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 | 3.36 | 3.31 | -0.06 | -1.78% | 3.31 | 3.36 | 213151 | 7084 | 1.21% |
| 2025-12-15 | 3.35 | 3.37 | -0.01 | -0.30% | 3.32 | 3.40 | 177577 | 5985 | 1.01% |
| 2025-12-12 | 3.37 | 3.38 | 0.01 | 0.30% | 3.35 | 3.40 | 168417 | 5695 | 0.96% |
| 2025-12-11 | 3.46 | 3.37 | -0.10 | -2.88% | 3.37 | 3.47 | 294968 | 10041 | 1.68% |
| 2025-12-10 | 3.46 | 3.47 | 0.00 | 0.00% | 3.42 | 3.47 | 235040 | 8102 | 1.34% |
| 2025-12-09 | 3.50 | 3.47 | -0.05 | -1.42% | 3.46 | 3.52 | 219743 | 7657 | 1.25% |
| 2025-12-08 | 3.52 | 3.52 | -0.01 | -0.28% | 3.51 | 3.55 | 203207 | 7159 | 1.16% |
| 2025-12-05 | 3.47 | 3.53 | 0.05 | 1.44% | 3.45 | 3.54 | 238156 | 8341 | 1.35% |
| 2025-12-04 | 3.51 | 3.48 | -0.04 | -1.14% | 3.46 | 3.54 | 227922 | 7964 | 1.30% |
| 2025-12-03 | 3.56 | 3.52 | -0.05 | -1.40% | 3.50 | 3.57 | 276494 | 9750 | 1.57% |
| 2025-12-02 | 3.58 | 3.57 | -0.02 | -0.56% | 3.53 | 3.60 | 236012 | 8408 | 1.34% |
| 2025-12-01 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.60 | 207211 | 7429 | 1.18% |
| 2025-11-28 | 3.54 | 3.59 | 0.04 | 1.13% | 3.51 | 3.60 | 217747 | 7753 | 1.24% |
| 2025-11-27 | 3.57 | 3.55 | -0.03 | -0.84% | 3.54 | 3.58 | 216988 | 7727 | 1.23% |
| 2025-11-26 | 3.61 | 3.58 | -0.02 | -0.56% | 3.56 | 3.66 | 303286 | 10961 | 1.72% |
| 2025-11-25 | 3.59 | 3.60 | 0.01 | 0.28% | 3.57 | 3.62 | 256606 | 9237 | 1.46% |
| 2025-11-24 | 3.53 | 3.59 | 0.07 | 1.99% | 3.53 | 3.61 | 309227 | 11038 | 1.76% |
| 2025-11-21 | 3.62 | 3.52 | -0.15 | -4.09% | 3.51 | 3.64 | 460290 | 16396 | 2.62% |
| 2025-11-20 | 3.66 | 3.67 | 0.02 | 0.55% | 3.62 | 3.69 | 278160 | 10171 | 1.58% |
| 2025-11-19 | 3.70 | 3.65 | -0.07 | -1.88% | 3.62 | 3.71 | 396990 | 14491 | 2.26% |
| 2025-11-18 | 3.84 | 3.72 | -0.13 | -3.38% | 3.68 | 3.84 | 706780 | 26351 | 4.02% |
| 2025-11-17 | 3.77 | 3.85 | 0.08 | 2.12% | 3.74 | 3.89 | 805549 | 30845 | 4.58% |
| 2025-11-14 | 3.72 | 3.77 | 0.03 | 0.80% | 3.71 | 3.81 | 607945 | 22973 | 3.46% |
| 2025-11-13 | 3.69 | 3.74 | 0.03 | 0.81% | 3.68 | 3.74 | 371724 | 13818 | 2.11% |
| 2025-11-12 | 3.73 | 3.71 | -0.03 | -0.80% | 3.67 | 3.74 | 399554 | 14807 | 2.27% |
| 2025-11-11 | 3.73 | 3.74 | 0.02 | 0.54% | 3.70 | 3.75 | 408372 | 15256 | 2.32% |
| 2025-11-10 | 3.70 | 3.72 | 0.03 | 0.81% | 3.68 | 3.73 | 417847 | 15467 | 2.38% |
| 2025-11-07 | 3.72 | 3.69 | -0.04 | -1.07% | 3.69 | 3.75 | 466667 | 17345 | 2.65% |
| 2025-11-06 | 3.79 | 3.73 | -0.05 | -1.32% | 3.72 | 3.80 | 456862 | 17071 | 2.60% |
| 2025-11-05 | 3.71 | 3.78 | 0.03 | 0.80% | 3.70 | 3.79 | 530337 | 19978 | 3.02% |
| 2025-11-04 | 3.76 | 3.75 | -0.03 | -0.79% | 3.71 | 3.78 | 484762 | 18131 | 2.76% |
| 2025-11-03 | 3.73 | 3.78 | 0.03 | 0.80% | 3.73 | 3.78 | 540205 | 20326 | 3.07% |
| 2025-10-31 | 3.69 | 3.75 | 0.00 | 0.00% | 3.69 | 3.78 | 596214 | 22357 | 3.39% |
| 2025-10-30 | 3.80 | 3.75 | -0.08 | -2.09% | 3.75 | 3.83 | 798158 | 30170 | 4.54% |
| 2025-10-29 | 3.83 | 3.83 | -0.02 | -0.52% | 3.78 | 3.85 | 958826 | 36493 | 5.45% |
| 2025-10-28 | 3.91 | 3.85 | -0.11 | -2.78% | 3.84 | 3.93 | 1322652 | 51217 | 7.52% |
| 2025-10-27 | 3.95 | 3.96 | -0.12 | -2.94% | 3.90 | 4.05 | 1562896 | 61916 | 8.89% |
| 2025-10-24 | 4.11 | 4.08 | -0.12 | -2.86% | 3.91 | 4.25 | 2831310 | 114890 | 16.10% |
| 2025-10-23 | 4.46 | 4.20 | -0.26 | -5.83% | 4.13 | 4.72 | 3738827 | 165377 | 21.26% |
| 2025-10-22 | 4.40 | 4.46 | 0.41 | 10.12% | 4.32 | 4.46 | 1992650 | 88409 | 11.33% |
| 2025-10-21 | 3.83 | 4.05 | 0.37 | 10.05% | 3.81 | 4.05 | 853412 | 34156 | 4.85% |
| 2025-10-20 | 3.50 | 3.68 | 0.17 | 4.84% | 3.49 | 3.70 | 387131 | 13787 | 2.20% |
| 2025-10-17 | 3.56 | 3.51 | -0.06 | -1.68% | 3.50 | 3.58 | 247342 | 8735 | 1.41% |
| 2025-10-16 | 3.64 | 3.57 | -0.08 | -2.19% | 3.56 | 3.65 | 322858 | 11567 | 1.84% |
| 2025-10-15 | 3.64 | 3.65 | 0.00 | 0.00% | 3.60 | 3.68 | 320647 | 11655 | 1.82% |
| 2025-10-14 | 3.63 | 3.65 | 0.03 | 0.83% | 3.62 | 3.72 | 436737 | 16027 | 2.48% |
| 2025-10-13 | 3.56 | 3.62 | -0.06 | -1.63% | 3.49 | 3.63 | 307986 | 11025 | 1.75% |
| 2025-10-10 | 3.65 | 3.68 | 0.01 | 0.27% | 3.62 | 3.71 | 358228 | 13178 | 2.04% |
| 2025-10-09 | 3.69 | 3.67 | 0.08 | 2.23% | 3.63 | 3.69 | 335448 | 12273 | 1.91% |
| 2025-09-30 | 3.57 | 3.59 | 0.02 | 0.56% | 3.57 | 3.61 | 214721 | 7717 | 1.22% |
| 2025-09-29 | 3.58 | 3.57 | -0.02 | -0.56% | 3.50 | 3.59 | 305032 | 10846 | 1.73% |
| 2025-09-26 | 3.64 | 3.59 | -0.05 | -1.37% | 3.58 | 3.65 | 304372 | 10995 | 1.73% |
| 2025-09-25 | 3.70 | 3.64 | -0.10 | -2.67% | 3.63 | 3.73 | 402908 | 14780 | 2.29% |
| 2025-09-24 | 3.58 | 3.74 | 0.15 | 4.18% | 3.53 | 3.78 | 641518 | 23486 | 3.65% |
| 2025-09-23 | 3.74 | 3.59 | -0.19 | -5.03% | 3.54 | 3.77 | 762013 | 27554 | 4.33% |
| 2025-09-22 | 3.95 | 3.78 | -0.22 | -5.50% | 3.75 | 3.95 | 998958 | 37939 | 5.68% |
| 2025-09-19 | 4.05 | 4.00 | -0.10 | -2.44% | 3.98 | 4.18 | 1216410 | 49416 | 6.92% |
| 2025-09-18 | 3.97 | 4.10 | 0.18 | 4.59% | 3.95 | 4.30 | 2272177 | 92707 | 12.92% |
| 2025-09-17 | 3.87 | 3.92 | 0.00 | 0.00% | 3.83 | 3.99 | 900784 | 35167 | 5.12% |
| 2025-09-16 | 3.90 | 3.92 | 0.02 | 0.51% | 3.86 | 3.92 | 750304 | 29210 | 4.27% |
| 2025-09-15 | 3.84 | 3.90 | 0.06 | 1.56% | 3.78 | 3.91 | 707628 | 27231 | 4.02% |
| 2025-09-12 | 3.73 | 3.84 | 0.10 | 2.67% | 3.71 | 3.91 | 946165 | 36311 | 5.38% |
| 2025-09-11 | 3.68 | 3.74 | 0.07 | 1.91% | 3.63 | 3.74 | 429052 | 15834 | 2.44% |
| 2025-09-10 | 3.66 | 3.67 | 0.00 | 0.00% | 3.63 | 3.70 | 266694 | 9784 | 1.52% |
| 2025-09-09 | 3.73 | 3.67 | -0.07 | -1.87% | 3.66 | 3.74 | 359546 | 13272 | 2.04% |
| 2025-09-08 | 3.77 | 3.74 | -0.03 | -0.80% | 3.71 | 3.78 | 324582 | 12131 | 1.85% |