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 | 3.20 | 3.16 | -0.03 | -0.94% | 3.12 | 3.20 | 39987 | 1260 | 0.94% |
| 2025-12-15 | 3.12 | 3.19 | 0.03 | 0.95% | 3.08 | 3.21 | 56193 | 1770 | 1.32% |
| 2025-12-12 | 3.22 | 3.16 | -0.05 | -1.56% | 3.16 | 3.23 | 59163 | 1890 | 1.38% |
| 2025-12-11 | 3.26 | 3.21 | -0.04 | -1.23% | 3.18 | 3.27 | 50888 | 1633 | 1.19% |
| 2025-12-10 | 3.29 | 3.25 | -0.04 | -1.22% | 3.22 | 3.30 | 46141 | 1502 | 1.08% |
| 2025-12-09 | 3.35 | 3.29 | -0.06 | -1.79% | 3.29 | 3.35 | 53772 | 1781 | 1.26% |
| 2025-12-08 | 3.40 | 3.35 | -0.05 | -1.47% | 3.34 | 3.43 | 62381 | 2103 | 1.46% |
| 2025-12-05 | 3.41 | 3.40 | -0.02 | -0.58% | 3.35 | 3.43 | 51291 | 1740 | 1.20% |
| 2025-12-04 | 3.45 | 3.42 | -0.07 | -2.01% | 3.37 | 3.50 | 90834 | 3105 | 2.13% |
| 2025-12-03 | 3.59 | 3.49 | -0.05 | -1.41% | 3.46 | 3.68 | 150460 | 5356 | 3.52% |
| 2025-12-02 | 3.36 | 3.54 | 0.17 | 5.04% | 3.35 | 3.54 | 156324 | 5454 | 3.66% |
| 2025-12-01 | 3.36 | 3.37 | -0.02 | -0.59% | 3.34 | 3.40 | 47646 | 1602 | 1.12% |
| 2025-11-28 | 3.29 | 3.39 | 0.12 | 3.67% | 3.27 | 3.42 | 71950 | 2412 | 1.68% |
| 2025-11-27 | 3.26 | 3.27 | 0.01 | 0.31% | 3.24 | 3.30 | 39172 | 1281 | 0.92% |
| 2025-11-26 | 3.26 | 3.26 | 0.01 | 0.31% | 3.25 | 3.29 | 33079 | 1080 | 0.77% |
| 2025-11-25 | 3.22 | 3.25 | 0.02 | 0.62% | 3.22 | 3.29 | 45048 | 1466 | 1.05% |
| 2025-11-24 | 3.17 | 3.23 | 0.07 | 2.22% | 3.16 | 3.24 | 55726 | 1786 | 1.30% |
| 2025-11-21 | 3.29 | 3.16 | -0.16 | -4.82% | 3.15 | 3.29 | 96375 | 3091 | 2.26% |
| 2025-11-20 | 3.35 | 3.32 | -0.04 | -1.19% | 3.23 | 3.37 | 99714 | 3289 | 2.33% |
| 2025-11-19 | 3.44 | 3.36 | -0.08 | -2.33% | 3.34 | 3.46 | 82319 | 2798 | 1.93% |
| 2025-11-18 | 3.43 | 3.44 | 0.00 | 0.00% | 3.37 | 3.46 | 80992 | 2761 | 1.90% |
| 2025-11-17 | 3.39 | 3.44 | 0.03 | 0.88% | 3.36 | 3.44 | 54752 | 1862 | 1.28% |
| 2025-11-14 | 3.44 | 3.41 | -0.04 | -1.16% | 3.40 | 3.51 | 88784 | 3062 | 2.08% |
| 2025-11-13 | 3.40 | 3.45 | 0.04 | 1.17% | 3.37 | 3.48 | 83999 | 2878 | 1.97% |
| 2025-11-12 | 3.43 | 3.41 | -0.03 | -0.87% | 3.37 | 3.44 | 74067 | 2520 | 1.73% |
| 2025-11-11 | 3.32 | 3.44 | 0.11 | 3.30% | 3.32 | 3.44 | 124095 | 4204 | 2.90% |
| 2025-11-10 | 3.30 | 3.33 | 0.02 | 0.60% | 3.29 | 3.34 | 69040 | 2286 | 1.62% |
| 2025-11-07 | 3.29 | 3.31 | 0.02 | 0.61% | 3.27 | 3.31 | 65171 | 2145 | 1.53% |
| 2025-11-06 | 3.35 | 3.29 | -0.05 | -1.50% | 3.27 | 3.35 | 79436 | 2624 | 1.86% |
| 2025-11-05 | 3.36 | 3.34 | -0.04 | -1.18% | 3.30 | 3.37 | 70150 | 2340 | 1.64% |
| 2025-11-04 | 3.36 | 3.38 | 0.02 | 0.60% | 3.34 | 3.43 | 82514 | 2780 | 1.93% |
| 2025-11-03 | 3.29 | 3.36 | 0.07 | 2.13% | 3.28 | 3.37 | 70684 | 2357 | 1.65% |
| 2025-10-31 | 3.26 | 3.29 | 0.01 | 0.30% | 3.25 | 3.32 | 46209 | 1520 | 1.08% |
| 2025-10-30 | 3.24 | 3.28 | 0.03 | 0.92% | 3.19 | 3.32 | 71165 | 2321 | 1.67% |
| 2025-10-29 | 3.29 | 3.25 | -0.04 | -1.22% | 3.21 | 3.29 | 40520 | 1310 | 0.95% |
| 2025-10-28 | 3.31 | 3.29 | -0.02 | -0.60% | 3.26 | 3.32 | 55250 | 1816 | 1.29% |
| 2025-10-27 | 3.32 | 3.31 | -0.03 | -0.90% | 3.27 | 3.35 | 53770 | 1780 | 1.26% |
| 2025-10-24 | 3.33 | 3.34 | 0.00 | 0.00% | 3.31 | 3.38 | 44338 | 1482 | 1.04% |
| 2025-10-23 | 3.31 | 3.34 | 0.01 | 0.30% | 3.28 | 3.34 | 48485 | 1606 | 1.13% |
| 2025-10-22 | 3.32 | 3.33 | 0.02 | 0.60% | 3.30 | 3.36 | 48527 | 1612 | 1.14% |
| 2025-10-21 | 3.20 | 3.31 | 0.08 | 2.48% | 3.20 | 3.32 | 61363 | 2013 | 1.44% |
| 2025-10-20 | 3.16 | 3.23 | 0.08 | 2.54% | 3.14 | 3.24 | 62224 | 1993 | 1.46% |
| 2025-10-17 | 3.16 | 3.15 | -0.03 | -0.94% | 3.13 | 3.20 | 31615 | 1000 | 0.74% |
| 2025-10-16 | 3.23 | 3.18 | -0.04 | -1.24% | 3.15 | 3.23 | 40142 | 1279 | 0.94% |
| 2025-10-15 | 3.18 | 3.22 | 0.06 | 1.90% | 3.15 | 3.23 | 40523 | 1297 | 0.95% |
| 2025-10-14 | 3.19 | 3.16 | -0.03 | -0.94% | 3.15 | 3.22 | 45559 | 1452 | 1.07% |
| 2025-10-13 | 3.16 | 3.19 | -0.01 | -0.31% | 3.11 | 3.19 | 51657 | 1629 | 1.21% |
| 2025-10-10 | 3.16 | 3.20 | 0.03 | 0.95% | 3.15 | 3.22 | 31844 | 1017 | 0.75% |
| 2025-10-09 | 3.26 | 3.17 | -0.10 | -3.06% | 3.14 | 3.28 | 66241 | 2112 | 1.55% |
| 2025-09-30 | 3.29 | 3.27 | -0.03 | -0.91% | 3.24 | 3.32 | 46506 | 1526 | 1.09% |
| 2025-09-29 | 3.30 | 3.30 | -0.02 | -0.60% | 3.27 | 3.36 | 46150 | 1527 | 1.08% |
| 2025-09-26 | 3.20 | 3.32 | 0.11 | 3.43% | 3.18 | 3.33 | 64463 | 2103 | 1.51% |
| 2025-09-25 | 3.19 | 3.21 | -0.01 | -0.31% | 3.18 | 3.23 | 44822 | 1433 | 1.05% |
| 2025-09-24 | 3.21 | 3.22 | -0.04 | -1.23% | 3.14 | 3.26 | 127815 | 4089 | 2.99% |
| 2025-09-23 | 3.33 | 3.26 | -0.08 | -2.40% | 3.20 | 3.35 | 65818 | 2141 | 1.54% |
| 2025-09-22 | 3.37 | 3.34 | -0.02 | -0.60% | 3.32 | 3.40 | 66759 | 2242 | 1.56% |
| 2025-09-19 | 3.38 | 3.36 | -0.04 | -1.18% | 3.29 | 3.41 | 62365 | 2080 | 1.46% |
| 2025-09-18 | 3.48 | 3.40 | -0.10 | -2.86% | 3.38 | 3.49 | 72780 | 2498 | 1.70% |
| 2025-09-17 | 3.51 | 3.50 | -0.01 | -0.28% | 3.47 | 3.55 | 52352 | 1832 | 1.23% |
| 2025-09-16 | 3.49 | 3.51 | 0.03 | 0.86% | 3.49 | 3.58 | 86846 | 3063 | 2.03% |
| 2025-09-15 | 3.45 | 3.48 | 0.03 | 0.87% | 3.35 | 3.49 | 116229 | 3960 | 2.72% |
| 2025-09-12 | 3.29 | 3.45 | 0.16 | 4.86% | 3.29 | 3.45 | 129481 | 4422 | 3.03% |
| 2025-09-11 | 3.35 | 3.29 | -0.06 | -1.79% | 3.24 | 3.36 | 69591 | 2292 | 1.63% |
| 2025-09-10 | 3.33 | 3.35 | 0.01 | 0.30% | 3.32 | 3.37 | 54333 | 1813 | 1.27% |
| 2025-09-09 | 3.31 | 3.34 | 0.04 | 1.21% | 3.28 | 3.36 | 94568 | 3135 | 2.21% |
| 2025-09-08 | 3.25 | 3.30 | 0.05 | 1.54% | 3.24 | 3.31 | 71462 | 2340 | 1.67% |