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 | 3.55 | 3.52 | -0.03 | -0.85% | 3.50 | 3.56 | 241073 | 8486 | 0.96% |
| 2025-12-15 | 3.55 | 3.55 | -0.02 | -0.56% | 3.54 | 3.58 | 180371 | 6420 | 0.72% |
| 2025-12-12 | 3.58 | 3.57 | -0.01 | -0.28% | 3.55 | 3.59 | 205982 | 7352 | 0.82% |
| 2025-12-11 | 3.65 | 3.58 | -0.08 | -2.19% | 3.57 | 3.66 | 259628 | 9355 | 1.03% |
| 2025-12-10 | 3.63 | 3.66 | 0.02 | 0.55% | 3.61 | 3.67 | 233333 | 8494 | 0.93% |
| 2025-12-09 | 3.70 | 3.64 | -0.07 | -1.89% | 3.64 | 3.70 | 280752 | 10278 | 1.11% |
| 2025-12-08 | 3.76 | 3.71 | -0.04 | -1.07% | 3.70 | 3.76 | 385608 | 14344 | 1.53% |
| 2025-12-05 | 3.70 | 3.75 | 0.03 | 0.81% | 3.68 | 3.75 | 455663 | 16966 | 1.81% |
| 2025-12-04 | 3.70 | 3.72 | 0.00 | 0.00% | 3.67 | 3.75 | 466581 | 17313 | 1.85% |
| 2025-12-03 | 3.65 | 3.72 | 0.08 | 2.20% | 3.62 | 3.78 | 717978 | 26579 | 2.85% |
| 2025-12-02 | 3.62 | 3.64 | 0.02 | 0.55% | 3.58 | 3.67 | 330654 | 12000 | 1.31% |
| 2025-12-01 | 3.61 | 3.62 | 0.02 | 0.56% | 3.60 | 3.63 | 239944 | 8682 | 0.95% |
| 2025-11-28 | 3.63 | 3.60 | -0.04 | -1.10% | 3.58 | 3.64 | 292590 | 10526 | 1.16% |
| 2025-11-27 | 3.68 | 3.64 | -0.03 | -0.82% | 3.61 | 3.69 | 368470 | 13390 | 1.46% |
| 2025-11-26 | 3.62 | 3.67 | 0.06 | 1.66% | 3.62 | 3.75 | 667931 | 24765 | 2.65% |
| 2025-11-25 | 3.55 | 3.61 | 0.06 | 1.69% | 3.55 | 3.64 | 372733 | 13440 | 1.48% |
| 2025-11-24 | 3.54 | 3.55 | 0.02 | 0.57% | 3.53 | 3.58 | 283204 | 10071 | 1.12% |
| 2025-11-21 | 3.65 | 3.53 | -0.15 | -4.08% | 3.53 | 3.67 | 526108 | 18862 | 2.09% |
| 2025-11-20 | 3.69 | 3.68 | 0.01 | 0.27% | 3.64 | 3.70 | 365053 | 13399 | 1.45% |
| 2025-11-19 | 3.75 | 3.67 | -0.08 | -2.13% | 3.66 | 3.77 | 461965 | 17075 | 1.83% |
| 2025-11-18 | 3.83 | 3.75 | -0.08 | -2.09% | 3.72 | 3.85 | 593077 | 22355 | 2.35% |
| 2025-11-17 | 3.89 | 3.83 | -0.06 | -1.54% | 3.80 | 3.90 | 698835 | 26778 | 2.77% |
| 2025-11-14 | 3.79 | 3.89 | 0.09 | 2.37% | 3.78 | 3.99 | 1408766 | 54815 | 5.59% |
| 2025-11-13 | 3.77 | 3.80 | 0.04 | 1.06% | 3.73 | 3.80 | 494018 | 18644 | 1.96% |
| 2025-11-12 | 3.78 | 3.76 | -0.01 | -0.27% | 3.74 | 3.79 | 374712 | 14091 | 1.49% |
| 2025-11-11 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.78 | 591599 | 22231 | 2.35% |
| 2025-11-10 | 3.70 | 3.74 | 0.04 | 1.08% | 3.69 | 3.75 | 337673 | 12601 | 1.34% |
| 2025-11-07 | 3.69 | 3.70 | 0.01 | 0.27% | 3.68 | 3.72 | 296867 | 10990 | 1.18% |
| 2025-11-06 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.70 | 211003 | 7775 | 0.84% |
| 2025-11-05 | 3.66 | 3.70 | 0.04 | 1.09% | 3.64 | 3.71 | 285764 | 10524 | 1.13% |
| 2025-11-04 | 3.67 | 3.66 | -0.02 | -0.54% | 3.65 | 3.69 | 232603 | 8532 | 0.92% |
| 2025-11-03 | 3.67 | 3.68 | 0.02 | 0.55% | 3.64 | 3.68 | 226790 | 8318 | 0.90% |
| 2025-10-31 | 3.64 | 3.66 | 0.02 | 0.55% | 3.63 | 3.66 | 206219 | 7525 | 0.82% |
| 2025-10-30 | 3.65 | 3.64 | -0.01 | -0.27% | 3.63 | 3.67 | 335161 | 12224 | 1.33% |
| 2025-10-29 | 3.64 | 3.65 | 0.01 | 0.27% | 3.62 | 3.65 | 199580 | 7259 | 0.79% |
| 2025-10-28 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 323590 | 11773 | 1.28% |
| 2025-10-27 | 3.69 | 3.67 | -0.04 | -1.08% | 3.66 | 3.70 | 348107 | 12796 | 1.38% |
| 2025-10-24 | 3.73 | 3.71 | -0.03 | -0.80% | 3.68 | 3.75 | 346727 | 12846 | 1.38% |
| 2025-10-23 | 3.75 | 3.74 | -0.02 | -0.53% | 3.70 | 3.77 | 339276 | 12653 | 1.35% |
| 2025-10-22 | 3.72 | 3.76 | 0.04 | 1.08% | 3.71 | 3.77 | 464340 | 17424 | 1.84% |
| 2025-10-21 | 3.68 | 3.72 | 0.04 | 1.09% | 3.67 | 3.74 | 413108 | 15331 | 1.64% |
| 2025-10-20 | 3.64 | 3.68 | 0.04 | 1.10% | 3.64 | 3.68 | 278812 | 10222 | 1.11% |
| 2025-10-17 | 3.64 | 3.64 | 0.01 | 0.28% | 3.63 | 3.68 | 340718 | 12462 | 1.35% |
| 2025-10-16 | 3.66 | 3.63 | -0.02 | -0.55% | 3.62 | 3.66 | 242010 | 8807 | 0.96% |
| 2025-10-15 | 3.61 | 3.65 | 0.04 | 1.11% | 3.60 | 3.66 | 303412 | 11057 | 1.20% |
| 2025-10-14 | 3.60 | 3.61 | 0.01 | 0.28% | 3.60 | 3.63 | 234970 | 8486 | 0.93% |
| 2025-10-13 | 3.58 | 3.60 | -0.04 | -1.10% | 3.55 | 3.61 | 240631 | 8620 | 0.96% |
| 2025-10-10 | 3.59 | 3.64 | 0.04 | 1.11% | 3.58 | 3.64 | 223607 | 8098 | 0.89% |
| 2025-10-09 | 3.57 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 215485 | 7721 | 0.86% |
| 2025-09-30 | 3.59 | 3.57 | -0.03 | -0.83% | 3.57 | 3.60 | 152790 | 5463 | 0.61% |
| 2025-09-29 | 3.60 | 3.60 | 0.00 | 0.00% | 3.55 | 3.61 | 170098 | 6083 | 0.68% |
| 2025-09-26 | 3.55 | 3.60 | 0.05 | 1.41% | 3.52 | 3.61 | 254040 | 9066 | 1.01% |
| 2025-09-25 | 3.58 | 3.55 | -0.03 | -0.84% | 3.54 | 3.59 | 166371 | 5923 | 0.66% |
| 2025-09-24 | 3.56 | 3.58 | 0.02 | 0.56% | 3.54 | 3.58 | 175281 | 6250 | 0.70% |
| 2025-09-23 | 3.61 | 3.56 | -0.05 | -1.39% | 3.52 | 3.62 | 293954 | 10435 | 1.17% |
| 2025-09-22 | 3.66 | 3.61 | -0.04 | -1.10% | 3.61 | 3.67 | 208154 | 7551 | 0.83% |
| 2025-09-19 | 3.66 | 3.65 | -0.03 | -0.82% | 3.63 | 3.68 | 279823 | 10207 | 1.11% |
| 2025-09-18 | 3.70 | 3.68 | -0.03 | -0.81% | 3.67 | 3.73 | 457185 | 16932 | 1.82% |
| 2025-09-17 | 3.70 | 3.71 | 0.00 | 0.00% | 3.68 | 3.72 | 276188 | 10229 | 1.10% |
| 2025-09-16 | 3.70 | 3.71 | 0.02 | 0.54% | 3.68 | 3.71 | 239277 | 8842 | 0.95% |
| 2025-09-15 | 3.73 | 3.69 | -0.03 | -0.81% | 3.69 | 3.73 | 270146 | 10008 | 1.07% |
| 2025-09-12 | 3.71 | 3.72 | 0.01 | 0.27% | 3.69 | 3.73 | 376274 | 13973 | 1.49% |
| 2025-09-11 | 3.69 | 3.71 | 0.01 | 0.27% | 3.66 | 3.71 | 294386 | 10854 | 1.17% |
| 2025-09-10 | 3.70 | 3.70 | 0.00 | 0.00% | 3.68 | 3.71 | 172732 | 6378 | 0.69% |
| 2025-09-09 | 3.72 | 3.70 | -0.03 | -0.80% | 3.68 | 3.73 | 220115 | 8156 | 0.87% |
| 2025-09-08 | 3.71 | 3.73 | 0.02 | 0.54% | 3.70 | 3.73 | 311463 | 11579 | 1.24% |