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 | 3.32 | 3.33 | 0.02 | 0.60% | 3.32 | 3.44 | 500502 | 16795 | 1.14% |
| 2025-12-15 | 3.28 | 3.31 | 0.02 | 0.61% | 3.24 | 3.35 | 395088 | 13085 | 0.90% |
| 2025-12-12 | 3.33 | 3.29 | -0.04 | -1.20% | 3.29 | 3.35 | 497364 | 16478 | 1.13% |
| 2025-12-11 | 3.43 | 3.33 | -0.10 | -2.92% | 3.33 | 3.44 | 500590 | 16855 | 1.14% |
| 2025-12-10 | 3.43 | 3.43 | 0.00 | 0.00% | 3.41 | 3.45 | 265031 | 9086 | 0.60% |
| 2025-12-09 | 3.47 | 3.43 | -0.05 | -1.44% | 3.43 | 3.48 | 287130 | 9894 | 0.65% |
| 2025-12-08 | 3.50 | 3.48 | -0.01 | -0.29% | 3.47 | 3.54 | 358804 | 12552 | 0.82% |
| 2025-12-05 | 3.42 | 3.49 | 0.07 | 2.05% | 3.40 | 3.49 | 392219 | 13583 | 0.89% |
| 2025-12-04 | 3.46 | 3.42 | -0.05 | -1.44% | 3.42 | 3.48 | 289101 | 9932 | 0.66% |
| 2025-12-03 | 3.52 | 3.47 | -0.06 | -1.70% | 3.46 | 3.53 | 329890 | 11481 | 0.75% |
| 2025-12-02 | 3.51 | 3.53 | 0.02 | 0.57% | 3.47 | 3.54 | 372507 | 13045 | 0.85% |
| 2025-12-01 | 3.49 | 3.51 | 0.01 | 0.29% | 3.49 | 3.53 | 262290 | 9205 | 0.60% |
| 2025-11-28 | 3.48 | 3.50 | 0.01 | 0.29% | 3.45 | 3.51 | 342793 | 11933 | 0.78% |
| 2025-11-27 | 3.58 | 3.49 | -0.08 | -2.24% | 3.49 | 3.59 | 458196 | 16117 | 1.04% |
| 2025-11-26 | 3.51 | 3.57 | 0.06 | 1.71% | 3.50 | 3.59 | 576733 | 20400 | 1.31% |
| 2025-11-25 | 3.53 | 3.51 | -0.01 | -0.28% | 3.50 | 3.54 | 412847 | 14526 | 0.94% |
| 2025-11-24 | 3.48 | 3.52 | 0.04 | 1.15% | 3.48 | 3.54 | 376238 | 13226 | 0.86% |
| 2025-11-21 | 3.60 | 3.48 | -0.15 | -4.13% | 3.46 | 3.62 | 666091 | 23460 | 1.52% |
| 2025-11-20 | 3.68 | 3.63 | -0.07 | -1.89% | 3.63 | 3.71 | 394580 | 14421 | 0.90% |
| 2025-11-19 | 3.69 | 3.70 | 0.00 | 0.00% | 3.63 | 3.72 | 498208 | 18334 | 1.13% |
| 2025-11-18 | 3.75 | 3.70 | -0.07 | -1.86% | 3.63 | 3.76 | 682442 | 25128 | 1.55% |
| 2025-11-17 | 3.80 | 3.77 | 0.01 | 0.27% | 3.76 | 3.85 | 713519 | 27107 | 1.62% |
| 2025-11-14 | 3.75 | 3.76 | 0.00 | 0.00% | 3.73 | 3.82 | 677917 | 25517 | 1.54% |
| 2025-11-13 | 3.78 | 3.76 | -0.01 | -0.27% | 3.73 | 3.79 | 587988 | 22040 | 1.34% |
| 2025-11-12 | 3.72 | 3.77 | 0.04 | 1.07% | 3.68 | 3.84 | 984080 | 37056 | 2.24% |
| 2025-11-11 | 3.74 | 3.73 | -0.01 | -0.27% | 3.70 | 3.76 | 481649 | 17936 | 1.10% |
| 2025-11-10 | 3.66 | 3.74 | 0.06 | 1.63% | 3.64 | 3.75 | 709595 | 26353 | 1.62% |
| 2025-11-07 | 3.61 | 3.68 | 0.06 | 1.66% | 3.59 | 3.77 | 944314 | 34886 | 2.15% |
| 2025-11-06 | 3.64 | 3.62 | -0.01 | -0.28% | 3.60 | 3.65 | 385080 | 13908 | 0.88% |
| 2025-11-05 | 3.59 | 3.63 | 0.01 | 0.28% | 3.58 | 3.65 | 489670 | 17758 | 1.12% |
| 2025-11-04 | 3.64 | 3.62 | -0.02 | -0.55% | 3.58 | 3.65 | 423147 | 15292 | 0.96% |
| 2025-11-03 | 3.62 | 3.64 | 0.03 | 0.83% | 3.58 | 3.65 | 482565 | 17446 | 1.10% |
| 2025-10-31 | 3.59 | 3.61 | 0.03 | 0.84% | 3.58 | 3.62 | 452773 | 16307 | 1.03% |
| 2025-10-30 | 3.62 | 3.58 | -0.05 | -1.38% | 3.56 | 3.64 | 624773 | 22387 | 1.42% |
| 2025-10-29 | 3.64 | 3.63 | -0.06 | -1.63% | 3.56 | 3.66 | 871909 | 31438 | 1.99% |
| 2025-10-28 | 3.69 | 3.69 | -0.01 | -0.27% | 3.67 | 3.74 | 616824 | 22830 | 1.40% |
| 2025-10-27 | 3.71 | 3.70 | 0.00 | 0.00% | 3.68 | 3.73 | 514477 | 19051 | 1.17% |
| 2025-10-24 | 3.73 | 3.70 | -0.05 | -1.33% | 3.70 | 3.78 | 606223 | 22578 | 1.38% |
| 2025-10-23 | 3.81 | 3.75 | -0.11 | -2.85% | 3.68 | 3.83 | 1045847 | 38993 | 2.38% |
| 2025-10-22 | 3.75 | 3.86 | 0.11 | 2.93% | 3.73 | 3.93 | 1817897 | 69871 | 4.14% |
| 2025-10-21 | 3.77 | 3.75 | 0.00 | 0.00% | 3.73 | 3.78 | 965424 | 36173 | 2.20% |
| 2025-10-20 | 3.81 | 3.75 | -0.11 | -2.85% | 3.72 | 3.85 | 2010127 | 75759 | 4.58% |
| 2025-10-17 | 3.52 | 3.86 | 0.35 | 9.97% | 3.52 | 3.86 | 2118129 | 80306 | 4.82% |
| 2025-10-16 | 3.60 | 3.51 | -0.10 | -2.77% | 3.51 | 3.60 | 525543 | 18620 | 1.20% |
| 2025-10-15 | 3.59 | 3.61 | 0.01 | 0.28% | 3.55 | 3.62 | 537771 | 19280 | 1.22% |
| 2025-10-14 | 3.57 | 3.60 | 0.04 | 1.12% | 3.56 | 3.64 | 763435 | 27465 | 1.74% |
| 2025-10-13 | 3.40 | 3.56 | -0.02 | -0.56% | 3.40 | 3.57 | 611522 | 21445 | 1.39% |
| 2025-10-10 | 3.55 | 3.58 | 0.03 | 0.85% | 3.52 | 3.66 | 742004 | 26731 | 1.69% |
| 2025-10-09 | 3.54 | 3.55 | 0.02 | 0.57% | 3.52 | 3.58 | 576481 | 20488 | 1.31% |
| 2025-09-30 | 3.52 | 3.53 | 0.01 | 0.28% | 3.51 | 3.56 | 552681 | 19531 | 1.26% |
| 2025-09-29 | 3.52 | 3.52 | -0.01 | -0.28% | 3.46 | 3.54 | 515609 | 18082 | 1.17% |
| 2025-09-26 | 3.53 | 3.53 | 0.00 | 0.00% | 3.52 | 3.58 | 538542 | 19108 | 1.23% |
| 2025-09-25 | 3.60 | 3.53 | -0.08 | -2.22% | 3.52 | 3.61 | 641694 | 22833 | 1.46% |
| 2025-09-24 | 3.56 | 3.61 | 0.03 | 0.84% | 3.55 | 3.62 | 580937 | 20878 | 1.32% |
| 2025-09-23 | 3.65 | 3.58 | -0.08 | -2.19% | 3.50 | 3.65 | 1004708 | 35668 | 2.29% |
| 2025-09-22 | 3.70 | 3.66 | -0.06 | -1.61% | 3.63 | 3.74 | 828278 | 30362 | 1.89% |
| 2025-09-19 | 3.84 | 3.72 | -0.13 | -3.38% | 3.72 | 3.89 | 1002471 | 37965 | 2.28% |
| 2025-09-18 | 3.86 | 3.85 | -0.03 | -0.77% | 3.74 | 3.97 | 1524419 | 58775 | 3.47% |
| 2025-09-17 | 3.93 | 3.88 | -0.05 | -1.27% | 3.86 | 4.01 | 1734099 | 68207 | 3.95% |
| 2025-09-16 | 3.68 | 3.93 | 0.22 | 5.93% | 3.67 | 3.97 | 2122551 | 81281 | 4.83% |
| 2025-09-15 | 3.60 | 3.71 | 0.11 | 3.06% | 3.54 | 3.71 | 1501082 | 54498 | 3.42% |
| 2025-09-12 | 3.55 | 3.60 | 0.05 | 1.41% | 3.53 | 3.61 | 1107872 | 39597 | 2.52% |
| 2025-09-11 | 3.50 | 3.55 | 0.07 | 2.01% | 3.44 | 3.61 | 1305210 | 46156 | 2.97% |
| 2025-09-10 | 3.39 | 3.48 | 0.09 | 2.65% | 3.37 | 3.50 | 1484842 | 51073 | 3.38% |
| 2025-09-09 | 3.49 | 3.39 | -0.10 | -2.87% | 3.38 | 3.49 | 1199864 | 41086 | 2.73% |
| 2025-09-08 | 3.53 | 3.49 | -0.07 | -1.97% | 3.47 | 3.58 | 1269818 | 44532 | 2.89% |