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 | 3.31 | 3.13 | -0.18 | -5.44% | 3.13 | 3.32 | 396011 | 12648 | 2.69% |
| 2025-12-15 | 3.30 | 3.31 | -0.01 | -0.30% | 3.28 | 3.39 | 336573 | 11226 | 2.29% |
| 2025-12-12 | 3.28 | 3.32 | 0.05 | 1.53% | 3.26 | 3.33 | 296199 | 9756 | 2.01% |
| 2025-12-11 | 3.27 | 3.27 | 0.00 | 0.00% | 3.27 | 3.36 | 278076 | 9187 | 1.89% |
| 2025-12-10 | 3.26 | 3.27 | -0.01 | -0.30% | 3.24 | 3.30 | 239973 | 7846 | 1.63% |
| 2025-12-09 | 3.34 | 3.28 | -0.05 | -1.50% | 3.27 | 3.38 | 252489 | 8366 | 1.72% |
| 2025-12-08 | 3.31 | 3.33 | 0.03 | 0.91% | 3.31 | 3.39 | 305214 | 10224 | 2.07% |
| 2025-12-05 | 3.22 | 3.30 | 0.08 | 2.48% | 3.22 | 3.37 | 321877 | 10618 | 2.19% |
| 2025-12-04 | 3.28 | 3.22 | -0.09 | -2.72% | 3.22 | 3.34 | 347631 | 11380 | 2.36% |
| 2025-12-03 | 3.39 | 3.31 | -0.12 | -3.50% | 3.31 | 3.42 | 393311 | 13191 | 2.67% |
| 2025-12-02 | 3.30 | 3.43 | 0.10 | 3.00% | 3.20 | 3.43 | 785742 | 26214 | 5.34% |
| 2025-12-01 | 3.49 | 3.33 | 0.01 | 0.30% | 3.32 | 3.69 | 1102699 | 38433 | 7.49% |
| 2025-11-28 | 3.22 | 3.32 | 0.12 | 3.75% | 3.19 | 3.34 | 364807 | 11968 | 2.48% |
| 2025-11-27 | 3.23 | 3.20 | -0.04 | -1.23% | 3.17 | 3.25 | 258650 | 8303 | 1.76% |
| 2025-11-26 | 3.11 | 3.24 | 0.15 | 4.85% | 3.11 | 3.26 | 422437 | 13438 | 2.87% |
| 2025-11-25 | 3.08 | 3.09 | 0.05 | 1.64% | 3.05 | 3.12 | 266160 | 8239 | 1.81% |
| 2025-11-24 | 2.99 | 3.04 | 0.05 | 1.67% | 2.99 | 3.05 | 261648 | 7916 | 1.78% |
| 2025-11-21 | 3.01 | 2.99 | -0.08 | -2.61% | 2.92 | 3.04 | 437204 | 13021 | 2.97% |
| 2025-11-20 | 3.11 | 3.07 | -0.02 | -0.65% | 3.04 | 3.17 | 356704 | 11042 | 2.42% |
| 2025-11-19 | 3.17 | 3.09 | -0.06 | -1.90% | 3.05 | 3.22 | 438546 | 13639 | 2.98% |
| 2025-11-18 | 3.27 | 3.15 | -0.19 | -5.69% | 3.12 | 3.28 | 651104 | 20731 | 4.42% |
| 2025-11-17 | 3.37 | 3.34 | 0.07 | 2.14% | 3.27 | 3.40 | 549003 | 18344 | 3.73% |
| 2025-11-14 | 3.50 | 3.27 | -0.13 | -3.82% | 3.27 | 3.58 | 940442 | 32093 | 6.39% |
| 2025-11-13 | 3.28 | 3.40 | 0.13 | 3.98% | 3.27 | 3.44 | 666590 | 22491 | 4.53% |
| 2025-11-12 | 3.24 | 3.27 | 0.04 | 1.24% | 3.24 | 3.37 | 395875 | 13021 | 2.69% |
| 2025-11-11 | 3.32 | 3.23 | -0.08 | -2.42% | 3.21 | 3.33 | 491623 | 15998 | 3.34% |
| 2025-11-10 | 3.25 | 3.31 | 0.09 | 2.80% | 3.25 | 3.42 | 661445 | 22050 | 4.49% |
| 2025-11-07 | 3.12 | 3.22 | 0.11 | 3.54% | 3.11 | 3.25 | 557591 | 17817 | 3.79% |
| 2025-11-06 | 3.12 | 3.11 | 0.00 | 0.00% | 3.09 | 3.14 | 276616 | 8624 | 1.88% |
| 2025-11-05 | 3.09 | 3.11 | 0.00 | 0.00% | 3.08 | 3.16 | 354221 | 11053 | 2.41% |
| 2025-11-04 | 3.01 | 3.11 | 0.11 | 3.67% | 3.01 | 3.18 | 572574 | 17734 | 3.89% |
| 2025-11-03 | 3.01 | 3.00 | 0.01 | 0.33% | 2.99 | 3.05 | 262092 | 7913 | 1.78% |
| 2025-10-31 | 2.92 | 2.99 | 0.07 | 2.40% | 2.91 | 3.03 | 321680 | 9602 | 2.19% |
| 2025-10-30 | 2.89 | 2.92 | -0.02 | -0.68% | 2.89 | 2.99 | 247645 | 7301 | 1.68% |
| 2025-10-29 | 2.96 | 2.94 | -0.07 | -2.33% | 2.88 | 3.00 | 375518 | 11028 | 2.55% |
| 2025-10-28 | 3.04 | 3.01 | -0.02 | -0.66% | 2.97 | 3.05 | 310148 | 9328 | 2.11% |
| 2025-10-27 | 2.97 | 3.03 | 0.05 | 1.68% | 2.97 | 3.09 | 332141 | 10095 | 2.26% |
| 2025-10-24 | 3.07 | 2.98 | -0.06 | -1.97% | 2.96 | 3.10 | 403391 | 12239 | 2.74% |
| 2025-10-23 | 3.12 | 3.04 | -0.10 | -3.18% | 2.99 | 3.16 | 432071 | 13172 | 2.94% |
| 2025-10-22 | 3.08 | 3.14 | 0.06 | 1.95% | 3.06 | 3.22 | 460723 | 14468 | 3.13% |
| 2025-10-21 | 3.11 | 3.08 | -0.05 | -1.60% | 3.03 | 3.14 | 462452 | 14263 | 3.14% |
| 2025-10-20 | 2.88 | 3.13 | 0.22 | 7.56% | 2.88 | 3.19 | 726856 | 21983 | 4.94% |
| 2025-10-17 | 2.90 | 2.91 | 0.01 | 0.34% | 2.86 | 3.00 | 476942 | 13973 | 3.24% |
| 2025-10-16 | 2.73 | 2.90 | 0.17 | 6.23% | 2.73 | 2.97 | 605687 | 17267 | 4.12% |
| 2025-10-15 | 2.71 | 2.73 | 0.01 | 0.37% | 2.65 | 2.74 | 249594 | 6744 | 1.70% |
| 2025-10-14 | 2.73 | 2.72 | 0.01 | 0.37% | 2.71 | 2.79 | 310351 | 8522 | 2.11% |
| 2025-10-13 | 2.66 | 2.71 | -0.03 | -1.09% | 2.61 | 2.73 | 223142 | 5990 | 1.52% |
| 2025-10-10 | 2.73 | 2.74 | 0.00 | 0.00% | 2.71 | 2.78 | 256174 | 7021 | 1.74% |
| 2025-10-09 | 2.70 | 2.74 | 0.09 | 3.40% | 2.68 | 2.80 | 347413 | 9517 | 2.36% |
| 2025-09-30 | 2.60 | 2.65 | 0.03 | 1.15% | 2.58 | 2.67 | 238569 | 6308 | 1.62% |
| 2025-09-29 | 2.62 | 2.62 | -0.01 | -0.38% | 2.55 | 2.71 | 320293 | 8436 | 2.18% |
| 2025-09-26 | 2.72 | 2.63 | -0.09 | -3.31% | 2.61 | 2.72 | 308231 | 8162 | 2.09% |
| 2025-09-25 | 2.76 | 2.72 | -0.06 | -2.16% | 2.67 | 2.77 | 408055 | 11058 | 2.77% |
| 2025-09-24 | 2.69 | 2.78 | 0.09 | 3.35% | 2.64 | 2.82 | 606562 | 16852 | 4.12% |
| 2025-09-23 | 2.52 | 2.69 | 0.21 | 8.47% | 2.52 | 2.72 | 727962 | 19235 | 4.95% |
| 2025-09-22 | 2.63 | 2.48 | -0.14 | -5.34% | 2.48 | 2.65 | 560915 | 14192 | 3.81% |
| 2025-09-19 | 2.72 | 2.62 | -0.13 | -4.73% | 2.59 | 2.73 | 602254 | 15896 | 4.09% |
| 2025-09-18 | 2.75 | 2.75 | 0.03 | 1.10% | 2.72 | 2.84 | 465899 | 12925 | 3.17% |
| 2025-09-17 | 2.83 | 2.72 | -0.16 | -5.56% | 2.71 | 2.84 | 653542 | 18037 | 4.44% |
| 2025-09-16 | 2.89 | 2.88 | 0.01 | 0.35% | 2.86 | 2.91 | 301503 | 8666 | 2.05% |
| 2025-09-15 | 3.02 | 2.87 | -0.16 | -5.28% | 2.83 | 3.02 | 673799 | 19570 | 4.58% |
| 2025-09-12 | 3.06 | 3.03 | -0.04 | -1.30% | 3.02 | 3.06 | 263885 | 8009 | 1.79% |
| 2025-09-11 | 3.03 | 3.07 | 0.03 | 0.99% | 3.01 | 3.08 | 257189 | 7839 | 1.75% |
| 2025-09-10 | 3.04 | 3.04 | 0.01 | 0.33% | 3.01 | 3.05 | 261978 | 7936 | 1.78% |
| 2025-09-09 | 3.05 | 3.03 | -0.02 | -0.66% | 3.03 | 3.09 | 246495 | 7519 | 1.67% |
| 2025-09-08 | 3.09 | 3.05 | -0.06 | -1.93% | 3.03 | 3.10 | 329470 | 10062 | 2.24% |