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 | 3.13 | 3.11 | -0.03 | -0.96% | 3.10 | 3.16 | 140372 | 4379 | 0.63% |
| 2025-12-15 | 3.14 | 3.14 | 0.01 | 0.32% | 3.08 | 3.16 | 140155 | 4380 | 0.63% |
| 2025-12-12 | 3.18 | 3.13 | -0.06 | -1.88% | 3.13 | 3.21 | 181752 | 5744 | 0.82% |
| 2025-12-11 | 3.32 | 3.19 | -0.13 | -3.92% | 3.18 | 3.34 | 266807 | 8596 | 1.20% |
| 2025-12-10 | 3.24 | 3.32 | 0.08 | 2.47% | 3.22 | 3.35 | 278122 | 9138 | 1.25% |
| 2025-12-09 | 3.34 | 3.24 | -0.10 | -2.99% | 3.24 | 3.35 | 225079 | 7382 | 1.01% |
| 2025-12-08 | 3.38 | 3.34 | -0.01 | -0.30% | 3.32 | 3.39 | 134239 | 4492 | 0.60% |
| 2025-12-05 | 3.34 | 3.35 | 0.01 | 0.30% | 3.29 | 3.35 | 156217 | 5174 | 0.70% |
| 2025-12-04 | 3.39 | 3.34 | -0.05 | -1.47% | 3.32 | 3.42 | 151332 | 5076 | 0.68% |
| 2025-12-03 | 3.40 | 3.39 | -0.02 | -0.59% | 3.37 | 3.42 | 144933 | 4922 | 0.65% |
| 2025-12-02 | 3.42 | 3.41 | -0.01 | -0.29% | 3.38 | 3.44 | 143224 | 4879 | 0.64% |
| 2025-12-01 | 3.48 | 3.42 | -0.07 | -2.01% | 3.41 | 3.51 | 181209 | 6250 | 0.81% |
| 2025-11-28 | 3.45 | 3.49 | 0.04 | 1.16% | 3.40 | 3.50 | 174245 | 6010 | 0.78% |
| 2025-11-27 | 3.49 | 3.45 | -0.04 | -1.15% | 3.33 | 3.50 | 320195 | 11011 | 1.44% |
| 2025-11-26 | 3.56 | 3.49 | -0.08 | -2.24% | 3.48 | 3.58 | 197602 | 6973 | 0.89% |
| 2025-11-25 | 3.53 | 3.57 | 0.05 | 1.42% | 3.50 | 3.62 | 233978 | 8307 | 1.05% |
| 2025-11-24 | 3.53 | 3.52 | 0.01 | 0.28% | 3.49 | 3.56 | 161095 | 5685 | 0.72% |
| 2025-11-21 | 3.58 | 3.51 | -0.11 | -3.04% | 3.51 | 3.65 | 266805 | 9494 | 1.20% |
| 2025-11-20 | 3.62 | 3.62 | 0.00 | 0.00% | 3.57 | 3.71 | 263266 | 9561 | 1.18% |
| 2025-11-19 | 3.74 | 3.62 | -0.11 | -2.95% | 3.60 | 3.78 | 271497 | 9894 | 1.22% |
| 2025-11-18 | 3.94 | 3.73 | -0.21 | -5.33% | 3.71 | 3.94 | 422348 | 15987 | 1.90% |
| 2025-11-17 | 3.92 | 3.94 | 0.02 | 0.51% | 3.89 | 3.97 | 213999 | 8426 | 0.96% |
| 2025-11-14 | 3.90 | 3.92 | 0.00 | 0.00% | 3.88 | 3.96 | 212504 | 8350 | 0.95% |
| 2025-11-13 | 3.90 | 3.92 | 0.02 | 0.51% | 3.83 | 3.93 | 234798 | 9110 | 1.06% |
| 2025-11-12 | 3.90 | 3.90 | 0.00 | 0.00% | 3.86 | 3.96 | 258219 | 10087 | 1.16% |
| 2025-11-11 | 3.86 | 3.90 | 0.04 | 1.04% | 3.86 | 3.95 | 322932 | 12605 | 1.45% |
| 2025-11-10 | 3.80 | 3.86 | 0.05 | 1.31% | 3.78 | 3.86 | 272616 | 10444 | 1.23% |
| 2025-11-07 | 3.86 | 3.81 | -0.05 | -1.30% | 3.80 | 3.87 | 229992 | 8794 | 1.03% |
| 2025-11-06 | 3.89 | 3.86 | -0.02 | -0.52% | 3.81 | 3.90 | 297816 | 11430 | 1.34% |
| 2025-11-05 | 3.88 | 3.88 | -0.04 | -1.02% | 3.81 | 3.92 | 244568 | 9507 | 1.10% |
| 2025-11-04 | 3.97 | 3.92 | -0.06 | -1.51% | 3.87 | 4.00 | 363239 | 14275 | 1.63% |
| 2025-11-03 | 4.11 | 3.98 | -0.13 | -3.16% | 3.98 | 4.11 | 505832 | 20339 | 2.27% |
| 2025-10-31 | 4.05 | 4.11 | 0.03 | 0.74% | 4.05 | 4.23 | 633885 | 26210 | 2.85% |
| 2025-10-30 | 4.07 | 4.08 | 0.04 | 0.99% | 4.03 | 4.23 | 791586 | 32460 | 3.56% |
| 2025-10-29 | 4.02 | 4.04 | 0.06 | 1.51% | 3.92 | 4.17 | 598293 | 24076 | 2.69% |
| 2025-10-28 | 4.06 | 3.98 | -0.04 | -1.00% | 3.97 | 4.16 | 596881 | 24114 | 2.68% |
| 2025-10-27 | 4.14 | 4.02 | -0.07 | -1.71% | 3.98 | 4.16 | 812140 | 32738 | 3.65% |
| 2025-10-24 | 4.19 | 4.09 | -0.10 | -2.39% | 4.07 | 4.33 | 982037 | 40864 | 4.41% |
| 2025-10-23 | 4.46 | 4.19 | -0.29 | -6.47% | 4.10 | 4.51 | 1652746 | 70196 | 7.43% |
| 2025-10-22 | 4.20 | 4.48 | 0.41 | 10.07% | 4.10 | 4.48 | 1011207 | 44228 | 4.54% |
| 2025-10-21 | 3.70 | 4.07 | 0.37 | 10.00% | 3.67 | 4.07 | 879579 | 34867 | 3.95% |
| 2025-10-20 | 3.63 | 3.70 | 0.05 | 1.37% | 3.63 | 3.73 | 301384 | 11110 | 1.35% |
| 2025-10-17 | 3.64 | 3.65 | 0.01 | 0.27% | 3.63 | 3.74 | 358083 | 13196 | 1.61% |
| 2025-10-16 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.71 | 217305 | 7949 | 0.98% |
| 2025-10-15 | 3.64 | 3.64 | -0.02 | -0.55% | 3.60 | 3.70 | 235136 | 8566 | 1.06% |
| 2025-10-14 | 3.62 | 3.66 | 0.08 | 2.23% | 3.62 | 3.75 | 491079 | 18113 | 2.21% |
| 2025-10-13 | 3.51 | 3.58 | -0.03 | -0.83% | 3.47 | 3.60 | 230049 | 8164 | 1.03% |
| 2025-10-10 | 3.62 | 3.61 | 0.01 | 0.28% | 3.58 | 3.65 | 240041 | 8669 | 1.08% |
| 2025-10-09 | 3.71 | 3.60 | -0.13 | -3.49% | 3.54 | 3.72 | 444477 | 15963 | 2.00% |
| 2025-09-30 | 3.68 | 3.73 | 0.07 | 1.91% | 3.61 | 3.75 | 362394 | 13410 | 1.63% |
| 2025-09-29 | 3.72 | 3.66 | -0.01 | -0.27% | 3.59 | 3.72 | 312666 | 11387 | 1.41% |
| 2025-09-26 | 3.61 | 3.67 | 0.04 | 1.10% | 3.59 | 3.79 | 596546 | 22107 | 2.68% |
| 2025-09-25 | 3.59 | 3.63 | 0.06 | 1.68% | 3.51 | 3.70 | 525709 | 18909 | 2.36% |
| 2025-09-24 | 3.43 | 3.57 | 0.13 | 3.78% | 3.43 | 3.63 | 381389 | 13541 | 1.71% |
| 2025-09-23 | 3.55 | 3.44 | -0.13 | -3.64% | 3.42 | 3.56 | 355403 | 12313 | 1.60% |
| 2025-09-22 | 3.65 | 3.57 | -0.18 | -4.80% | 3.50 | 3.65 | 620391 | 22104 | 2.79% |
| 2025-09-19 | 3.60 | 3.75 | 0.17 | 4.75% | 3.51 | 3.85 | 666928 | 24513 | 3.00% |
| 2025-09-18 | 3.67 | 3.58 | -0.08 | -2.19% | 3.54 | 3.72 | 364665 | 13253 | 1.64% |
| 2025-09-17 | 3.69 | 3.66 | -0.02 | -0.54% | 3.62 | 3.70 | 255064 | 9314 | 1.15% |
| 2025-09-16 | 3.65 | 3.68 | 0.03 | 0.82% | 3.63 | 3.71 | 378588 | 13924 | 1.70% |
| 2025-09-15 | 3.63 | 3.65 | -0.01 | -0.27% | 3.56 | 3.67 | 311590 | 11247 | 1.40% |
| 2025-09-12 | 3.57 | 3.66 | 0.08 | 2.23% | 3.55 | 3.68 | 499230 | 18101 | 2.24% |
| 2025-09-11 | 3.52 | 3.58 | 0.05 | 1.42% | 3.48 | 3.62 | 289179 | 10219 | 1.30% |
| 2025-09-10 | 3.54 | 3.53 | 0.00 | 0.00% | 3.50 | 3.55 | 157379 | 5536 | 0.71% |
| 2025-09-09 | 3.47 | 3.53 | 0.04 | 1.15% | 3.46 | 3.57 | 201659 | 7112 | 0.91% |
| 2025-09-08 | 3.46 | 3.49 | 0.00 | 0.00% | 3.46 | 3.50 | 163221 | 5683 | 0.73% |