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 | 2.93 | 2.91 | -0.02 | -0.68% | 2.90 | 2.93 | 1451468 | 42256 | 0.81% |
| 2025-12-15 | 2.92 | 2.93 | -0.01 | -0.34% | 2.90 | 2.95 | 1519208 | 44469 | 0.85% |
| 2025-12-12 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.95 | 1670303 | 49033 | 0.94% |
| 2025-12-11 | 2.96 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 2144418 | 62833 | 1.20% |
| 2025-12-10 | 2.99 | 2.96 | -0.09 | -2.95% | 2.93 | 3.03 | 4522870 | 134443 | 2.53% |
| 2025-12-09 | 3.23 | 3.05 | -0.34 | -10.03% | 3.05 | 3.23 | 7778230 | 239449 | 4.36% |
| 2025-12-08 | 3.41 | 3.39 | 0.00 | 0.00% | 3.36 | 3.44 | 2053162 | 69694 | 1.15% |
| 2025-12-05 | 3.27 | 3.39 | 0.10 | 3.04% | 3.27 | 3.40 | 3174188 | 106276 | 1.78% |
| 2025-12-04 | 3.32 | 3.29 | 0.02 | 0.61% | 3.28 | 3.36 | 2178510 | 72360 | 1.22% |
| 2025-12-03 | 3.23 | 3.27 | 0.03 | 0.93% | 3.21 | 3.31 | 1978590 | 64571 | 1.11% |
| 2025-12-02 | 3.23 | 3.24 | -0.01 | -0.31% | 3.19 | 3.25 | 1359008 | 43782 | 0.76% |
| 2025-12-01 | 3.30 | 3.25 | 0.07 | 2.20% | 3.23 | 3.35 | 3967754 | 130446 | 2.22% |
| 2025-11-28 | 3.17 | 3.18 | 0.01 | 0.32% | 3.13 | 3.19 | 1299496 | 41104 | 0.73% |
| 2025-11-27 | 3.20 | 3.17 | -0.02 | -0.63% | 3.17 | 3.21 | 1096595 | 34934 | 0.61% |
| 2025-11-26 | 3.22 | 3.19 | -0.02 | -0.62% | 3.18 | 3.23 | 1316372 | 42190 | 0.74% |
| 2025-11-25 | 3.22 | 3.21 | 0.00 | 0.00% | 3.20 | 3.23 | 1174923 | 37763 | 0.66% |
| 2025-11-24 | 3.19 | 3.21 | 0.02 | 0.63% | 3.18 | 3.23 | 1226922 | 39304 | 0.69% |
| 2025-11-21 | 3.28 | 3.19 | -0.12 | -3.63% | 3.18 | 3.29 | 2031467 | 65498 | 1.14% |
| 2025-11-20 | 3.30 | 3.31 | 0.01 | 0.30% | 3.29 | 3.34 | 1510182 | 50074 | 0.85% |
| 2025-11-19 | 3.29 | 3.30 | 0.01 | 0.30% | 3.27 | 3.31 | 1225306 | 40331 | 0.69% |
| 2025-11-18 | 3.34 | 3.29 | -0.06 | -1.79% | 3.27 | 3.35 | 1888880 | 62452 | 1.06% |
| 2025-11-17 | 3.38 | 3.35 | -0.03 | -0.89% | 3.33 | 3.39 | 1822120 | 61028 | 1.02% |
| 2025-11-14 | 3.44 | 3.38 | -0.10 | -2.87% | 3.38 | 3.44 | 3187292 | 108478 | 1.79% |
| 2025-11-13 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.53 | 5255452 | 182955 | 2.94% |
| 2025-11-12 | 3.51 | 3.45 | -0.06 | -1.71% | 3.42 | 3.51 | 2453947 | 84798 | 1.37% |
| 2025-11-11 | 3.51 | 3.51 | 0.02 | 0.57% | 3.49 | 3.58 | 4046534 | 142403 | 2.27% |
| 2025-11-10 | 3.49 | 3.49 | 0.00 | 0.00% | 3.48 | 3.56 | 2588316 | 90815 | 1.45% |
| 2025-11-07 | 3.48 | 3.49 | 0.00 | 0.00% | 3.45 | 3.53 | 1426084 | 49829 | 0.80% |
| 2025-11-06 | 3.47 | 3.49 | 0.00 | 0.00% | 3.47 | 3.54 | 2058715 | 71924 | 1.15% |
| 2025-11-05 | 3.42 | 3.49 | 0.01 | 0.29% | 3.41 | 3.51 | 1255529 | 43386 | 0.70% |
| 2025-11-04 | 3.52 | 3.48 | -0.05 | -1.42% | 3.45 | 3.55 | 1184357 | 41476 | 0.66% |
| 2025-11-03 | 3.50 | 3.53 | 0.04 | 1.15% | 3.46 | 3.54 | 1563696 | 54765 | 0.88% |
| 2025-10-31 | 3.60 | 3.49 | -0.21 | -5.68% | 3.49 | 3.63 | 3448132 | 122101 | 1.93% |
| 2025-10-30 | 3.67 | 3.70 | 0.00 | 0.00% | 3.66 | 3.82 | 2855889 | 106750 | 1.60% |
| 2025-10-29 | 3.64 | 3.70 | 0.05 | 1.37% | 3.58 | 3.70 | 1880474 | 68624 | 1.05% |
| 2025-10-28 | 3.80 | 3.65 | -0.17 | -4.45% | 3.63 | 3.81 | 2435448 | 89926 | 1.36% |
| 2025-10-27 | 3.80 | 3.82 | 0.08 | 2.14% | 3.77 | 3.88 | 2426457 | 92716 | 1.36% |
| 2025-10-24 | 3.70 | 3.74 | 0.06 | 1.63% | 3.69 | 3.76 | 1740460 | 64754 | 0.97% |
| 2025-10-23 | 3.68 | 3.68 | 0.00 | 0.00% | 3.59 | 3.69 | 1229854 | 44760 | 0.69% |
| 2025-10-22 | 3.67 | 3.68 | -0.03 | -0.81% | 3.65 | 3.71 | 1129800 | 41539 | 0.63% |
| 2025-10-21 | 3.69 | 3.71 | 0.04 | 1.09% | 3.69 | 3.75 | 1449599 | 53975 | 0.81% |
| 2025-10-20 | 3.72 | 3.67 | -0.04 | -1.08% | 3.66 | 3.74 | 1726005 | 63666 | 0.97% |
| 2025-10-17 | 3.83 | 3.71 | -0.11 | -2.88% | 3.70 | 3.83 | 1995127 | 74624 | 1.12% |
| 2025-10-16 | 3.90 | 3.82 | -0.12 | -3.05% | 3.79 | 3.92 | 1837912 | 70591 | 1.03% |
| 2025-10-15 | 3.94 | 3.94 | 0.00 | 0.00% | 3.86 | 4.03 | 2433473 | 95609 | 1.36% |
| 2025-10-14 | 4.12 | 3.94 | -0.06 | -1.50% | 3.91 | 4.17 | 3954335 | 159611 | 2.21% |
| 2025-10-13 | 3.91 | 4.00 | -0.05 | -1.23% | 3.83 | 4.07 | 5042955 | 198835 | 2.82% |
| 2025-10-10 | 4.01 | 4.05 | -0.09 | -2.17% | 3.97 | 4.30 | 6160966 | 253940 | 3.45% |
| 2025-10-09 | 4.00 | 4.14 | 0.29 | 7.53% | 3.91 | 4.24 | 8893670 | 367028 | 4.98% |
| 2025-09-30 | 3.50 | 3.85 | 0.35 | 10.00% | 3.48 | 3.85 | 4899686 | 183747 | 2.74% |
| 2025-09-29 | 3.42 | 3.50 | 0.09 | 2.64% | 3.40 | 3.52 | 1523515 | 52823 | 0.85% |
| 2025-09-26 | 3.41 | 3.41 | -0.02 | -0.58% | 3.38 | 3.45 | 1132819 | 38756 | 0.63% |
| 2025-09-25 | 3.38 | 3.43 | 0.12 | 3.63% | 3.38 | 3.50 | 2164382 | 74407 | 1.21% |
| 2025-09-24 | 3.33 | 3.31 | -0.01 | -0.30% | 3.28 | 3.33 | 665370 | 21973 | 0.37% |
| 2025-09-23 | 3.31 | 3.32 | 0.02 | 0.61% | 3.25 | 3.32 | 1062954 | 34941 | 0.60% |
| 2025-09-22 | 3.36 | 3.30 | -0.07 | -2.08% | 3.27 | 3.37 | 792109 | 26155 | 0.44% |
| 2025-09-19 | 3.37 | 3.37 | -0.01 | -0.30% | 3.35 | 3.40 | 869361 | 29307 | 0.49% |
| 2025-09-18 | 3.46 | 3.38 | -0.08 | -2.31% | 3.35 | 3.48 | 1257406 | 42912 | 0.70% |
| 2025-09-17 | 3.48 | 3.46 | -0.03 | -0.86% | 3.42 | 3.50 | 853480 | 29513 | 0.48% |
| 2025-09-16 | 3.52 | 3.49 | 0.01 | 0.29% | 3.42 | 3.59 | 1517034 | 52916 | 0.85% |
| 2025-09-15 | 3.48 | 3.48 | 0.00 | 0.00% | 3.45 | 3.53 | 1024490 | 35667 | 0.57% |
| 2025-09-12 | 3.43 | 3.48 | 0.05 | 1.46% | 3.42 | 3.50 | 1327064 | 46043 | 0.74% |
| 2025-09-11 | 3.38 | 3.43 | 0.04 | 1.18% | 3.38 | 3.44 | 994250 | 33916 | 0.56% |
| 2025-09-10 | 3.41 | 3.39 | -0.04 | -1.17% | 3.35 | 3.42 | 1059966 | 35877 | 0.59% |
| 2025-09-09 | 3.46 | 3.43 | -0.04 | -1.15% | 3.41 | 3.50 | 937837 | 32348 | 0.53% |
| 2025-09-08 | 3.43 | 3.47 | 0.04 | 1.17% | 3.41 | 3.49 | 1288634 | 44372 | 0.72% |