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 | 3.09 | 3.04 | -0.05 | -1.62% | 3.02 | 3.16 | 385640 | 11844 | 1.98% |
| 2025-12-15 | 3.03 | 3.09 | 0.06 | 1.98% | 3.01 | 3.11 | 392676 | 12088 | 2.02% |
| 2025-12-12 | 3.07 | 3.03 | -0.05 | -1.62% | 3.03 | 3.09 | 445934 | 13620 | 2.29% |
| 2025-12-11 | 3.18 | 3.08 | -0.11 | -3.45% | 3.07 | 3.20 | 531427 | 16556 | 2.73% |
| 2025-12-10 | 3.16 | 3.19 | 0.03 | 0.95% | 3.12 | 3.20 | 446892 | 14158 | 2.30% |
| 2025-12-09 | 3.18 | 3.16 | -0.02 | -0.63% | 3.13 | 3.21 | 430270 | 13625 | 2.21% |
| 2025-12-08 | 3.21 | 3.18 | -0.03 | -0.93% | 3.16 | 3.22 | 376088 | 11973 | 1.93% |
| 2025-12-05 | 3.10 | 3.21 | 0.11 | 3.55% | 3.07 | 3.22 | 570615 | 18098 | 2.93% |
| 2025-12-04 | 3.17 | 3.10 | -0.08 | -2.52% | 3.09 | 3.18 | 430564 | 13461 | 2.21% |
| 2025-12-03 | 3.21 | 3.18 | -0.05 | -1.55% | 3.16 | 3.24 | 428126 | 13666 | 2.20% |
| 2025-12-02 | 3.18 | 3.23 | 0.06 | 1.89% | 3.14 | 3.26 | 512506 | 16406 | 2.63% |
| 2025-12-01 | 3.09 | 3.17 | 0.06 | 1.93% | 3.08 | 3.23 | 679698 | 21590 | 3.49% |
| 2025-11-28 | 3.03 | 3.11 | 0.09 | 2.98% | 2.99 | 3.12 | 644039 | 19728 | 3.31% |
| 2025-11-27 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.06 | 535048 | 16226 | 2.75% |
| 2025-11-26 | 3.06 | 3.04 | -0.02 | -0.65% | 3.04 | 3.12 | 550392 | 16925 | 2.83% |
| 2025-11-25 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 479292 | 14665 | 2.46% |
| 2025-11-24 | 3.08 | 3.07 | 0.00 | 0.00% | 3.04 | 3.14 | 587066 | 18115 | 3.02% |
| 2025-11-21 | 3.17 | 3.07 | -0.12 | -3.76% | 3.06 | 3.23 | 672264 | 21116 | 3.45% |
| 2025-11-20 | 3.22 | 3.19 | -0.03 | -0.93% | 3.16 | 3.27 | 544025 | 17390 | 2.79% |
| 2025-11-19 | 3.24 | 3.22 | -0.02 | -0.62% | 3.18 | 3.27 | 426788 | 13740 | 2.19% |
| 2025-11-18 | 3.32 | 3.24 | -0.08 | -2.41% | 3.21 | 3.32 | 532486 | 17332 | 2.74% |
| 2025-11-17 | 3.27 | 3.32 | 0.05 | 1.53% | 3.23 | 3.34 | 518038 | 17018 | 2.66% |
| 2025-11-14 | 3.26 | 3.27 | 0.00 | 0.00% | 3.25 | 3.31 | 355549 | 11640 | 1.83% |
| 2025-11-13 | 3.25 | 3.27 | 0.00 | 0.00% | 3.20 | 3.28 | 465539 | 15093 | 2.39% |
| 2025-11-12 | 3.25 | 3.27 | 0.03 | 0.93% | 3.22 | 3.30 | 621686 | 20290 | 3.19% |
| 2025-11-11 | 3.18 | 3.24 | 0.06 | 1.89% | 3.16 | 3.24 | 519542 | 16681 | 2.67% |
| 2025-11-10 | 3.19 | 3.18 | -0.01 | -0.31% | 3.14 | 3.20 | 450018 | 14284 | 2.31% |
| 2025-11-07 | 3.18 | 3.19 | 0.01 | 0.31% | 3.17 | 3.22 | 414487 | 13224 | 2.13% |
| 2025-11-06 | 3.20 | 3.18 | -0.01 | -0.31% | 3.15 | 3.21 | 318310 | 10102 | 1.63% |
| 2025-11-05 | 3.18 | 3.19 | 0.00 | 0.00% | 3.16 | 3.23 | 639657 | 20455 | 3.29% |
| 2025-11-04 | 3.12 | 3.19 | 0.07 | 2.24% | 3.11 | 3.20 | 554885 | 17523 | 2.85% |
| 2025-11-03 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.13 | 284512 | 8856 | 1.46% |
| 2025-10-31 | 3.14 | 3.10 | -0.04 | -1.27% | 3.08 | 3.14 | 363884 | 11288 | 1.87% |
| 2025-10-30 | 3.14 | 3.14 | 0.00 | 0.00% | 3.10 | 3.17 | 389958 | 12213 | 2.00% |
| 2025-10-29 | 3.13 | 3.14 | 0.00 | 0.00% | 3.11 | 3.16 | 252856 | 7927 | 1.30% |
| 2025-10-28 | 3.16 | 3.14 | -0.02 | -0.63% | 3.13 | 3.17 | 253913 | 7982 | 1.30% |
| 2025-10-27 | 3.10 | 3.16 | 0.06 | 1.94% | 3.07 | 3.19 | 573754 | 18023 | 2.95% |
| 2025-10-24 | 3.16 | 3.10 | -0.05 | -1.59% | 3.09 | 3.18 | 399236 | 12505 | 2.05% |
| 2025-10-23 | 3.12 | 3.15 | 0.03 | 0.96% | 3.10 | 3.15 | 345217 | 10827 | 1.77% |
| 2025-10-22 | 3.12 | 3.12 | -0.01 | -0.32% | 3.10 | 3.17 | 314741 | 9849 | 1.62% |
| 2025-10-21 | 3.06 | 3.13 | 0.06 | 1.95% | 3.06 | 3.14 | 509203 | 15859 | 2.62% |
| 2025-10-20 | 3.07 | 3.07 | 0.01 | 0.33% | 3.05 | 3.09 | 312510 | 9590 | 1.61% |
| 2025-10-17 | 3.06 | 3.06 | 0.01 | 0.33% | 3.04 | 3.10 | 413740 | 12706 | 2.13% |
| 2025-10-16 | 3.07 | 3.05 | -0.03 | -0.97% | 3.04 | 3.09 | 344864 | 10545 | 1.77% |
| 2025-10-15 | 3.10 | 3.08 | -0.02 | -0.65% | 3.07 | 3.11 | 357498 | 11037 | 1.84% |
| 2025-10-14 | 3.08 | 3.10 | 0.01 | 0.32% | 3.08 | 3.13 | 619412 | 19228 | 3.18% |
| 2025-10-13 | 3.05 | 3.09 | 0.02 | 0.65% | 3.04 | 3.12 | 564604 | 17335 | 2.90% |
| 2025-10-10 | 2.97 | 3.07 | 0.09 | 3.02% | 2.95 | 3.08 | 706964 | 21502 | 3.63% |
| 2025-10-09 | 2.93 | 2.98 | 0.06 | 2.05% | 2.93 | 2.98 | 451286 | 13345 | 2.32% |
| 2025-09-30 | 2.92 | 2.92 | 0.00 | 0.00% | 2.90 | 2.94 | 236073 | 6892 | 1.21% |
| 2025-09-29 | 2.92 | 2.92 | 0.00 | 0.00% | 2.87 | 2.93 | 363694 | 10555 | 1.87% |
| 2025-09-26 | 2.93 | 2.92 | 0.00 | 0.00% | 2.91 | 2.95 | 231263 | 6770 | 1.19% |
| 2025-09-25 | 2.95 | 2.92 | -0.02 | -0.68% | 2.92 | 2.97 | 307238 | 9027 | 1.58% |
| 2025-09-24 | 2.91 | 2.94 | 0.02 | 0.68% | 2.89 | 2.95 | 335986 | 9841 | 1.73% |
| 2025-09-23 | 3.00 | 2.92 | -0.07 | -2.34% | 2.88 | 3.01 | 604202 | 17646 | 3.10% |
| 2025-09-22 | 3.07 | 2.99 | -0.08 | -2.61% | 2.97 | 3.07 | 466806 | 14003 | 2.40% |
| 2025-09-19 | 3.09 | 3.07 | -0.03 | -0.97% | 3.04 | 3.11 | 418994 | 12850 | 2.15% |
| 2025-09-18 | 3.15 | 3.10 | -0.05 | -1.59% | 3.08 | 3.17 | 466604 | 14606 | 2.40% |
| 2025-09-17 | 3.17 | 3.15 | -0.04 | -1.25% | 3.12 | 3.18 | 425231 | 13368 | 2.18% |
| 2025-09-16 | 3.19 | 3.19 | 0.00 | 0.00% | 3.14 | 3.21 | 412340 | 13043 | 2.12% |
| 2025-09-15 | 3.15 | 3.19 | 0.03 | 0.95% | 3.14 | 3.20 | 440876 | 13998 | 2.26% |
| 2025-09-12 | 3.15 | 3.16 | 0.01 | 0.32% | 3.13 | 3.23 | 566235 | 17932 | 2.91% |
| 2025-09-11 | 3.17 | 3.15 | -0.01 | -0.32% | 3.11 | 3.20 | 699830 | 21991 | 3.59% |
| 2025-09-10 | 3.08 | 3.16 | 0.08 | 2.60% | 3.08 | 3.23 | 1173994 | 37060 | 6.03% |
| 2025-09-09 | 3.02 | 3.08 | 0.08 | 2.67% | 3.00 | 3.10 | 1009767 | 30929 | 5.19% |
| 2025-09-08 | 2.96 | 3.00 | 0.04 | 1.35% | 2.96 | 3.02 | 366233 | 10975 | 1.88% |