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 | 3.30 | 3.21 | -0.09 | -2.73% | 3.20 | 3.33 | 173582 | 5625 | 2.21% |
| 2025-12-15 | 3.23 | 3.30 | 0.06 | 1.85% | 3.19 | 3.34 | 200176 | 6554 | 2.54% |
| 2025-12-12 | 3.20 | 3.24 | 0.04 | 1.25% | 3.17 | 3.40 | 321706 | 10554 | 4.09% |
| 2025-12-11 | 3.36 | 3.20 | -0.08 | -2.44% | 3.20 | 3.40 | 240434 | 7833 | 3.05% |
| 2025-12-10 | 3.31 | 3.28 | -0.03 | -0.91% | 3.22 | 3.34 | 146273 | 4791 | 1.86% |
| 2025-12-09 | 3.36 | 3.31 | -0.05 | -1.49% | 3.28 | 3.37 | 156335 | 5185 | 1.99% |
| 2025-12-08 | 3.43 | 3.36 | -0.06 | -1.75% | 3.34 | 3.45 | 177361 | 6002 | 2.25% |
| 2025-12-05 | 3.31 | 3.42 | 0.10 | 3.01% | 3.30 | 3.43 | 206745 | 6957 | 2.63% |
| 2025-12-04 | 3.48 | 3.32 | -0.16 | -4.60% | 3.31 | 3.48 | 219717 | 7413 | 2.79% |
| 2025-12-03 | 3.49 | 3.48 | 0.00 | 0.00% | 3.38 | 3.50 | 207601 | 7145 | 2.64% |
| 2025-12-02 | 3.41 | 3.48 | 0.05 | 1.46% | 3.38 | 3.50 | 185933 | 6415 | 2.36% |
| 2025-12-01 | 3.49 | 3.43 | -0.04 | -1.15% | 3.40 | 3.51 | 188044 | 6478 | 2.39% |
| 2025-11-28 | 3.37 | 3.47 | 0.10 | 2.97% | 3.33 | 3.48 | 180882 | 6171 | 2.30% |
| 2025-11-27 | 3.34 | 3.37 | 0.02 | 0.60% | 3.27 | 3.39 | 176167 | 5878 | 2.24% |
| 2025-11-26 | 3.43 | 3.35 | -0.04 | -1.18% | 3.30 | 3.45 | 216383 | 7318 | 2.75% |
| 2025-11-25 | 3.29 | 3.39 | 0.10 | 3.04% | 3.27 | 3.44 | 246923 | 8346 | 3.14% |
| 2025-11-24 | 3.24 | 3.29 | 0.08 | 2.49% | 3.20 | 3.31 | 248982 | 8103 | 3.16% |
| 2025-11-21 | 3.50 | 3.21 | -0.34 | -9.58% | 3.20 | 3.52 | 482727 | 15926 | 6.13% |
| 2025-11-20 | 3.60 | 3.55 | -0.03 | -0.84% | 3.47 | 3.62 | 267991 | 9473 | 3.41% |
| 2025-11-19 | 3.70 | 3.58 | -0.15 | -4.02% | 3.55 | 3.74 | 320207 | 11545 | 4.07% |
| 2025-11-18 | 3.85 | 3.73 | -0.12 | -3.12% | 3.68 | 3.86 | 394455 | 14751 | 5.01% |
| 2025-11-17 | 3.86 | 3.85 | 0.03 | 0.79% | 3.78 | 3.95 | 661389 | 25591 | 8.40% |
| 2025-11-14 | 3.90 | 3.82 | -0.06 | -1.55% | 3.82 | 4.00 | 1152268 | 44860 | 14.64% |
| 2025-11-13 | 3.65 | 3.88 | 0.35 | 9.92% | 3.60 | 3.88 | 561889 | 21594 | 7.14% |
| 2025-11-12 | 3.46 | 3.53 | 0.05 | 1.44% | 3.44 | 3.65 | 404324 | 14291 | 5.14% |
| 2025-11-11 | 3.53 | 3.48 | -0.05 | -1.42% | 3.47 | 3.54 | 146086 | 5099 | 1.86% |
| 2025-11-10 | 3.44 | 3.53 | 0.07 | 2.02% | 3.40 | 3.53 | 214748 | 7485 | 2.73% |
| 2025-11-07 | 3.47 | 3.46 | -0.02 | -0.57% | 3.42 | 3.49 | 198557 | 6850 | 2.52% |
| 2025-11-06 | 3.58 | 3.48 | -0.11 | -3.06% | 3.45 | 3.60 | 328797 | 11493 | 4.18% |
| 2025-11-05 | 3.38 | 3.59 | 0.19 | 5.59% | 3.36 | 3.68 | 574763 | 20311 | 7.30% |
| 2025-11-04 | 3.36 | 3.40 | 0.04 | 1.19% | 3.35 | 3.41 | 215184 | 7273 | 2.73% |
| 2025-11-03 | 3.27 | 3.36 | 0.08 | 2.44% | 3.27 | 3.37 | 202474 | 6747 | 2.57% |
| 2025-10-31 | 3.26 | 3.28 | 0.03 | 0.92% | 3.23 | 3.29 | 148124 | 4844 | 1.88% |
| 2025-10-30 | 3.21 | 3.25 | 0.03 | 0.93% | 3.17 | 3.27 | 158281 | 5109 | 2.01% |
| 2025-10-29 | 3.26 | 3.22 | -0.04 | -1.23% | 3.16 | 3.26 | 145550 | 4665 | 1.85% |
| 2025-10-28 | 3.26 | 3.26 | 0.01 | 0.31% | 3.24 | 3.29 | 139042 | 4539 | 1.77% |
| 2025-10-27 | 3.29 | 3.25 | -0.04 | -1.22% | 3.21 | 3.30 | 234169 | 7623 | 2.98% |
| 2025-10-24 | 3.28 | 3.29 | 0.01 | 0.30% | 3.23 | 3.36 | 299438 | 9851 | 3.80% |
| 2025-10-23 | 3.25 | 3.28 | 0.02 | 0.61% | 3.22 | 3.49 | 465150 | 15437 | 5.91% |
| 2025-10-22 | 3.15 | 3.26 | 0.10 | 3.16% | 3.14 | 3.28 | 262957 | 8499 | 3.34% |
| 2025-10-21 | 3.07 | 3.16 | 0.09 | 2.93% | 3.06 | 3.16 | 229674 | 7178 | 2.92% |
| 2025-10-20 | 3.09 | 3.07 | 0.02 | 0.66% | 3.05 | 3.09 | 118245 | 3633 | 1.50% |
| 2025-10-17 | 3.08 | 3.05 | -0.03 | -0.97% | 3.04 | 3.12 | 134737 | 4144 | 1.71% |
| 2025-10-16 | 3.09 | 3.08 | -0.02 | -0.65% | 3.07 | 3.12 | 124398 | 3846 | 1.58% |
| 2025-10-15 | 3.08 | 3.10 | 0.02 | 0.65% | 3.07 | 3.11 | 102423 | 3166 | 1.30% |
| 2025-10-14 | 3.08 | 3.08 | 0.00 | 0.00% | 3.06 | 3.15 | 173008 | 5368 | 2.20% |
| 2025-10-13 | 3.01 | 3.08 | 0.00 | 0.00% | 2.98 | 3.09 | 135465 | 4125 | 1.72% |
| 2025-10-10 | 3.05 | 3.08 | 0.04 | 1.32% | 3.02 | 3.11 | 182814 | 5636 | 2.32% |
| 2025-10-09 | 3.06 | 3.04 | -0.04 | -1.30% | 3.00 | 3.09 | 203498 | 6160 | 2.59% |
| 2025-09-30 | 3.10 | 3.08 | -0.01 | -0.32% | 3.06 | 3.11 | 127374 | 3918 | 1.62% |
| 2025-09-29 | 3.02 | 3.09 | 0.07 | 2.32% | 2.97 | 3.09 | 208285 | 6344 | 2.65% |
| 2025-09-26 | 3.00 | 3.02 | 0.02 | 0.67% | 2.95 | 3.11 | 258384 | 7896 | 3.28% |
| 2025-09-25 | 3.04 | 3.00 | -0.03 | -0.99% | 2.98 | 3.04 | 213286 | 6411 | 2.71% |
| 2025-09-24 | 2.99 | 3.03 | 0.06 | 2.02% | 2.92 | 3.09 | 286235 | 8638 | 3.64% |
| 2025-09-23 | 3.10 | 2.97 | -0.14 | -4.50% | 2.91 | 3.11 | 391138 | 11653 | 4.97% |
| 2025-09-22 | 3.16 | 3.11 | -0.04 | -1.27% | 3.09 | 3.16 | 247115 | 7692 | 3.14% |
| 2025-09-19 | 3.30 | 3.15 | -0.11 | -3.37% | 3.11 | 3.32 | 504722 | 15975 | 6.41% |
| 2025-09-18 | 3.39 | 3.26 | -0.14 | -4.12% | 3.23 | 3.43 | 356162 | 11871 | 4.53% |
| 2025-09-17 | 3.46 | 3.40 | -0.04 | -1.16% | 3.37 | 3.46 | 231444 | 7865 | 2.94% |
| 2025-09-16 | 3.45 | 3.44 | 0.01 | 0.29% | 3.42 | 3.49 | 313888 | 10836 | 3.99% |
| 2025-09-15 | 3.40 | 3.43 | 0.02 | 0.59% | 3.33 | 3.43 | 274284 | 9264 | 3.49% |
| 2025-09-12 | 3.43 | 3.41 | 0.01 | 0.29% | 3.40 | 3.45 | 303238 | 10376 | 3.85% |
| 2025-09-11 | 3.42 | 3.40 | -0.02 | -0.58% | 3.34 | 3.43 | 292610 | 9893 | 3.72% |
| 2025-09-10 | 3.29 | 3.42 | 0.10 | 3.01% | 3.28 | 3.43 | 537496 | 18192 | 6.83% |
| 2025-09-09 | 3.26 | 3.32 | 0.05 | 1.53% | 3.25 | 3.38 | 331623 | 11056 | 4.21% |
| 2025-09-08 | 3.20 | 3.27 | 0.08 | 2.51% | 3.17 | 3.27 | 221133 | 7155 | 2.81% |