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 | 3.29 | 3.20 | -0.10 | -3.03% | 3.19 | 3.31 | 622310 | 20185 | 3.23% |
| 2025-12-15 | 3.31 | 3.30 | -0.07 | -2.08% | 3.26 | 3.39 | 898207 | 29850 | 4.66% |
| 2025-12-12 | 3.51 | 3.37 | -0.37 | -9.89% | 3.37 | 3.56 | 1556160 | 52811 | 8.07% |
| 2025-12-11 | 3.89 | 3.74 | -0.41 | -9.88% | 3.74 | 3.97 | 1552042 | 59264 | 8.05% |
| 2025-12-10 | 3.78 | 4.15 | 0.38 | 10.08% | 3.76 | 4.15 | 1473451 | 60343 | 7.64% |
| 2025-12-09 | 3.88 | 3.77 | -0.13 | -3.33% | 3.77 | 3.89 | 344281 | 13120 | 1.79% |
| 2025-12-08 | 3.94 | 3.90 | -0.03 | -0.76% | 3.88 | 3.95 | 316429 | 12353 | 1.64% |
| 2025-12-05 | 3.92 | 3.93 | -0.01 | -0.25% | 3.86 | 3.96 | 349680 | 13679 | 1.81% |
| 2025-12-04 | 3.90 | 3.94 | 0.04 | 1.03% | 3.85 | 3.99 | 522806 | 20535 | 2.71% |
| 2025-12-03 | 3.84 | 3.90 | 0.06 | 1.56% | 3.82 | 3.91 | 410600 | 15953 | 2.13% |
| 2025-12-02 | 3.83 | 3.84 | 0.01 | 0.26% | 3.77 | 3.85 | 302179 | 11552 | 1.57% |
| 2025-12-01 | 3.77 | 3.83 | 0.06 | 1.59% | 3.77 | 3.85 | 333101 | 12745 | 1.73% |
| 2025-11-28 | 3.76 | 3.77 | 0.01 | 0.27% | 3.71 | 3.77 | 245520 | 9187 | 1.27% |
| 2025-11-27 | 3.80 | 3.76 | -0.08 | -2.08% | 3.73 | 3.82 | 396914 | 14938 | 2.06% |
| 2025-11-26 | 3.71 | 3.84 | 0.14 | 3.78% | 3.70 | 3.97 | 643068 | 24764 | 3.34% |
| 2025-11-25 | 3.68 | 3.70 | 0.03 | 0.82% | 3.65 | 3.74 | 278194 | 10305 | 1.44% |
| 2025-11-24 | 3.69 | 3.67 | 0.02 | 0.55% | 3.65 | 3.72 | 213304 | 7851 | 1.11% |
| 2025-11-21 | 3.81 | 3.65 | -0.17 | -4.45% | 3.65 | 3.84 | 342173 | 12740 | 1.77% |
| 2025-11-20 | 3.83 | 3.82 | 0.02 | 0.53% | 3.78 | 3.85 | 269022 | 10280 | 1.40% |
| 2025-11-19 | 3.86 | 3.80 | -0.07 | -1.81% | 3.78 | 3.89 | 253818 | 9684 | 1.32% |
| 2025-11-18 | 3.93 | 3.87 | -0.06 | -1.53% | 3.84 | 3.97 | 350953 | 13597 | 1.82% |
| 2025-11-17 | 3.98 | 3.93 | -0.05 | -1.26% | 3.91 | 3.98 | 300353 | 11817 | 1.56% |
| 2025-11-14 | 3.93 | 3.98 | 0.02 | 0.51% | 3.93 | 4.02 | 367528 | 14693 | 1.91% |
| 2025-11-13 | 3.96 | 3.96 | 0.00 | 0.00% | 3.91 | 3.97 | 268840 | 10609 | 1.39% |
| 2025-11-12 | 3.98 | 3.96 | -0.02 | -0.50% | 3.94 | 3.99 | 287228 | 11383 | 1.49% |
| 2025-11-11 | 3.93 | 3.98 | 0.04 | 1.02% | 3.91 | 3.98 | 361231 | 14280 | 1.87% |
| 2025-11-10 | 3.95 | 3.94 | 0.00 | 0.00% | 3.91 | 3.97 | 346614 | 13640 | 1.80% |
| 2025-11-07 | 3.84 | 3.94 | 0.09 | 2.34% | 3.83 | 3.95 | 460172 | 17933 | 2.39% |
| 2025-11-06 | 3.89 | 3.85 | -0.03 | -0.77% | 3.83 | 3.89 | 265637 | 10217 | 1.38% |
| 2025-11-05 | 3.84 | 3.88 | 0.01 | 0.26% | 3.81 | 3.90 | 285470 | 11045 | 1.48% |
| 2025-11-04 | 3.87 | 3.87 | 0.00 | 0.00% | 3.82 | 3.90 | 222745 | 8566 | 1.16% |
| 2025-11-03 | 3.84 | 3.87 | 0.05 | 1.31% | 3.81 | 3.87 | 342527 | 13157 | 1.78% |
| 2025-10-31 | 3.75 | 3.82 | 0.08 | 2.14% | 3.74 | 3.83 | 331827 | 12623 | 1.72% |
| 2025-10-30 | 3.82 | 3.74 | -0.10 | -2.60% | 3.74 | 3.84 | 358998 | 13542 | 1.86% |
| 2025-10-29 | 3.81 | 3.84 | 0.00 | 0.00% | 3.76 | 3.85 | 304054 | 11559 | 1.58% |
| 2025-10-28 | 3.81 | 3.84 | 0.02 | 0.52% | 3.79 | 3.90 | 366938 | 14130 | 1.90% |
| 2025-10-27 | 3.84 | 3.82 | -0.01 | -0.26% | 3.76 | 3.85 | 365815 | 13890 | 1.90% |
| 2025-10-24 | 3.92 | 3.83 | -0.10 | -2.54% | 3.82 | 3.94 | 549528 | 21163 | 2.85% |
| 2025-10-23 | 4.00 | 3.93 | -0.08 | -2.00% | 3.88 | 4.01 | 579196 | 22759 | 3.00% |
| 2025-10-22 | 3.84 | 4.01 | 0.15 | 3.89% | 3.82 | 4.13 | 981471 | 38845 | 5.09% |
| 2025-10-21 | 3.83 | 3.86 | 0.03 | 0.78% | 3.78 | 3.88 | 496568 | 19027 | 2.58% |
| 2025-10-20 | 3.88 | 3.83 | 0.02 | 0.52% | 3.80 | 4.00 | 596538 | 23070 | 3.09% |
| 2025-10-17 | 3.82 | 3.81 | -0.06 | -1.55% | 3.79 | 3.87 | 619312 | 23724 | 3.21% |
| 2025-10-16 | 3.74 | 3.87 | 0.12 | 3.20% | 3.72 | 3.93 | 1086508 | 41811 | 5.64% |
| 2025-10-15 | 3.71 | 3.75 | 0.03 | 0.81% | 3.69 | 3.75 | 361804 | 13491 | 1.88% |
| 2025-10-14 | 3.73 | 3.72 | -0.01 | -0.27% | 3.69 | 3.76 | 371377 | 13828 | 1.93% |
| 2025-10-13 | 3.68 | 3.73 | -0.05 | -1.32% | 3.67 | 3.74 | 492002 | 18265 | 2.55% |
| 2025-10-10 | 3.76 | 3.78 | 0.04 | 1.07% | 3.71 | 3.79 | 576075 | 21608 | 2.99% |
| 2025-10-09 | 3.80 | 3.74 | -0.06 | -1.58% | 3.72 | 3.89 | 1162893 | 43891 | 6.03% |
| 2025-09-30 | 3.43 | 3.80 | 0.35 | 10.14% | 3.43 | 3.80 | 974425 | 36103 | 5.05% |
| 2025-09-29 | 3.42 | 3.45 | 0.03 | 0.88% | 3.36 | 3.46 | 208024 | 7099 | 1.08% |
| 2025-09-26 | 3.41 | 3.42 | 0.00 | 0.00% | 3.38 | 3.44 | 146034 | 4995 | 0.76% |
| 2025-09-25 | 3.48 | 3.45 | -0.03 | -0.86% | 3.43 | 3.50 | 172694 | 5975 | 0.90% |
| 2025-09-24 | 3.44 | 3.48 | 0.03 | 0.87% | 3.41 | 3.49 | 189025 | 6545 | 0.98% |
| 2025-09-23 | 3.48 | 3.45 | -0.05 | -1.43% | 3.39 | 3.49 | 263857 | 9042 | 1.37% |
| 2025-09-22 | 3.53 | 3.50 | -0.03 | -0.85% | 3.47 | 3.56 | 256477 | 8980 | 1.33% |
| 2025-09-19 | 3.61 | 3.53 | -0.09 | -2.49% | 3.50 | 3.62 | 431506 | 15287 | 2.24% |
| 2025-09-18 | 3.66 | 3.62 | -0.02 | -0.55% | 3.59 | 3.69 | 426792 | 15580 | 2.21% |
| 2025-09-17 | 3.67 | 3.64 | -0.03 | -0.82% | 3.63 | 3.68 | 277609 | 10131 | 1.44% |
| 2025-09-16 | 3.67 | 3.67 | 0.00 | 0.00% | 3.63 | 3.69 | 301074 | 11016 | 1.56% |
| 2025-09-15 | 3.69 | 3.67 | 0.00 | 0.00% | 3.65 | 3.72 | 270722 | 9939 | 1.40% |
| 2025-09-12 | 3.67 | 3.67 | -0.01 | -0.27% | 3.66 | 3.71 | 274669 | 10123 | 1.42% |
| 2025-09-11 | 3.65 | 3.68 | 0.02 | 0.55% | 3.59 | 3.68 | 260254 | 9453 | 1.35% |
| 2025-09-10 | 3.67 | 3.66 | -0.02 | -0.54% | 3.64 | 3.70 | 177062 | 6490 | 0.92% |
| 2025-09-09 | 3.70 | 3.68 | -0.02 | -0.54% | 3.65 | 3.71 | 203056 | 7474 | 1.05% |
| 2025-09-08 | 3.65 | 3.70 | 0.05 | 1.37% | 3.63 | 3.71 | 256748 | 9439 | 1.33% |