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 | 3.60 | 3.41 | -0.38 | -10.03% | 3.41 | 3.67 | 1387016 | 48431 | 11.42% |
| 2025-12-15 | 3.99 | 3.79 | -0.21 | -5.25% | 3.60 | 3.99 | 2523065 | 94532 | 20.78% |
| 2025-12-12 | 4.00 | 4.00 | 0.36 | 9.89% | 4.00 | 4.00 | 420988 | 16839 | 3.47% |
| 2025-12-11 | 3.31 | 3.64 | 0.33 | 9.97% | 3.29 | 3.64 | 705132 | 25366 | 5.81% |
| 2025-12-10 | 3.36 | 3.31 | -0.07 | -2.07% | 3.30 | 3.37 | 282523 | 9388 | 2.33% |
| 2025-12-09 | 3.38 | 3.38 | 0.00 | 0.00% | 3.30 | 3.39 | 493797 | 16529 | 4.07% |
| 2025-12-08 | 3.25 | 3.38 | 0.14 | 4.32% | 3.24 | 3.38 | 659481 | 21930 | 5.43% |
| 2025-12-05 | 3.14 | 3.24 | 0.09 | 2.86% | 3.13 | 3.27 | 467084 | 14974 | 3.85% |
| 2025-12-04 | 3.23 | 3.15 | -0.10 | -3.08% | 3.13 | 3.24 | 387660 | 12267 | 3.19% |
| 2025-12-03 | 3.23 | 3.25 | 0.02 | 0.62% | 3.21 | 3.33 | 441553 | 14349 | 3.64% |
| 2025-12-02 | 3.17 | 3.23 | 0.04 | 1.25% | 3.14 | 3.25 | 382507 | 12218 | 3.15% |
| 2025-12-01 | 3.24 | 3.19 | -0.03 | -0.93% | 3.17 | 3.25 | 309636 | 9893 | 2.55% |
| 2025-11-28 | 3.15 | 3.22 | 0.06 | 1.90% | 3.11 | 3.22 | 360129 | 11457 | 2.97% |
| 2025-11-27 | 3.18 | 3.16 | -0.02 | -0.63% | 3.14 | 3.21 | 338535 | 10711 | 2.79% |
| 2025-11-26 | 3.23 | 3.18 | -0.07 | -2.15% | 3.17 | 3.25 | 450485 | 14412 | 3.71% |
| 2025-11-25 | 3.19 | 3.25 | 0.11 | 3.50% | 3.14 | 3.27 | 541378 | 17429 | 4.46% |
| 2025-11-24 | 3.11 | 3.14 | 0.08 | 2.61% | 3.07 | 3.15 | 462000 | 14364 | 3.80% |
| 2025-11-21 | 3.21 | 3.06 | -0.21 | -6.42% | 3.06 | 3.24 | 829090 | 26011 | 6.83% |
| 2025-11-20 | 3.41 | 3.27 | -0.16 | -4.66% | 3.27 | 3.43 | 998032 | 33161 | 8.22% |
| 2025-11-19 | 3.68 | 3.43 | -0.30 | -8.04% | 3.39 | 3.80 | 1449734 | 51402 | 11.94% |
| 2025-11-18 | 3.95 | 3.73 | -0.26 | -6.52% | 3.72 | 4.23 | 1734750 | 68575 | 14.29% |
| 2025-11-17 | 3.80 | 3.99 | 0.06 | 1.53% | 3.73 | 4.02 | 1810174 | 70248 | 14.91% |
| 2025-11-14 | 4.26 | 3.93 | -0.29 | -6.87% | 3.92 | 4.34 | 2863624 | 117544 | 23.58% |
| 2025-11-13 | 4.08 | 4.22 | 0.38 | 9.90% | 4.00 | 4.22 | 2545715 | 106588 | 20.96% |
| 2025-11-12 | 3.84 | 3.84 | 0.35 | 10.03% | 3.71 | 3.84 | 648362 | 24750 | 5.34% |
| 2025-11-11 | 3.20 | 3.49 | 0.32 | 10.09% | 3.20 | 3.49 | 347209 | 11978 | 2.86% |
| 2025-11-10 | 3.16 | 3.17 | 0.02 | 0.63% | 3.14 | 3.19 | 190250 | 6021 | 1.57% |
| 2025-11-07 | 3.13 | 3.15 | 0.00 | 0.00% | 3.11 | 3.19 | 179906 | 5687 | 1.48% |
| 2025-11-06 | 3.16 | 3.15 | -0.01 | -0.32% | 3.13 | 3.22 | 262927 | 8325 | 2.17% |
| 2025-11-05 | 3.04 | 3.16 | 0.10 | 3.27% | 3.03 | 3.18 | 401658 | 12572 | 3.31% |
| 2025-11-04 | 3.03 | 3.06 | 0.02 | 0.66% | 3.03 | 3.09 | 208975 | 6391 | 1.72% |
| 2025-11-03 | 2.98 | 3.04 | 0.06 | 2.01% | 2.97 | 3.04 | 191431 | 5768 | 1.58% |
| 2025-10-31 | 2.97 | 2.98 | 0.00 | 0.00% | 2.97 | 3.02 | 110411 | 3303 | 0.91% |
| 2025-10-30 | 3.00 | 2.98 | -0.03 | -1.00% | 2.96 | 3.01 | 155565 | 4641 | 1.28% |
| 2025-10-29 | 3.04 | 3.01 | 0.01 | 0.33% | 2.98 | 3.05 | 154448 | 4646 | 1.27% |
| 2025-10-28 | 3.07 | 3.00 | -0.08 | -2.60% | 2.98 | 3.07 | 232901 | 7010 | 1.92% |
| 2025-10-27 | 3.00 | 3.08 | 0.09 | 3.01% | 2.98 | 3.12 | 287716 | 8797 | 2.37% |
| 2025-10-24 | 3.04 | 2.99 | -0.04 | -1.32% | 2.99 | 3.05 | 119159 | 3590 | 0.98% |
| 2025-10-23 | 3.00 | 3.03 | 0.03 | 1.00% | 2.96 | 3.05 | 127391 | 3821 | 1.05% |
| 2025-10-22 | 3.00 | 3.00 | -0.01 | -0.33% | 2.94 | 3.02 | 132870 | 3983 | 1.09% |
| 2025-10-21 | 2.94 | 3.01 | 0.07 | 2.38% | 2.92 | 3.01 | 182028 | 5418 | 1.50% |
| 2025-10-20 | 2.90 | 2.94 | 0.06 | 2.08% | 2.88 | 2.94 | 143497 | 4194 | 1.18% |
| 2025-10-17 | 3.02 | 2.88 | -0.13 | -4.32% | 2.86 | 3.02 | 269563 | 7858 | 2.22% |
| 2025-10-16 | 3.07 | 3.01 | -0.03 | -0.99% | 3.00 | 3.07 | 179398 | 5433 | 1.48% |
| 2025-10-15 | 2.95 | 3.04 | 0.10 | 3.40% | 2.93 | 3.05 | 270178 | 8135 | 2.23% |
| 2025-10-14 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 3.02 | 170208 | 5045 | 1.40% |
| 2025-10-13 | 2.88 | 2.94 | -0.02 | -0.68% | 2.81 | 2.95 | 172520 | 4992 | 1.42% |
| 2025-10-10 | 2.97 | 2.96 | -0.02 | -0.67% | 2.94 | 3.01 | 131364 | 3913 | 1.08% |
| 2025-10-09 | 2.94 | 2.98 | 0.03 | 1.02% | 2.94 | 3.03 | 178975 | 5346 | 1.47% |
| 2025-09-30 | 2.93 | 2.95 | 0.03 | 1.03% | 2.92 | 3.00 | 122192 | 3613 | 1.01% |
| 2025-09-29 | 2.92 | 2.92 | 0.00 | 0.00% | 2.84 | 2.94 | 165618 | 4804 | 1.36% |
| 2025-09-26 | 2.91 | 2.92 | 0.00 | 0.00% | 2.90 | 2.98 | 127855 | 3762 | 1.05% |
| 2025-09-25 | 2.97 | 2.92 | -0.06 | -2.01% | 2.91 | 2.97 | 120839 | 3550 | 1.00% |
| 2025-09-24 | 2.95 | 2.98 | 0.02 | 0.68% | 2.93 | 2.98 | 117914 | 3485 | 0.97% |
| 2025-09-23 | 3.00 | 2.96 | -0.06 | -1.99% | 2.89 | 3.02 | 229899 | 6757 | 1.89% |
| 2025-09-22 | 3.04 | 3.02 | -0.02 | -0.66% | 3.00 | 3.08 | 110564 | 3336 | 0.91% |
| 2025-09-19 | 3.07 | 3.04 | -0.03 | -0.98% | 3.02 | 3.09 | 158092 | 4805 | 1.30% |
| 2025-09-18 | 3.16 | 3.07 | -0.10 | -3.15% | 3.05 | 3.17 | 302048 | 9360 | 2.49% |
| 2025-09-17 | 3.10 | 3.17 | 0.05 | 1.60% | 3.08 | 3.22 | 257159 | 8152 | 2.12% |
| 2025-09-16 | 3.05 | 3.12 | 0.06 | 1.96% | 3.05 | 3.14 | 169442 | 5244 | 1.40% |
| 2025-09-15 | 3.07 | 3.06 | -0.02 | -0.65% | 3.04 | 3.08 | 99105 | 3031 | 0.82% |
| 2025-09-12 | 3.08 | 3.08 | 0.00 | 0.00% | 3.05 | 3.12 | 145287 | 4481 | 1.20% |
| 2025-09-11 | 3.05 | 3.08 | 0.02 | 0.65% | 3.01 | 3.09 | 205828 | 6282 | 1.70% |
| 2025-09-10 | 3.10 | 3.06 | -0.03 | -0.97% | 3.05 | 3.11 | 133820 | 4103 | 1.10% |
| 2025-09-09 | 3.13 | 3.09 | -0.06 | -1.90% | 3.07 | 3.15 | 182040 | 5644 | 1.50% |
| 2025-09-08 | 3.15 | 3.15 | 0.00 | 0.00% | 3.12 | 3.19 | 160265 | 5052 | 1.32% |