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 | 3.08 | 3.04 | -0.05 | -1.62% | 3.01 | 3.11 | 557988 | 17003 | 2.10% |
| 2025-12-15 | 3.08 | 3.09 | 0.00 | 0.00% | 3.05 | 3.15 | 392053 | 12171 | 1.47% |
| 2025-12-12 | 3.12 | 3.09 | -0.03 | -0.96% | 3.05 | 3.14 | 455502 | 14111 | 1.71% |
| 2025-12-11 | 3.23 | 3.12 | -0.10 | -3.11% | 3.12 | 3.24 | 400396 | 12667 | 1.51% |
| 2025-12-10 | 3.19 | 3.22 | 0.02 | 0.63% | 3.16 | 3.23 | 308203 | 9856 | 1.16% |
| 2025-12-09 | 3.21 | 3.20 | -0.01 | -0.31% | 3.18 | 3.24 | 277643 | 8887 | 1.04% |
| 2025-12-08 | 3.27 | 3.21 | -0.04 | -1.23% | 3.20 | 3.27 | 357154 | 11534 | 1.34% |
| 2025-12-05 | 3.22 | 3.25 | 0.04 | 1.25% | 3.19 | 3.27 | 289297 | 9338 | 1.09% |
| 2025-12-04 | 3.28 | 3.21 | -0.08 | -2.43% | 3.21 | 3.30 | 351187 | 11367 | 1.32% |
| 2025-12-03 | 3.36 | 3.29 | -0.07 | -2.08% | 3.28 | 3.38 | 355801 | 11793 | 1.34% |
| 2025-12-02 | 3.36 | 3.36 | -0.02 | -0.59% | 3.32 | 3.38 | 272632 | 9122 | 1.03% |
| 2025-12-01 | 3.38 | 3.38 | 0.00 | 0.00% | 3.36 | 3.39 | 264166 | 8908 | 0.99% |
| 2025-11-28 | 3.36 | 3.38 | 0.02 | 0.60% | 3.32 | 3.38 | 285784 | 9602 | 1.07% |
| 2025-11-27 | 3.41 | 3.36 | -0.07 | -2.04% | 3.35 | 3.42 | 405759 | 13690 | 1.53% |
| 2025-11-26 | 3.35 | 3.43 | 0.07 | 2.08% | 3.35 | 3.54 | 664856 | 22991 | 2.50% |
| 2025-11-25 | 3.32 | 3.36 | 0.05 | 1.51% | 3.30 | 3.39 | 330715 | 11112 | 1.24% |
| 2025-11-24 | 3.30 | 3.31 | 0.03 | 0.91% | 3.24 | 3.32 | 337724 | 11087 | 1.27% |
| 2025-11-21 | 3.38 | 3.28 | -0.12 | -3.53% | 3.28 | 3.43 | 475508 | 15830 | 1.79% |
| 2025-11-20 | 3.45 | 3.40 | -0.07 | -2.02% | 3.40 | 3.47 | 443940 | 15204 | 1.67% |
| 2025-11-19 | 3.41 | 3.47 | 0.06 | 1.76% | 3.39 | 3.56 | 860625 | 29989 | 3.24% |
| 2025-11-18 | 3.47 | 3.41 | -0.05 | -1.45% | 3.36 | 3.50 | 653651 | 22313 | 2.46% |
| 2025-11-17 | 3.50 | 3.46 | -0.04 | -1.14% | 3.45 | 3.50 | 360814 | 12520 | 1.36% |
| 2025-11-14 | 3.55 | 3.50 | -0.08 | -2.23% | 3.49 | 3.58 | 618099 | 21884 | 2.32% |
| 2025-11-13 | 3.58 | 3.58 | 0.02 | 0.56% | 3.51 | 3.59 | 479467 | 17091 | 1.80% |
| 2025-11-12 | 3.57 | 3.56 | -0.04 | -1.11% | 3.52 | 3.59 | 712525 | 25319 | 2.68% |
| 2025-11-11 | 3.45 | 3.60 | 0.15 | 4.35% | 3.42 | 3.70 | 1863263 | 67289 | 7.01% |
| 2025-11-10 | 3.30 | 3.45 | 0.16 | 4.86% | 3.27 | 3.47 | 853254 | 28772 | 3.21% |
| 2025-11-07 | 3.28 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 256640 | 8459 | 0.97% |
| 2025-11-06 | 3.36 | 3.30 | -0.06 | -1.79% | 3.28 | 3.37 | 439315 | 14530 | 1.65% |
| 2025-11-05 | 3.27 | 3.36 | 0.06 | 1.82% | 3.26 | 3.41 | 523061 | 17546 | 1.97% |
| 2025-11-04 | 3.33 | 3.30 | -0.04 | -1.20% | 3.27 | 3.34 | 336355 | 11079 | 1.26% |
| 2025-11-03 | 3.29 | 3.34 | 0.05 | 1.52% | 3.26 | 3.34 | 410027 | 13585 | 1.54% |
| 2025-10-31 | 3.24 | 3.29 | 0.05 | 1.54% | 3.22 | 3.31 | 540297 | 17683 | 2.03% |
| 2025-10-30 | 3.38 | 3.24 | -0.13 | -3.86% | 3.23 | 3.38 | 789260 | 25866 | 2.97% |
| 2025-10-29 | 3.34 | 3.37 | -0.04 | -1.17% | 3.34 | 3.39 | 414988 | 13965 | 1.56% |
| 2025-10-28 | 3.37 | 3.41 | 0.03 | 0.89% | 3.36 | 3.42 | 377283 | 12833 | 1.42% |
| 2025-10-27 | 3.38 | 3.38 | 0.02 | 0.60% | 3.38 | 3.43 | 415687 | 14147 | 1.56% |
| 2025-10-24 | 3.41 | 3.36 | -0.05 | -1.47% | 3.36 | 3.43 | 347062 | 11745 | 1.31% |
| 2025-10-23 | 3.39 | 3.41 | 0.00 | 0.00% | 3.35 | 3.42 | 344544 | 11651 | 1.30% |
| 2025-10-22 | 3.45 | 3.41 | -0.04 | -1.16% | 3.39 | 3.45 | 375976 | 12836 | 1.41% |
| 2025-10-21 | 3.42 | 3.45 | 0.04 | 1.17% | 3.40 | 3.47 | 376567 | 12956 | 1.42% |
| 2025-10-20 | 3.44 | 3.41 | 0.00 | 0.00% | 3.40 | 3.46 | 347875 | 11910 | 1.31% |
| 2025-10-17 | 3.47 | 3.41 | -0.08 | -2.29% | 3.41 | 3.55 | 404864 | 14086 | 1.52% |
| 2025-10-16 | 3.57 | 3.49 | -0.08 | -2.24% | 3.47 | 3.58 | 423933 | 14929 | 1.59% |
| 2025-10-15 | 3.57 | 3.57 | 0.00 | 0.00% | 3.51 | 3.58 | 408146 | 14449 | 1.53% |
| 2025-10-14 | 3.54 | 3.57 | 0.03 | 0.85% | 3.53 | 3.69 | 725947 | 26168 | 2.73% |
| 2025-10-13 | 3.38 | 3.54 | 0.04 | 1.14% | 3.33 | 3.54 | 640180 | 22169 | 2.41% |
| 2025-10-10 | 3.55 | 3.50 | -0.06 | -1.69% | 3.49 | 3.57 | 541794 | 19103 | 2.04% |
| 2025-10-09 | 3.56 | 3.56 | 0.05 | 1.42% | 3.51 | 3.62 | 703692 | 25031 | 2.65% |
| 2025-09-30 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.52 | 416706 | 14585 | 1.57% |
| 2025-09-29 | 3.45 | 3.47 | 0.01 | 0.29% | 3.38 | 3.49 | 492022 | 16929 | 1.85% |
| 2025-09-26 | 3.50 | 3.46 | -0.03 | -0.86% | 3.46 | 3.54 | 409535 | 14337 | 1.54% |
| 2025-09-25 | 3.54 | 3.49 | -0.06 | -1.69% | 3.49 | 3.56 | 450819 | 15840 | 1.70% |
| 2025-09-24 | 3.50 | 3.55 | 0.04 | 1.14% | 3.45 | 3.56 | 473454 | 16706 | 1.78% |
| 2025-09-23 | 3.59 | 3.51 | -0.07 | -1.96% | 3.45 | 3.59 | 655319 | 22886 | 2.46% |
| 2025-09-22 | 3.61 | 3.58 | -0.04 | -1.10% | 3.54 | 3.63 | 549433 | 19592 | 2.07% |
| 2025-09-19 | 3.63 | 3.62 | -0.03 | -0.82% | 3.61 | 3.66 | 461782 | 16772 | 1.74% |
| 2025-09-18 | 3.73 | 3.65 | -0.09 | -2.41% | 3.61 | 3.73 | 834884 | 30722 | 3.14% |
| 2025-09-17 | 3.77 | 3.74 | -0.02 | -0.53% | 3.72 | 3.77 | 623952 | 23312 | 2.35% |
| 2025-09-16 | 3.78 | 3.76 | -0.02 | -0.53% | 3.73 | 3.79 | 626557 | 23527 | 2.36% |
| 2025-09-15 | 3.89 | 3.78 | -0.09 | -2.33% | 3.78 | 3.89 | 762205 | 28985 | 2.87% |
| 2025-09-12 | 3.87 | 3.87 | -0.01 | -0.26% | 3.85 | 3.91 | 624463 | 24237 | 2.35% |
| 2025-09-11 | 3.87 | 3.88 | -0.01 | -0.26% | 3.80 | 3.88 | 754899 | 28907 | 2.84% |
| 2025-09-10 | 3.88 | 3.89 | -0.07 | -1.77% | 3.85 | 3.92 | 884761 | 34344 | 3.33% |
| 2025-09-09 | 3.88 | 3.96 | 0.08 | 2.06% | 3.87 | 4.02 | 1304545 | 51622 | 4.91% |
| 2025-09-08 | 3.90 | 3.88 | 0.00 | 0.00% | 3.84 | 3.94 | 726557 | 28215 | 2.73% |