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 | 3.10 | 3.00 | -0.12 | -3.85% | 2.99 | 3.11 | 314377 | 9514 | 2.36% |
| 2025-12-15 | 3.10 | 3.12 | 0.04 | 1.30% | 3.06 | 3.14 | 237225 | 7380 | 1.78% |
| 2025-12-12 | 3.10 | 3.08 | -0.01 | -0.32% | 3.08 | 3.16 | 266819 | 8323 | 2.00% |
| 2025-12-11 | 3.22 | 3.09 | -0.14 | -4.33% | 3.08 | 3.23 | 391194 | 12261 | 2.93% |
| 2025-12-10 | 3.20 | 3.23 | 0.04 | 1.25% | 3.17 | 3.23 | 295434 | 9454 | 2.22% |
| 2025-12-09 | 3.32 | 3.19 | -0.16 | -4.78% | 3.17 | 3.34 | 519031 | 16730 | 3.89% |
| 2025-12-08 | 3.29 | 3.35 | -0.14 | -4.01% | 3.21 | 3.39 | 526244 | 17570 | 3.95% |
| 2025-12-05 | 3.43 | 3.49 | 0.05 | 1.45% | 3.37 | 3.49 | 262752 | 9069 | 1.97% |
| 2025-12-04 | 3.52 | 3.44 | -0.07 | -1.99% | 3.42 | 3.54 | 292600 | 10118 | 2.19% |
| 2025-12-03 | 3.54 | 3.51 | -0.04 | -1.13% | 3.49 | 3.57 | 247985 | 8729 | 1.86% |
| 2025-12-02 | 3.59 | 3.55 | -0.06 | -1.66% | 3.47 | 3.64 | 405447 | 14338 | 3.04% |
| 2025-12-01 | 3.63 | 3.61 | -0.05 | -1.37% | 3.59 | 3.69 | 372005 | 13483 | 2.79% |
| 2025-11-28 | 3.50 | 3.66 | 0.18 | 5.17% | 3.48 | 3.70 | 454811 | 16370 | 3.41% |
| 2025-11-27 | 3.48 | 3.48 | 0.01 | 0.29% | 3.45 | 3.53 | 300654 | 10486 | 2.25% |
| 2025-11-26 | 3.48 | 3.47 | -0.04 | -1.14% | 3.46 | 3.54 | 296131 | 10350 | 2.22% |
| 2025-11-25 | 3.54 | 3.51 | 0.02 | 0.57% | 3.41 | 3.55 | 430560 | 15002 | 3.23% |
| 2025-11-24 | 3.62 | 3.49 | 0.09 | 2.65% | 3.41 | 3.70 | 752000 | 26387 | 5.64% |
| 2025-11-21 | 3.60 | 3.40 | -0.24 | -6.59% | 3.37 | 3.64 | 688264 | 23787 | 5.16% |
| 2025-11-20 | 3.77 | 3.64 | -0.12 | -3.19% | 3.62 | 3.78 | 440587 | 16171 | 3.30% |
| 2025-11-19 | 3.80 | 3.76 | -0.06 | -1.57% | 3.68 | 3.86 | 484100 | 18249 | 3.63% |
| 2025-11-18 | 3.91 | 3.82 | -0.11 | -2.80% | 3.78 | 3.91 | 576653 | 22110 | 4.32% |
| 2025-11-17 | 3.80 | 3.93 | 0.11 | 2.88% | 3.75 | 3.94 | 724407 | 28165 | 5.43% |
| 2025-11-14 | 3.82 | 3.82 | -0.01 | -0.26% | 3.77 | 3.90 | 692863 | 26586 | 5.20% |
| 2025-11-13 | 3.73 | 3.83 | -0.01 | -0.26% | 3.60 | 3.83 | 1014555 | 37938 | 7.61% |
| 2025-11-12 | 3.70 | 3.84 | 0.19 | 5.21% | 3.70 | 4.01 | 1384942 | 53051 | 10.39% |
| 2025-11-11 | 3.61 | 3.65 | 0.03 | 0.83% | 3.58 | 3.68 | 346162 | 12624 | 2.60% |
| 2025-11-10 | 3.64 | 3.62 | -0.02 | -0.55% | 3.58 | 3.68 | 428847 | 15532 | 3.22% |
| 2025-11-07 | 3.72 | 3.64 | -0.09 | -2.41% | 3.62 | 3.76 | 506826 | 18598 | 3.80% |
| 2025-11-06 | 3.71 | 3.73 | -0.02 | -0.53% | 3.66 | 3.75 | 558487 | 20709 | 4.19% |
| 2025-11-05 | 3.70 | 3.75 | 0.08 | 2.18% | 3.61 | 3.77 | 876952 | 32699 | 6.58% |
| 2025-11-04 | 3.69 | 3.67 | -0.02 | -0.54% | 3.62 | 3.76 | 1222990 | 45040 | 9.17% |
| 2025-11-03 | 3.37 | 3.69 | 0.34 | 10.15% | 3.36 | 3.69 | 885594 | 31394 | 6.64% |
| 2025-10-31 | 3.35 | 3.35 | 0.01 | 0.30% | 3.34 | 3.39 | 368939 | 12381 | 2.77% |
| 2025-10-30 | 3.42 | 3.34 | -0.11 | -3.19% | 3.33 | 3.44 | 527109 | 17794 | 3.95% |
| 2025-10-29 | 3.37 | 3.45 | 0.08 | 2.37% | 3.29 | 3.49 | 852660 | 29057 | 6.39% |
| 2025-10-28 | 3.39 | 3.37 | -0.01 | -0.30% | 3.30 | 3.40 | 790863 | 26500 | 5.93% |
| 2025-10-27 | 3.43 | 3.38 | -0.10 | -2.87% | 3.35 | 3.48 | 958082 | 32508 | 7.18% |
| 2025-10-24 | 3.71 | 3.48 | -0.12 | -3.33% | 3.45 | 3.79 | 1382314 | 49069 | 10.37% |
| 2025-10-23 | 3.86 | 3.60 | -0.27 | -6.98% | 3.54 | 3.88 | 1916221 | 69604 | 14.37% |
| 2025-10-22 | 3.62 | 3.87 | 0.35 | 9.94% | 3.51 | 3.87 | 2002371 | 73529 | 15.02% |
| 2025-10-21 | 3.22 | 3.52 | 0.32 | 10.00% | 3.21 | 3.52 | 945830 | 32010 | 7.09% |
| 2025-10-20 | 3.07 | 3.20 | 0.14 | 4.58% | 3.07 | 3.22 | 478002 | 15059 | 3.58% |
| 2025-10-17 | 3.08 | 3.06 | -0.02 | -0.65% | 3.05 | 3.11 | 222939 | 6858 | 1.67% |
| 2025-10-16 | 3.14 | 3.08 | -0.07 | -2.22% | 3.06 | 3.16 | 300947 | 9301 | 2.26% |
| 2025-10-15 | 3.12 | 3.15 | 0.07 | 2.27% | 3.09 | 3.16 | 422536 | 13207 | 3.17% |
| 2025-10-14 | 3.05 | 3.08 | 0.03 | 0.98% | 3.04 | 3.11 | 311461 | 9580 | 2.34% |
| 2025-10-13 | 3.02 | 3.05 | -0.04 | -1.29% | 2.95 | 3.06 | 286505 | 8630 | 2.15% |
| 2025-10-10 | 3.00 | 3.09 | 0.08 | 2.66% | 2.99 | 3.11 | 381533 | 11738 | 2.86% |
| 2025-10-09 | 3.03 | 3.01 | -0.01 | -0.33% | 2.98 | 3.04 | 240185 | 7239 | 1.80% |
| 2025-09-30 | 3.05 | 3.02 | -0.04 | -1.31% | 3.00 | 3.05 | 223739 | 6757 | 1.68% |
| 2025-09-29 | 3.03 | 3.06 | 0.04 | 1.32% | 2.97 | 3.07 | 233488 | 7089 | 1.75% |
| 2025-09-26 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.08 | 207786 | 6316 | 1.56% |
| 2025-09-25 | 3.07 | 3.00 | -0.08 | -2.60% | 2.99 | 3.07 | 221120 | 6681 | 1.66% |
| 2025-09-24 | 3.01 | 3.08 | 0.07 | 2.33% | 3.01 | 3.08 | 263879 | 8066 | 1.98% |
| 2025-09-23 | 3.07 | 3.01 | -0.06 | -1.95% | 2.93 | 3.07 | 274293 | 8176 | 2.06% |
| 2025-09-22 | 3.09 | 3.07 | -0.04 | -1.29% | 3.02 | 3.11 | 212072 | 6476 | 1.59% |
| 2025-09-19 | 3.11 | 3.11 | 0.00 | 0.00% | 3.08 | 3.15 | 272223 | 8463 | 2.04% |
| 2025-09-18 | 3.19 | 3.11 | -0.07 | -2.20% | 3.08 | 3.20 | 461585 | 14521 | 3.46% |
| 2025-09-17 | 3.24 | 3.18 | -0.06 | -1.85% | 3.16 | 3.24 | 378514 | 12067 | 2.84% |
| 2025-09-16 | 3.21 | 3.24 | 0.03 | 0.93% | 3.16 | 3.26 | 482942 | 15518 | 3.62% |
| 2025-09-15 | 3.11 | 3.21 | 0.11 | 3.55% | 3.11 | 3.28 | 756127 | 24152 | 5.67% |
| 2025-09-12 | 2.98 | 3.10 | 0.11 | 3.68% | 2.96 | 3.13 | 650654 | 19892 | 4.88% |
| 2025-09-11 | 2.98 | 2.99 | 0.00 | 0.00% | 2.89 | 2.99 | 559190 | 16475 | 4.19% |
| 2025-09-10 | 2.83 | 2.99 | 0.17 | 6.03% | 2.83 | 3.00 | 656537 | 19124 | 4.92% |
| 2025-09-09 | 2.84 | 2.82 | -0.02 | -0.70% | 2.79 | 2.85 | 227384 | 6409 | 1.71% |
| 2025-09-08 | 2.83 | 2.84 | 0.02 | 0.71% | 2.82 | 2.87 | 265140 | 7532 | 1.99% |