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 | 3.56 | 3.40 | -0.19 | -5.29% | 3.36 | 3.56 | 1595302 | 54802 | 11.68% |
| 2025-12-15 | 3.47 | 3.59 | 0.08 | 2.28% | 3.43 | 3.65 | 1841107 | 65478 | 13.48% |
| 2025-12-12 | 3.51 | 3.51 | -0.04 | -1.13% | 3.45 | 3.64 | 1909848 | 67427 | 13.99% |
| 2025-12-11 | 3.83 | 3.55 | -0.35 | -8.97% | 3.53 | 3.87 | 2997981 | 109312 | 21.95% |
| 2025-12-10 | 3.85 | 3.90 | -0.32 | -7.58% | 3.81 | 4.03 | 3971540 | 154996 | 29.08% |
| 2025-12-09 | 4.43 | 4.22 | -0.47 | -10.02% | 4.22 | 4.50 | 2357623 | 100488 | 17.26% |
| 2025-12-08 | 4.69 | 4.69 | 0.43 | 10.09% | 4.05 | 4.69 | 5510184 | 251593 | 40.35% |
| 2025-12-05 | 3.99 | 4.26 | 0.39 | 10.08% | 3.98 | 4.26 | 907524 | 37769 | 6.65% |
| 2025-12-04 | 3.78 | 3.87 | 0.35 | 9.94% | 3.60 | 3.87 | 3356841 | 128153 | 24.58% |
| 2025-12-03 | 3.21 | 3.52 | 0.32 | 10.00% | 3.18 | 3.52 | 1052730 | 36234 | 7.71% |
| 2025-12-02 | 3.15 | 3.20 | 0.04 | 1.27% | 3.14 | 3.25 | 791521 | 25273 | 5.80% |
| 2025-12-01 | 3.15 | 3.16 | 0.04 | 1.28% | 3.12 | 3.18 | 715643 | 22550 | 5.24% |
| 2025-11-28 | 3.13 | 3.12 | 0.02 | 0.65% | 3.07 | 3.15 | 853235 | 26498 | 6.25% |
| 2025-11-27 | 3.18 | 3.10 | -0.09 | -2.82% | 3.08 | 3.22 | 1678493 | 52475 | 12.29% |
| 2025-11-26 | 2.91 | 3.19 | 0.29 | 10.00% | 2.90 | 3.19 | 1574856 | 49644 | 11.53% |
| 2025-11-25 | 2.86 | 2.90 | 0.06 | 2.11% | 2.84 | 2.93 | 276404 | 8007 | 2.02% |
| 2025-11-24 | 2.84 | 2.84 | 0.02 | 0.71% | 2.83 | 2.86 | 275001 | 7827 | 2.01% |
| 2025-11-21 | 2.94 | 2.82 | -0.15 | -5.05% | 2.82 | 2.97 | 460002 | 13219 | 3.37% |
| 2025-11-20 | 2.96 | 2.97 | 0.00 | 0.00% | 2.93 | 2.99 | 243599 | 7213 | 1.78% |
| 2025-11-19 | 3.03 | 2.97 | -0.05 | -1.66% | 2.95 | 3.03 | 255325 | 7600 | 1.87% |
| 2025-11-18 | 3.05 | 3.02 | -0.04 | -1.31% | 2.99 | 3.09 | 361899 | 10948 | 2.65% |
| 2025-11-17 | 3.09 | 3.06 | -0.04 | -1.29% | 3.03 | 3.10 | 395463 | 12087 | 2.90% |
| 2025-11-14 | 3.05 | 3.10 | 0.04 | 1.31% | 3.05 | 3.12 | 485140 | 15049 | 3.55% |
| 2025-11-13 | 3.03 | 3.06 | 0.02 | 0.66% | 3.01 | 3.07 | 331548 | 10092 | 2.43% |
| 2025-11-12 | 3.02 | 3.04 | 0.01 | 0.33% | 3.01 | 3.06 | 300254 | 9121 | 2.20% |
| 2025-11-11 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.03 | 244354 | 7361 | 1.79% |
| 2025-11-10 | 2.98 | 2.99 | 0.03 | 1.01% | 2.96 | 3.01 | 266786 | 7973 | 1.95% |
| 2025-11-07 | 2.96 | 2.96 | -0.01 | -0.34% | 2.95 | 2.98 | 219131 | 6492 | 1.60% |
| 2025-11-06 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 2.97 | 228723 | 6761 | 1.67% |
| 2025-11-05 | 2.93 | 2.95 | 0.02 | 0.68% | 2.91 | 2.96 | 223086 | 6571 | 1.63% |
| 2025-11-04 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.94 | 192640 | 5633 | 1.41% |
| 2025-11-03 | 2.89 | 2.93 | 0.05 | 1.74% | 2.88 | 2.93 | 213301 | 6212 | 1.56% |
| 2025-10-31 | 2.85 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 186968 | 5383 | 1.37% |
| 2025-10-30 | 2.89 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 218182 | 6281 | 1.60% |
| 2025-10-29 | 2.89 | 2.90 | 0.01 | 0.35% | 2.86 | 2.90 | 136153 | 3918 | 1.00% |
| 2025-10-28 | 2.89 | 2.89 | 0.00 | 0.00% | 2.87 | 2.91 | 134421 | 3890 | 0.98% |
| 2025-10-27 | 2.91 | 2.89 | -0.01 | -0.34% | 2.88 | 2.92 | 166335 | 4814 | 1.22% |
| 2025-10-24 | 2.94 | 2.90 | -0.04 | -1.36% | 2.90 | 2.95 | 171924 | 5027 | 1.26% |
| 2025-10-23 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 2.95 | 173567 | 5076 | 1.27% |
| 2025-10-22 | 2.92 | 2.93 | 0.00 | 0.00% | 2.91 | 2.95 | 202450 | 5939 | 1.48% |
| 2025-10-21 | 2.87 | 2.93 | 0.06 | 2.09% | 2.86 | 2.93 | 279253 | 8116 | 2.04% |
| 2025-10-20 | 2.85 | 2.87 | 0.02 | 0.70% | 2.85 | 2.87 | 129759 | 3710 | 0.95% |
| 2025-10-17 | 2.86 | 2.85 | -0.02 | -0.70% | 2.84 | 2.89 | 197313 | 5649 | 1.44% |
| 2025-10-16 | 2.87 | 2.87 | 0.00 | 0.00% | 2.85 | 2.88 | 144480 | 4135 | 1.06% |
| 2025-10-15 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.88 | 155627 | 4464 | 1.14% |
| 2025-10-14 | 2.87 | 2.86 | 0.00 | 0.00% | 2.85 | 2.88 | 192703 | 5515 | 1.41% |
| 2025-10-13 | 2.81 | 2.86 | 0.00 | 0.00% | 2.79 | 2.87 | 193831 | 5477 | 1.42% |
| 2025-10-10 | 2.83 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 183592 | 5238 | 1.34% |
| 2025-10-09 | 2.84 | 2.83 | 0.00 | 0.00% | 2.81 | 2.84 | 122357 | 3459 | 0.90% |
| 2025-09-30 | 2.83 | 2.83 | -0.01 | -0.35% | 2.81 | 2.84 | 138338 | 3912 | 1.01% |
| 2025-09-29 | 2.81 | 2.84 | 0.03 | 1.07% | 2.77 | 2.84 | 149587 | 4200 | 1.10% |
| 2025-09-26 | 2.81 | 2.81 | -0.01 | -0.35% | 2.79 | 2.83 | 149294 | 4194 | 1.09% |
| 2025-09-25 | 2.84 | 2.82 | -0.02 | -0.70% | 2.81 | 2.84 | 173241 | 4888 | 1.27% |
| 2025-09-24 | 2.82 | 2.84 | 0.01 | 0.35% | 2.80 | 2.85 | 232673 | 6587 | 1.70% |
| 2025-09-23 | 2.90 | 2.83 | -0.07 | -2.41% | 2.79 | 2.91 | 393711 | 11123 | 2.88% |
| 2025-09-22 | 2.95 | 2.90 | -0.05 | -1.69% | 2.88 | 2.96 | 315228 | 9163 | 2.31% |
| 2025-09-19 | 3.01 | 2.95 | -0.06 | -1.99% | 2.93 | 3.05 | 425286 | 12645 | 3.11% |
| 2025-09-18 | 3.03 | 3.01 | -0.02 | -0.66% | 2.99 | 3.07 | 485986 | 14749 | 3.56% |
| 2025-09-17 | 3.04 | 3.03 | -0.02 | -0.66% | 3.01 | 3.06 | 401326 | 12152 | 2.94% |
| 2025-09-16 | 2.98 | 3.05 | 0.07 | 2.35% | 2.97 | 3.05 | 564818 | 17044 | 4.14% |
| 2025-09-15 | 2.95 | 2.98 | 0.03 | 1.02% | 2.94 | 2.99 | 351211 | 10411 | 2.57% |
| 2025-09-12 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.96 | 306483 | 9017 | 2.24% |
| 2025-09-11 | 2.92 | 2.94 | 0.01 | 0.34% | 2.89 | 2.94 | 207882 | 6054 | 1.52% |
| 2025-09-10 | 2.92 | 2.93 | 0.01 | 0.34% | 2.91 | 2.94 | 199196 | 5833 | 1.46% |
| 2025-09-09 | 2.94 | 2.92 | -0.02 | -0.68% | 2.90 | 2.94 | 166414 | 4856 | 1.22% |
| 2025-09-08 | 2.90 | 2.94 | 0.04 | 1.38% | 2.89 | 2.94 | 195496 | 5717 | 1.43% |