3.18 | 3.28 | 53987 | 1738 | 1.25% |
| 2025-12-10 | 3.28 | 3.27 | 0.01 | 0.31% | 3.23 | 3.29 | 41141 | 1340 | 0.95% |
| 2025-12-09 | 3.36 | 3.26 | -0.12 | -3.55% | 3.25 | 3.37 | 92674 | 3054 | 2.14% |
| 2025-12-08 | 3.42 | 3.38 | -0.05 | -1.46% | 3.38 | 3.46 | 67209 | 2296 | 1.55% |
| 2025-12-05 | 3.41 | 3.43 | 0.02 | 0.59% | 3.36 | 3.43 | 61295 | 2083 | 1.42% |
| 2025-12-04 | 3.42 | 3.41 | -0.01 | -0.29% | 3.40 | 3.48 | 72336 | 2486 | 1.67% |
| 2025-12-03 | 3.54 | 3.42 | -0.16 | -4.47% | 3.40 | 3.57 | 196256 | 6761 | 4.54% |
| 2025-12-02 | 3.63 | 3.58 | -0.06 | -1.65% | 3.57 | 3.65 | 57342 | 2056 | 1.33% |
| 2025-12-01 | 3.62 | 3.64 | 0.01 | 0.28% | 3.61 | 3.70 | 56705 | 2070 | 1.31% |
| 2025-11-28 | 3.57 | 3.63 | 0.05 | 1.40% | 3.57 | 3.64 | 53446 | 1922 | 1.24% |
| 2025-11-27 | 3.58 | 3.58 | -0.02 | -0.56% | 3.52 | 3.64 | 73995 | 2646 | 1.71% |
| 2025-11-26 | 3.56 | 3.60 | 0.05 | 1.41% | 3.54 | 3.73 | 103664 | 3779 | 2.40% |
| 2025-11-25 | 3.50 | 3.55 | 0.06 | 1.72% | 3.50 | 3.57 | 46386 | 1646 | 1.07% |
| 2025-11-24 | 3.52 | 3.49 | 0.00 | 0.00% | 3.46 | 3.55 | 61030 | 2136 | 1.41% |
| 2025-11-21 | 3.65 | 3.49 | -0.18 | -4.90% | 3.49 | 3.65 | 97197 | 3467 | 2.25% |
| 2025-11-20 | 3.74 | 3.67 | -0.08 | -2.13% | 3.64 | 3.77 | 94025 | 3473 | 2.17% |
| 2025-11-19 | 3.85 | 3.75 | -0.09 | -2.34% | 3.69 | 3.85 | 97407 | 3652 | 2.25% |
| 2025-11-18 | 3.91 | 3.84 | -0.05 | -1.29% | 3.79 | 3.92 | 88234 | 3380 | 2.04% |
| 2025-11-17 | 3.85 | 3.89 | 0.05 | 1.30% | 3.75 | 3.93 | 102288 | 3907 | 2.37% |
| 2025-11-14 | 3.84 | 3.84 | -0.01 | -0.26% | 3.83 | 3.96 | 95224 | 3697 | 2.20% |
| 2025-11-13 | 3.85 | 3.85 | 0.04 | 1.05% | 3.83 | 3.90 | 87007 | 3356 | 2.01% |
| 2025-11-12 | 3.82 | 3.81 | -0.03 | -0.78% | 3.80 | 3.88 | 80447 | 3084 | 1.86% |
| 2025-11-11 | 3.77 | 3.84 | 0.09 | 2.40% | 3.74 | 3.88 | 103761 | 3961 | 2.40% |
| 2025-11-10 | 3.74 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 65159 | 2439 | 1.51% |
| 2025-11-07 | 3.79 | 3.74 | -0.05 | -1.32% | 3.72 | 3.85 | 98323 | 3713 | 2.27% |
| 2025-11-06 | 3.85 | 3.79 | -0.05 | -1.30% | 3.72 | 3.85 | 76984 | 2904 | 1.78% |
| 2025-11-05 | 3.80 | 3.84 | 0.04 | 1.05% | 3.77 | 3.89 | 119840 | 4579 | 2.77% |
| 2025-11-04 | 3.99 | 3.80 | -0.16 | -4.04% | 3.78 | 3.99 | 168802 | 6520 | 3.90% |
| 2025-11-03 | 3.82 | 3.96 | 0.16 | 4.21% | 3.81 | 3.99 | 153924 | 6057 | 3.56% |
| 2025-10-31 | 3.69 | 3.80 | 0.07 | 1.88% | 3.65 | 3.85 | 112346 | 4227 | 2.60% |
| 2025-10-30 | 3.68 | 3.73 | 0.05 | 1.36% | 3.65 | 3.86 | 145610 | 5504 | 3.37% |
| 2025-10-29 | 3.64 | 3.68 | 0.12 | 3.37% | 3.60 | 3.71 | 125560 | 4587 | 2.90% |
| 2025-10-28 | 3.57 | 3.56 | -0.01 | -0.28% | 3.54 | 3.66 | 94456 | 3392 | 2.18% |
| 2025-10-27 | 3.46 | 3.57 | 0.10 | 2.88% | 3.42 | 3.64 | 177926 | 6337 | 4.11% |
| 2025-10-24 | 3.46 | 3.47 | 0.00 | 0.00% | 3.46 | 3.54 | 65626 | 2292 | 1.52% |
| 2025-10-23 | 3.45 | 3.47 | 0.02 | 0.58% | 3.41 | 3.49 | 47018 | 1621 | 1.09% |
| 2025-10-22 | 3.42 | 3.45 | 0.03 | 0.88% | 3.40 | 3.49 | 66951 | 2312 | 1.55% |
| 2025-10-21 | 3.41 | 3.42 | 0.01 | 0.29% | 3.39 | 3.43 | 50872 | 1733 | 1.18% |
| 2025-10-20 | 3.36 | 3.41 | 0.08 | 2.40% | 3.34 | 3.43 | 40653 | 1376 | 0.94% |
| 2025-10-17 | 3.40 | 3.33 | -0.06 | -1.77% | 3.32 | 3.42 | 67395 | 2272 | 1.56% |
| 2025-10-16 | 3.40 | 3.39 | -0.03 | -0.88% | 3.37 | 3.44 | 45412 | 1544 | 1.05% |
| 2025-10-15 | 3.45 | 3.42 | -0.02 | -0.58% | 3.39 | 3.47 | 52546 | 1796 | 1.22% |
| 2025-10-14 | 3.55 | 3.44 | -0.07 | -1.99% | 3.43 | 3.55 | 52897 | 1839 | 1.22% |
| 2025-10-13 | 3.36 | 3.51 | -0.03 | -0.85% | 3.36 | 3.53 | 58584 | 2016 | 1.35% |
| 2025-10-10 | 3.54 | 3.54 | -0.01 | -0.28% | 3.52 | 3.60 | 53257 | 1897 | 1.23% |
| 2025-10-09 | 3.66 | 3.55 | -0.13 | -3.53% | 3.54 | 3.72 | 94170 | 3375 | 2.18% |
| 2025-09-30 | 3.62 | 3.68 | 0.10 | 2.79% | 3.58 | 3.72 | 103991 | 3800 | 2.40% |
| 2025-09-29 | 3.41 | 3.58 | 0.17 | 4.99% | 3.39 | 3.58 | 105624 | 3736 | 2.44% |
| 2025-09-26 | 3.37 | 3.41 | 0.02 | 0.59% | 3.36 | 3.46 | 62168 | 2127 | 1.44% |
| 2025-09-25 | 3.42 | 3.39 | 0.00 | 0.00% | 3.37 | 3.49 | 74791 | 2565 | 1.73% |
| 2025-09-24 | 3.32 | 3.39 | 0.06 | 1.80% | 3.27 | 3.40 | 56104 | 1885 | 1.30% |
| 2025-09-23 | 3.37 | 3.33 | -0.10 | -2.92% | 3.26 | 3.41 | 102702 | 3396 | 2.37% |
| 2025-09-22 | 3.57 | 3.43 | -0.13 | -3.65% | 3.38 | 3.57 | 162158 | 5568 | 3.75% |
| 2025-09-19 | 3.53 | 3.56 | 0.01 | 0.28% | 3.48 | 3.59 | 90172 | 3182 | 2.09% |
| 2025-09-18 | 3.68 | 3.55 | -0.15 | -4.05% | 3.52 | 3.72 | 140439 | 5037 | 3.25% |
| 2025-09-17 | 3.71 | 3.70 | 0.00 | 0.00% | 3.66 | 3.80 | 92372 | 3430 | 2.14% |
| 2025-09-16 | 3.58 | 3.70 | 0.14 | 3.93% | 3.57 | 3.71 | 97304 | 3562 | 2.25% |
| 2025-09-15 | 3.72 | 3.56 | -0.18 | -4.81% | 3.55 | 3.73 | 162403 | 5852 | 3.76% |
| 2025-09-12 | 3.59 | 3.74 | 0.14 | 3.89% | 3.59 | 3.78 | 164591 | 6086 | 3.81% |
| 2025-09-11 | 3.49 | 3.60 | 0.09 | 2.56% | 3.44 | 3.64 | 145604 | 5143 | 3.37% |
| 2025-09-10 | 3.52 | 3.51 | 0.00 | 0.00% | 3.42 | 3.62 | 122520 | 4296 | 2.83% |
| 2025-09-09 | 3.47 | 3.51 | 0.03 | 0.86% | 3.44 | 3.58 | 171399 | 5990 | 3.96% |
| 2025-09-08 | 3.38 | 3.48 | 0.11 | 3.26% | 3.36 | 3.54 | 172116 | 5958 | 3.98% |