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 | 3.80 | 3.77 | -0.06 | -1.57% | 3.71 | 4.06 | 2136790 | 82458 | 10.95% |
| 2025-12-15 | 3.91 | 3.83 | -0.08 | -2.05% | 3.80 | 4.09 | 2904981 | 113513 | 14.89% |
| 2025-12-12 | 3.91 | 3.91 | 0.36 | 10.14% | 3.81 | 3.91 | 1509431 | 58948 | 7.74% |
| 2025-12-11 | 3.52 | 3.55 | 0.04 | 1.14% | 3.51 | 3.62 | 1284576 | 45678 | 6.58% |
| 2025-12-10 | 3.44 | 3.51 | 0.07 | 2.03% | 3.41 | 3.55 | 915700 | 31870 | 4.69% |
| 2025-12-09 | 3.40 | 3.44 | 0.02 | 0.58% | 3.39 | 3.48 | 606635 | 20931 | 3.11% |
| 2025-12-08 | 3.43 | 3.42 | 0.03 | 0.88% | 3.40 | 3.46 | 459216 | 15751 | 2.35% |
| 2025-12-05 | 3.31 | 3.39 | 0.08 | 2.42% | 3.29 | 3.40 | 507024 | 17004 | 2.60% |
| 2025-12-04 | 3.37 | 3.31 | -0.08 | -2.36% | 3.30 | 3.39 | 561534 | 18691 | 2.88% |
| 2025-12-03 | 3.43 | 3.39 | -0.05 | -1.45% | 3.37 | 3.46 | 475472 | 16248 | 2.44% |
| 2025-12-02 | 3.47 | 3.44 | -0.05 | -1.43% | 3.39 | 3.47 | 533033 | 18287 | 2.73% |
| 2025-12-01 | 3.50 | 3.49 | 0.01 | 0.29% | 3.46 | 3.59 | 784281 | 27528 | 4.02% |
| 2025-11-28 | 3.44 | 3.48 | 0.02 | 0.58% | 3.41 | 3.51 | 598760 | 20719 | 3.07% |
| 2025-11-27 | 3.40 | 3.46 | 0.04 | 1.17% | 3.38 | 3.55 | 1016349 | 35450 | 5.21% |
| 2025-11-26 | 3.45 | 3.42 | -0.03 | -0.87% | 3.41 | 3.52 | 658163 | 22755 | 3.37% |
| 2025-11-25 | 3.36 | 3.45 | 0.10 | 2.99% | 3.35 | 3.49 | 828400 | 28321 | 4.25% |
| 2025-11-24 | 3.41 | 3.35 | -0.01 | -0.30% | 3.26 | 3.44 | 801952 | 26762 | 4.11% |
| 2025-11-21 | 3.51 | 3.36 | -0.22 | -6.15% | 3.36 | 3.55 | 1198727 | 41132 | 6.14% |
| 2025-11-20 | 3.66 | 3.58 | -0.07 | -1.92% | 3.56 | 3.69 | 990320 | 35680 | 5.08% |
| 2025-11-19 | 3.62 | 3.65 | -0.05 | -1.35% | 3.58 | 3.73 | 1148408 | 42041 | 5.89% |
| 2025-11-18 | 3.90 | 3.70 | -0.15 | -3.90% | 3.65 | 4.00 | 1902540 | 71836 | 9.75% |
| 2025-11-17 | 3.97 | 3.85 | -0.25 | -6.10% | 3.73 | 3.97 | 2418713 | 92562 | 12.40% |
| 2025-11-14 | 4.20 | 4.10 | -0.10 | -2.38% | 3.94 | 4.37 | 3306617 | 137326 | 16.95% |
| 2025-11-13 | 4.00 | 4.20 | 0.23 | 5.79% | 3.80 | 4.36 | 4064181 | 165827 | 20.83% |
| 2025-11-12 | 3.60 | 3.97 | 0.36 | 9.97% | 3.54 | 3.97 | 2396182 | 91408 | 12.28% |
| 2025-11-11 | 3.77 | 3.61 | -0.12 | -3.22% | 3.54 | 3.86 | 3035204 | 110161 | 15.56% |
| 2025-11-10 | 3.50 | 3.73 | 0.34 | 10.03% | 3.45 | 3.73 | 1285033 | 46604 | 6.59% |
| 2025-11-07 | 3.24 | 3.39 | 0.13 | 3.99% | 3.21 | 3.48 | 2022814 | 68470 | 10.37% |
| 2025-11-06 | 3.25 | 3.26 | 0.02 | 0.62% | 3.16 | 3.32 | 1268953 | 41120 | 6.50% |
| 2025-11-05 | 3.19 | 3.24 | 0.02 | 0.62% | 3.15 | 3.27 | 1592525 | 51538 | 8.16% |
| 2025-11-04 | 3.11 | 3.22 | 0.13 | 4.21% | 3.10 | 3.25 | 2041213 | 65170 | 10.46% |
| 2025-11-03 | 2.96 | 3.09 | 0.13 | 4.39% | 2.96 | 3.15 | 1360587 | 41510 | 6.97% |
| 2025-10-31 | 2.92 | 2.96 | 0.02 | 0.68% | 2.91 | 2.97 | 511614 | 15101 | 2.62% |
| 2025-10-30 | 2.98 | 2.94 | -0.03 | -1.01% | 2.93 | 2.98 | 422206 | 12446 | 2.16% |
| 2025-10-29 | 2.96 | 2.97 | 0.01 | 0.34% | 2.91 | 2.98 | 539464 | 15876 | 2.76% |
| 2025-10-28 | 3.00 | 2.96 | -0.04 | -1.33% | 2.95 | 3.01 | 732646 | 21741 | 3.76% |
| 2025-10-27 | 3.09 | 3.00 | -0.16 | -5.06% | 2.98 | 3.12 | 1832774 | 55301 | 9.39% |
| 2025-10-24 | 3.04 | 3.16 | 0.12 | 3.95% | 2.99 | 3.20 | 1586571 | 49229 | 8.13% |
| 2025-10-23 | 3.03 | 3.04 | 0.01 | 0.33% | 2.97 | 3.05 | 549885 | 16548 | 2.82% |
| 2025-10-22 | 3.02 | 3.03 | -0.01 | -0.33% | 2.99 | 3.05 | 563644 | 17053 | 2.89% |
| 2025-10-21 | 2.97 | 3.04 | 0.07 | 2.36% | 2.97 | 3.05 | 749935 | 22695 | 3.84% |
| 2025-10-20 | 2.95 | 2.97 | 0.05 | 1.71% | 2.92 | 2.99 | 751360 | 22222 | 3.85% |
| 2025-10-17 | 3.02 | 2.92 | -0.08 | -2.67% | 2.91 | 3.14 | 1147161 | 34588 | 5.88% |
| 2025-10-16 | 3.20 | 3.00 | -0.19 | -5.96% | 2.99 | 3.23 | 1555115 | 47492 | 7.97% |
| 2025-10-15 | 3.08 | 3.19 | 0.12 | 3.91% | 3.08 | 3.20 | 1202743 | 38017 | 6.16% |
| 2025-10-14 | 3.15 | 3.07 | -0.08 | -2.54% | 3.05 | 3.24 | 1050822 | 33025 | 5.39% |
| 2025-10-13 | 3.02 | 3.15 | 0.00 | 0.00% | 2.94 | 3.15 | 832545 | 25474 | 4.27% |
| 2025-10-10 | 3.18 | 3.15 | -0.05 | -1.56% | 3.11 | 3.21 | 987634 | 31201 | 5.06% |
| 2025-10-09 | 3.14 | 3.20 | 0.08 | 2.56% | 3.12 | 3.27 | 1352708 | 43334 | 6.93% |
| 2025-09-30 | 3.15 | 3.12 | 0.02 | 0.65% | 3.06 | 3.15 | 874302 | 27067 | 4.48% |
| 2025-09-29 | 3.08 | 3.10 | 0.00 | 0.00% | 3.00 | 3.13 | 923976 | 28456 | 4.74% |
| 2025-09-26 | 3.09 | 3.10 | -0.04 | -1.27% | 3.06 | 3.21 | 1284222 | 40509 | 6.58% |
| 2025-09-25 | 3.03 | 3.14 | 0.10 | 3.29% | 2.99 | 3.22 | 1534058 | 47627 | 7.86% |
| 2025-09-24 | 3.04 | 3.04 | -0.02 | -0.65% | 2.97 | 3.06 | 856476 | 25810 | 4.39% |
| 2025-09-23 | 3.03 | 3.06 | 0.04 | 1.32% | 2.95 | 3.08 | 1296026 | 38967 | 6.64% |
| 2025-09-22 | 3.11 | 3.02 | -0.09 | -2.89% | 2.99 | 3.13 | 1234295 | 37517 | 6.33% |
| 2025-09-19 | 3.31 | 3.11 | -0.18 | -5.47% | 3.11 | 3.33 | 1695110 | 53624 | 8.69% |
| 2025-09-18 | 3.31 | 3.29 | 0.04 | 1.23% | 3.20 | 3.37 | 2348449 | 77091 | 12.04% |
| 2025-09-17 | 3.26 | 3.25 | 0.01 | 0.31% | 3.18 | 3.29 | 1707528 | 55504 | 8.75% |
| 2025-09-16 | 3.25 | 3.24 | -0.03 | -0.92% | 3.17 | 3.33 | 2278730 | 73293 | 11.68% |
| 2025-09-15 | 3.20 | 3.27 | 0.11 | 3.48% | 3.15 | 3.35 | 3884725 | 125702 | 19.91% |
| 2025-09-12 | 2.91 | 3.16 | 0.29 | 10.10% | 2.89 | 3.16 | 2012483 | 61057 | 10.31% |
| 2025-09-11 | 2.81 | 2.87 | 0.06 | 2.14% | 2.75 | 2.90 | 1612795 | 45716 | 8.27% |
| 2025-09-10 | 2.80 | 2.81 | -0.01 | -0.35% | 2.78 | 2.85 | 1299178 | 36518 | 6.66% |
| 2025-09-09 | 2.89 | 2.82 | -0.09 | -3.09% | 2.80 | 2.93 | 2022576 | 57568 | 10.37% |
| 2025-09-08 | 2.97 | 2.91 | -0.04 | -1.36% | 2.88 | 3.04 | 2691420 | 79298 | 13.79% |