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 | 3.09 | -0.02 | -0.64% | 3.07 | 3.12 | 135759 | 4199 | 0.78% |
| 2025-12-15 | 3.09 | 3.11 | 0.00 | 0.00% | 3.06 | 3.13 | 157717 | 4899 | 0.90% |
| 2025-12-12 | 3.13 | 3.11 | -0.03 | -0.96% | 3.10 | 3.15 | 172367 | 5386 | 0.98% |
| 2025-12-11 | 3.20 | 3.14 | -0.06 | -1.88% | 3.13 | 3.21 | 191258 | 6044 | 1.09% |
| 2025-12-10 | 3.20 | 3.20 | 0.00 | 0.00% | 3.17 | 3.22 | 145019 | 4626 | 0.83% |
| 2025-12-09 | 3.24 | 3.20 | -0.04 | -1.23% | 3.19 | 3.25 | 167639 | 5399 | 0.96% |
| 2025-12-08 | 3.25 | 3.24 | -0.01 | -0.31% | 3.23 | 3.28 | 137822 | 4481 | 0.79% |
| 2025-12-05 | 3.22 | 3.25 | 0.04 | 1.25% | 3.20 | 3.26 | 156621 | 5073 | 0.89% |
| 2025-12-04 | 3.26 | 3.21 | -0.04 | -1.23% | 3.21 | 3.27 | 159868 | 5160 | 0.91% |
| 2025-12-03 | 3.30 | 3.25 | -0.04 | -1.22% | 3.24 | 3.30 | 130839 | 4260 | 0.75% |
| 2025-12-02 | 3.25 | 3.29 | 0.05 | 1.54% | 3.20 | 3.30 | 188318 | 6136 | 1.08% |
| 2025-12-01 | 3.24 | 3.24 | -0.02 | -0.61% | 3.24 | 3.28 | 143075 | 4661 | 0.82% |
| 2025-11-28 | 3.20 | 3.26 | 0.05 | 1.56% | 3.18 | 3.26 | 172426 | 5562 | 0.99% |
| 2025-11-27 | 3.20 | 3.21 | 0.02 | 0.63% | 3.18 | 3.23 | 152006 | 4867 | 0.87% |
| 2025-11-26 | 3.19 | 3.19 | 0.00 | 0.00% | 3.18 | 3.22 | 149242 | 4772 | 0.85% |
| 2025-11-25 | 3.17 | 3.19 | 0.03 | 0.95% | 3.16 | 3.21 | 145728 | 4648 | 0.83% |
| 2025-11-24 | 3.17 | 3.16 | 0.01 | 0.32% | 3.14 | 3.19 | 205166 | 6498 | 1.17% |
| 2025-11-21 | 3.31 | 3.15 | -0.16 | -4.83% | 3.14 | 3.32 | 365123 | 11719 | 2.09% |
| 2025-11-20 | 3.35 | 3.31 | -0.02 | -0.60% | 3.30 | 3.36 | 136317 | 4533 | 0.78% |
| 2025-11-19 | 3.38 | 3.33 | -0.03 | -0.89% | 3.31 | 3.40 | 151928 | 5066 | 0.87% |
| 2025-11-18 | 3.44 | 3.36 | -0.09 | -2.61% | 3.34 | 3.45 | 255479 | 8613 | 1.46% |
| 2025-11-17 | 3.42 | 3.45 | 0.03 | 0.88% | 3.40 | 3.45 | 209478 | 7178 | 1.20% |
| 2025-11-14 | 3.41 | 3.42 | 0.00 | 0.00% | 3.41 | 3.44 | 210409 | 7204 | 1.20% |
| 2025-11-13 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.42 | 170395 | 5796 | 0.97% |
| 2025-11-12 | 3.43 | 3.40 | -0.02 | -0.58% | 3.39 | 3.44 | 178606 | 6082 | 1.02% |
| 2025-11-11 | 3.41 | 3.42 | 0.00 | 0.00% | 3.40 | 3.44 | 225252 | 7702 | 1.29% |
| 2025-11-10 | 3.38 | 3.42 | 0.04 | 1.18% | 3.36 | 3.45 | 278269 | 9514 | 1.59% |
| 2025-11-07 | 3.34 | 3.38 | 0.04 | 1.20% | 3.32 | 3.39 | 213702 | 7176 | 1.22% |
| 2025-11-06 | 3.34 | 3.34 | 0.01 | 0.30% | 3.30 | 3.35 | 154656 | 5144 | 0.88% |
| 2025-11-05 | 3.30 | 3.33 | 0.03 | 0.91% | 3.26 | 3.35 | 177071 | 5876 | 1.01% |
| 2025-11-04 | 3.28 | 3.30 | 0.01 | 0.30% | 3.26 | 3.30 | 119526 | 3920 | 0.68% |
| 2025-11-03 | 3.26 | 3.29 | 0.04 | 1.23% | 3.26 | 3.29 | 134214 | 4400 | 0.77% |
| 2025-10-31 | 3.25 | 3.25 | -0.02 | -0.61% | 3.24 | 3.29 | 155117 | 5059 | 0.89% |
| 2025-10-30 | 3.30 | 3.27 | -0.04 | -1.21% | 3.25 | 3.32 | 156531 | 5136 | 0.89% |
| 2025-10-29 | 3.31 | 3.31 | 0.01 | 0.30% | 3.28 | 3.32 | 94198 | 3110 | 0.54% |
| 2025-10-28 | 3.32 | 3.30 | -0.02 | -0.60% | 3.30 | 3.34 | 124830 | 4136 | 0.71% |
| 2025-10-27 | 3.36 | 3.32 | -0.02 | -0.60% | 3.31 | 3.37 | 206421 | 6874 | 1.18% |
| 2025-10-24 | 3.42 | 3.34 | -0.08 | -2.34% | 3.33 | 3.42 | 202238 | 6804 | 1.16% |
| 2025-10-23 | 3.38 | 3.42 | 0.03 | 0.88% | 3.35 | 3.42 | 213292 | 7216 | 1.22% |
| 2025-10-22 | 3.38 | 3.39 | 0.00 | 0.00% | 3.36 | 3.42 | 200189 | 6778 | 1.14% |
| 2025-10-21 | 3.38 | 3.39 | 0.01 | 0.30% | 3.35 | 3.41 | 191196 | 6454 | 1.09% |
| 2025-10-20 | 3.35 | 3.38 | 0.06 | 1.81% | 3.34 | 3.43 | 304610 | 10288 | 1.74% |
| 2025-10-17 | 3.36 | 3.32 | -0.04 | -1.19% | 3.31 | 3.38 | 328060 | 10995 | 1.87% |
| 2025-10-16 | 3.29 | 3.36 | 0.07 | 2.13% | 3.26 | 3.39 | 490356 | 16333 | 2.80% |
| 2025-10-15 | 3.26 | 3.29 | 0.02 | 0.61% | 3.25 | 3.30 | 226555 | 7437 | 1.29% |
| 2025-10-14 | 3.23 | 3.27 | 0.04 | 1.24% | 3.22 | 3.28 | 280158 | 9099 | 1.60% |
| 2025-10-13 | 3.15 | 3.23 | -0.02 | -0.62% | 3.14 | 3.24 | 277273 | 8821 | 1.58% |
| 2025-10-10 | 3.20 | 3.25 | 0.04 | 1.25% | 3.18 | 3.28 | 290996 | 9449 | 1.66% |
| 2025-10-09 | 3.20 | 3.21 | 0.01 | 0.31% | 3.17 | 3.21 | 221158 | 7051 | 1.26% |
| 2025-09-30 | 3.22 | 3.20 | -0.02 | -0.62% | 3.19 | 3.24 | 187243 | 6015 | 1.07% |
| 2025-09-29 | 3.18 | 3.22 | 0.04 | 1.26% | 3.12 | 3.24 | 252892 | 8081 | 1.44% |
| 2025-09-26 | 3.19 | 3.18 | -0.02 | -0.63% | 3.17 | 3.26 | 246713 | 7916 | 1.41% |
| 2025-09-25 | 3.20 | 3.20 | 0.00 | 0.00% | 3.16 | 3.22 | 263630 | 8415 | 1.51% |
| 2025-09-24 | 3.17 | 3.20 | 0.04 | 1.27% | 3.14 | 3.21 | 253068 | 8064 | 1.45% |
| 2025-09-23 | 3.25 | 3.16 | -0.09 | -2.77% | 3.10 | 3.25 | 424091 | 13350 | 2.42% |
| 2025-09-22 | 3.27 | 3.25 | -0.02 | -0.61% | 3.19 | 3.28 | 396115 | 12826 | 2.26% |
| 2025-09-19 | 3.38 | 3.27 | -0.12 | -3.54% | 3.23 | 3.44 | 586986 | 19384 | 3.35% |
| 2025-09-18 | 3.39 | 3.39 | -0.02 | -0.59% | 3.37 | 3.51 | 684548 | 23498 | 3.91% |
| 2025-09-17 | 3.41 | 3.41 | 0.00 | 0.00% | 3.39 | 3.45 | 514655 | 17576 | 2.94% |
| 2025-09-16 | 3.48 | 3.41 | -0.06 | -1.73% | 3.38 | 3.53 | 1169278 | 40078 | 6.68% |
| 2025-09-15 | 3.15 | 3.47 | 0.32 | 10.16% | 3.14 | 3.47 | 1256246 | 42391 | 7.18% |
| 2025-09-12 | 3.08 | 3.15 | 0.06 | 1.94% | 3.07 | 3.17 | 388371 | 12157 | 2.22% |
| 2025-09-11 | 3.07 | 3.09 | 0.02 | 0.65% | 3.03 | 3.09 | 171983 | 5262 | 0.98% |
| 2025-09-10 | 3.08 | 3.07 | -0.01 | -0.32% | 3.05 | 3.08 | 131705 | 4038 | 0.75% |
| 2025-09-09 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.10 | 158752 | 4878 | 0.91% |
| 2025-09-08 | 3.07 | 3.09 | 0.01 | 0.32% | 3.06 | 3.11 | 244041 | 7518 | 1.39% |