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 | 3.42 | 3.28 | -0.22 | -6.29% | 3.26 | 3.50 | 910712 | 30547 | 4.06% |
| 2025-12-15 | 3.43 | 3.50 | 0.10 | 2.94% | 3.40 | 3.64 | 1052385 | 36768 | 4.69% |
| 2025-12-12 | 3.39 | 3.40 | -0.06 | -1.73% | 3.34 | 3.49 | 830154 | 28229 | 3.70% |
| 2025-12-11 | 3.60 | 3.46 | -0.13 | -3.62% | 3.34 | 3.62 | 1120164 | 38565 | 5.00% |
| 2025-12-10 | 3.66 | 3.59 | -0.13 | -3.49% | 3.57 | 3.68 | 978220 | 35223 | 4.36% |
| 2025-12-09 | 3.82 | 3.72 | -0.11 | -2.87% | 3.66 | 3.87 | 1412306 | 52638 | 6.30% |
| 2025-12-08 | 3.80 | 3.83 | 0.12 | 3.23% | 3.75 | 3.95 | 2535437 | 97506 | 11.31% |
| 2025-12-05 | 3.44 | 3.71 | 0.34 | 10.09% | 3.44 | 3.71 | 1215883 | 43984 | 5.42% |
| 2025-12-04 | 3.45 | 3.37 | -0.26 | -7.16% | 3.33 | 3.78 | 2235664 | 77993 | 9.97% |
| 2025-12-03 | 4.10 | 3.63 | -0.10 | -2.68% | 3.56 | 4.10 | 3354607 | 130445 | 14.96% |
| 2025-12-02 | 3.55 | 3.73 | 0.34 | 10.03% | 3.53 | 3.73 | 1034572 | 38172 | 4.61% |
| 2025-12-01 | 3.06 | 3.39 | 0.31 | 10.06% | 3.03 | 3.39 | 1625106 | 51539 | 7.25% |
| 2025-11-28 | 2.80 | 3.08 | 0.28 | 10.00% | 2.78 | 3.08 | 630518 | 19183 | 2.81% |
| 2025-11-27 | 2.81 | 2.80 | -0.01 | -0.36% | 2.79 | 2.84 | 160391 | 4513 | 0.72% |
| 2025-11-26 | 2.80 | 2.81 | 0.00 | 0.00% | 2.80 | 2.86 | 242409 | 6845 | 1.08% |
| 2025-11-25 | 2.81 | 2.81 | 0.00 | 0.00% | 2.80 | 2.84 | 155653 | 4390 | 0.69% |
| 2025-11-24 | 2.75 | 2.81 | 0.05 | 1.81% | 2.75 | 2.83 | 215779 | 6041 | 0.96% |
| 2025-11-21 | 2.89 | 2.76 | -0.16 | -5.48% | 2.75 | 2.94 | 350594 | 9886 | 1.56% |
| 2025-11-20 | 2.98 | 2.92 | -0.06 | -2.01% | 2.89 | 2.99 | 247691 | 7254 | 1.10% |
| 2025-11-19 | 3.01 | 2.98 | -0.04 | -1.32% | 2.96 | 3.07 | 230459 | 6906 | 1.03% |
| 2025-11-18 | 3.09 | 3.02 | -0.07 | -2.27% | 2.99 | 3.09 | 245714 | 7421 | 1.10% |
| 2025-11-17 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.10 | 207240 | 6369 | 0.92% |
| 2025-11-14 | 3.05 | 3.07 | 0.01 | 0.33% | 3.03 | 3.10 | 277184 | 8534 | 1.24% |
| 2025-11-13 | 3.02 | 3.06 | 0.03 | 0.99% | 2.98 | 3.07 | 230814 | 6993 | 1.03% |
| 2025-11-12 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.07 | 233028 | 7045 | 1.04% |
| 2025-11-11 | 3.00 | 3.01 | 0.01 | 0.33% | 2.98 | 3.02 | 250940 | 7523 | 1.12% |
| 2025-11-10 | 2.92 | 3.00 | 0.09 | 3.09% | 2.90 | 3.01 | 330978 | 9835 | 1.48% |
| 2025-11-07 | 2.90 | 2.91 | -0.01 | -0.34% | 2.90 | 2.93 | 170553 | 4974 | 0.76% |
| 2025-11-06 | 2.95 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 258476 | 7552 | 1.15% |
| 2025-11-05 | 2.91 | 2.96 | 0.02 | 0.68% | 2.90 | 2.97 | 254376 | 7505 | 1.13% |
| 2025-11-04 | 2.93 | 2.94 | 0.00 | 0.00% | 2.90 | 2.97 | 207388 | 6078 | 0.92% |
| 2025-11-03 | 2.84 | 2.94 | 0.10 | 3.52% | 2.83 | 2.95 | 387251 | 11284 | 1.73% |
| 2025-10-31 | 2.82 | 2.84 | 0.03 | 1.07% | 2.81 | 2.87 | 220677 | 6281 | 0.98% |
| 2025-10-30 | 2.94 | 2.81 | -0.13 | -4.42% | 2.81 | 2.94 | 383019 | 10930 | 1.71% |
| 2025-10-29 | 2.96 | 2.94 | -0.03 | -1.01% | 2.89 | 2.97 | 231333 | 6739 | 1.03% |
| 2025-10-28 | 2.96 | 2.97 | 0.00 | 0.00% | 2.95 | 2.99 | 148808 | 4416 | 0.66% |
| 2025-10-27 | 3.01 | 2.97 | -0.01 | -0.34% | 2.95 | 3.03 | 238953 | 7107 | 1.07% |
| 2025-10-24 | 3.03 | 2.98 | -0.04 | -1.32% | 2.98 | 3.07 | 218626 | 6579 | 0.97% |
| 2025-10-23 | 2.99 | 3.02 | 0.01 | 0.33% | 2.96 | 3.03 | 231409 | 6936 | 1.03% |
| 2025-10-22 | 2.99 | 3.01 | 0.01 | 0.33% | 2.98 | 3.04 | 252674 | 7595 | 1.13% |
| 2025-10-21 | 2.87 | 3.00 | 0.12 | 4.17% | 2.87 | 3.00 | 344241 | 10175 | 1.54% |
| 2025-10-20 | 2.84 | 2.88 | 0.06 | 2.13% | 2.83 | 2.89 | 216956 | 6217 | 0.97% |
| 2025-10-17 | 2.87 | 2.82 | -0.06 | -2.08% | 2.82 | 2.91 | 208928 | 5971 | 0.93% |
| 2025-10-16 | 2.89 | 2.88 | -0.02 | -0.69% | 2.87 | 2.92 | 192814 | 5569 | 0.86% |
| 2025-10-15 | 2.88 | 2.90 | 0.04 | 1.40% | 2.87 | 2.92 | 229690 | 6654 | 1.02% |
| 2025-10-14 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.92 | 219521 | 6332 | 0.98% |
| 2025-10-13 | 2.80 | 2.87 | -0.06 | -2.05% | 2.79 | 2.87 | 236948 | 6733 | 1.06% |
| 2025-10-10 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 2.96 | 275674 | 8084 | 1.23% |
| 2025-10-09 | 2.89 | 2.91 | 0.03 | 1.04% | 2.85 | 2.91 | 190207 | 5501 | 0.85% |
| 2025-09-30 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 178397 | 5123 | 0.80% |
| 2025-09-29 | 2.85 | 2.86 | 0.02 | 0.70% | 2.76 | 2.87 | 203969 | 5778 | 0.91% |
| 2025-09-26 | 2.80 | 2.84 | 0.03 | 1.07% | 2.76 | 2.88 | 245569 | 6971 | 1.10% |
| 2025-09-25 | 2.88 | 2.81 | -0.08 | -2.77% | 2.80 | 2.90 | 296174 | 8404 | 1.32% |
| 2025-09-24 | 2.86 | 2.89 | 0.01 | 0.35% | 2.84 | 2.94 | 257077 | 7436 | 1.15% |
| 2025-09-23 | 2.96 | 2.88 | -0.09 | -3.03% | 2.81 | 2.97 | 349169 | 9990 | 1.56% |
| 2025-09-22 | 3.02 | 2.97 | -0.05 | -1.66% | 2.93 | 3.03 | 257972 | 7649 | 1.15% |
| 2025-09-19 | 3.15 | 3.02 | -0.16 | -5.03% | 3.01 | 3.16 | 492919 | 15080 | 2.20% |
| 2025-09-18 | 3.25 | 3.18 | -0.05 | -1.55% | 3.12 | 3.31 | 506389 | 16397 | 2.26% |
| 2025-09-17 | 3.26 | 3.23 | -0.04 | -1.22% | 3.18 | 3.26 | 335175 | 10778 | 1.49% |
| 2025-09-16 | 3.17 | 3.27 | 0.10 | 3.15% | 3.16 | 3.29 | 394171 | 12755 | 1.76% |
| 2025-09-15 | 3.18 | 3.17 | -0.02 | -0.63% | 3.14 | 3.21 | 200802 | 6368 | 0.90% |
| 2025-09-12 | 3.14 | 3.19 | 0.03 | 0.95% | 3.12 | 3.22 | 322523 | 10239 | 1.44% |
| 2025-09-11 | 3.19 | 3.16 | -0.02 | -0.63% | 3.07 | 3.19 | 350893 | 10935 | 1.56% |
| 2025-09-10 | 3.12 | 3.18 | 0.07 | 2.25% | 3.10 | 3.25 | 364685 | 11614 | 1.63% |
| 2025-09-09 | 3.12 | 3.11 | -0.01 | -0.32% | 3.10 | 3.15 | 219989 | 6861 | 0.98% |
| 2025-09-08 | 3.15 | 3.12 | -0.03 | -0.95% | 3.10 | 3.18 | 229558 | 7196 | 1.02% |