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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 3.29 | 3.33 | 0.04 | 1.22% | 3.24 | 3.34 | 619628 | 20398 | 1.74% |
| 2025-12-04 | 3.32 | 3.29 | -0.03 | -0.90% | 3.26 | 3.32 | 449100 | 14760 | 1.26% |
| 2025-12-03 | 3.34 | 3.32 | -0.03 | -0.90% | 3.31 | 3.36 | 405077 | 13492 | 1.13% |
| 2025-12-02 | 3.37 | 3.35 | -0.02 | -0.59% | 3.31 | 3.37 | 483012 | 16107 | 1.35% |
| 2025-12-01 | 3.34 | 3.37 | 0.02 | 0.60% | 3.34 | 3.38 | 466246 | 15679 | 1.31% |
| 2025-11-28 | 3.33 | 3.35 | 0.03 | 0.90% | 3.28 | 3.36 | 505420 | 16855 | 1.42% |
| 2025-11-27 | 3.34 | 3.32 | -0.02 | -0.60% | 3.31 | 3.37 | 649973 | 21725 | 1.82% |
| 2025-11-26 | 3.38 | 3.34 | -0.03 | -0.89% | 3.33 | 3.40 | 547066 | 18416 | 1.53% |
| 2025-11-25 | 3.36 | 3.37 | 0.02 | 0.60% | 3.34 | 3.41 | 522299 | 17657 | 1.46% |
| 2025-11-24 | 3.36 | 3.35 | 0.00 | 0.00% | 3.32 | 3.38 | 574775 | 19272 | 1.61% |
| 2025-11-21 | 3.45 | 3.35 | -0.12 | -3.46% | 3.35 | 3.46 | 761545 | 25843 | 2.13% |
| 2025-11-20 | 3.52 | 3.47 | -0.04 | -1.14% | 3.46 | 3.54 | 506431 | 17709 | 1.42% |
| 2025-11-19 | 3.56 | 3.51 | -0.07 | -1.96% | 3.48 | 3.60 | 604655 | 21293 | 1.69% |
| 2025-11-18 | 3.67 | 3.58 | -0.10 | -2.72% | 3.55 | 3.70 | 901548 | 32462 | 2.52% |
| 2025-11-17 | 3.72 | 3.68 | -0.03 | -0.81% | 3.63 | 3.73 | 755004 | 27674 | 2.11% |
| 2025-11-14 | 3.66 | 3.71 | 0.03 | 0.82% | 3.64 | 3.80 | 1144422 | 42627 | 3.20% |
| 2025-11-13 | 3.66 | 3.68 | 0.03 | 0.82% | 3.64 | 3.70 | 701629 | 25791 | 1.96% |
| 2025-11-12 | 3.75 | 3.65 | -0.09 | -2.41% | 3.61 | 3.77 | 1106046 | 40470 | 3.10% |
| 2025-11-11 | 3.73 | 3.74 | 0.02 | 0.54% | 3.72 | 3.80 | 1063006 | 40036 | 2.98% |
| 2025-11-10 | 3.74 | 3.72 | -0.02 | -0.53% | 3.69 | 3.77 | 1025877 | 38110 | 2.87% |
| 2025-11-07 | 3.75 | 3.74 | 0.01 | 0.27% | 3.73 | 3.81 | 1377820 | 51879 | 3.86% |
| 2025-11-06 | 3.72 | 3.73 | 0.02 | 0.54% | 3.70 | 3.78 | 1225983 | 45837 | 3.43% |
| 2025-11-05 | 3.58 | 3.71 | 0.11 | 3.06% | 3.55 | 3.76 | 1354351 | 49771 | 3.79% |
| 2025-11-04 | 3.66 | 3.60 | -0.06 | -1.64% | 3.58 | 3.68 | 1164706 | 42205 | 3.26% |
| 2025-11-03 | 3.52 | 3.66 | 0.16 | 4.57% | 3.51 | 3.66 | 1641072 | 58971 | 4.60% |
| 2025-10-31 | 3.47 | 3.50 | 0.07 | 2.04% | 3.47 | 3.59 | 1545273 | 54477 | 4.33% |
| 2025-10-30 | 3.48 | 3.43 | -0.06 | -1.72% | 3.40 | 3.48 | 909215 | 31249 | 2.55% |
| 2025-10-29 | 3.40 | 3.49 | 0.10 | 2.95% | 3.36 | 3.49 | 962652 | 33123 | 2.70% |
| 2025-10-28 | 3.47 | 3.39 | -0.07 | -2.02% | 3.35 | 3.47 | 1345308 | 45694 | 3.77% |
| 2025-10-27 | 3.52 | 3.46 | -0.05 | -1.42% | 3.45 | 3.55 | 1131229 | 39464 | 3.17% |
| 2025-10-24 | 3.54 | 3.51 | -0.02 | -0.57% | 3.50 | 3.55 | 450540 | 15855 | 1.26% |
| 2025-10-23 | 3.54 | 3.53 | -0.02 | -0.56% | 3.47 | 3.54 | 682025 | 23902 | 1.91% |
| 2025-10-22 | 3.55 | 3.55 | 0.00 | 0.00% | 3.52 | 3.58 | 416444 | 14782 | 1.17% |
| 2025-10-21 | 3.55 | 3.55 | 0.02 | 0.57% | 3.52 | 3.57 | 599119 | 21274 | 1.68% |
| 2025-10-20 | 3.56 | 3.53 | 0.00 | 0.00% | 3.51 | 3.59 | 630215 | 22249 | 1.76% |
| 2025-10-17 | 3.65 | 3.53 | -0.13 | -3.55% | 3.52 | 3.67 | 755084 | 27026 | 2.11% |
| 2025-10-16 | 3.75 | 3.66 | -0.09 | -2.40% | 3.64 | 3.75 | 782074 | 28732 | 2.19% |
| 2025-10-15 | 3.74 | 3.75 | 0.04 | 1.08% | 3.67 | 3.76 | 625652 | 23275 | 1.75% |
| 2025-10-14 | 3.78 | 3.71 | -0.04 | -1.07% | 3.70 | 3.89 | 1119369 | 42507 | 3.13% |
| 2025-10-13 | 3.69 | 3.75 | -0.07 | -1.83% | 3.65 | 3.77 | 814034 | 30334 | 2.28% |
| 2025-10-10 | 3.85 | 3.82 | -0.05 | -1.29% | 3.81 | 3.89 | 797943 | 30667 | 2.23% |
| 2025-10-09 | 3.76 | 3.87 | 0.13 | 3.48% | 3.75 | 3.90 | 1038944 | 40065 | 2.91% |
| 2025-09-30 | 3.72 | 3.74 | 0.02 | 0.54% | 3.69 | 3.77 | 699796 | 26112 | 1.96% |
| 2025-09-29 | 3.70 | 3.72 | 0.02 | 0.54% | 3.63 | 3.75 | 688211 | 25480 | 1.93% |
| 2025-09-26 | 3.78 | 3.70 | -0.07 | -1.86% | 3.70 | 3.81 | 652720 | 24480 | 1.83% |
| 2025-09-25 | 3.74 | 3.77 | 0.03 | 0.80% | 3.71 | 3.81 | 1048881 | 39636 | 2.94% |
| 2025-09-24 | 3.70 | 3.74 | 0.07 | 1.91% | 3.65 | 3.78 | 1182344 | 43873 | 3.31% |
| 2025-09-23 | 3.75 | 3.67 | -0.09 | -2.39% | 3.61 | 3.76 | 1485842 | 54338 | 4.16% |
| 2025-09-22 | 3.82 | 3.76 | -0.07 | -1.83% | 3.73 | 3.83 | 884239 | 33284 | 2.48% |
| 2025-09-19 | 3.90 | 3.83 | -0.09 | -2.30% | 3.78 | 3.91 | 1205893 | 46330 | 3.38% |
| 2025-09-18 | 3.96 | 3.92 | -0.03 | -0.76% | 3.88 | 4.03 | 1345970 | 53424 | 3.77% |
| 2025-09-17 | 3.94 | 3.95 | -0.02 | -0.50% | 3.91 | 3.99 | 1053216 | 41658 | 2.95% |
| 2025-09-16 | 3.97 | 3.97 | -0.03 | -0.75% | 3.87 | 4.03 | 1572311 | 61803 | 4.40% |
| 2025-09-15 | 4.16 | 4.00 | -0.24 | -5.66% | 4.00 | 4.17 | 2277821 | 92342 | 6.38% |
| 2025-09-12 | 4.58 | 4.24 | -0.47 | -9.98% | 4.24 | 4.59 | 4419499 | 189886 | 12.38% |
| 2025-09-11 | 4.27 | 4.71 | 0.43 | 10.05% | 4.10 | 4.71 | 2960645 | 131264 | 8.29% |
| 2025-09-10 | 4.45 | 4.28 | -0.17 | -3.82% | 4.23 | 4.45 | 1939057 | 83637 | 5.43% |
| 2025-09-09 | 4.58 | 4.45 | -0.13 | -2.84% | 4.43 | 4.70 | 2020504 | 92348 | 5.66% |
| 2025-09-08 | 4.69 | 4.58 | -0.02 | -0.43% | 4.51 | 4.78 | 1751615 | 80696 | 4.91% |
| 2025-09-05 | 4.52 | 4.60 | 0.08 | 1.77% | 4.35 | 4.66 | 1967905 | 88192 | 5.51% |
| 2025-09-04 | 4.60 | 4.52 | 0.00 | 0.00% | 4.40 | 4.79 | 2377232 | 110016 | 6.66% |
| 2025-09-03 | 4.80 | 4.52 | -0.23 | -4.84% | 4.40 | 4.81 | 2194014 | 99291 | 6.14% |
| 2025-09-02 | 4.88 | 4.75 | -0.04 | -0.84% | 4.61 | 4.92 | 2456350 | 117504 | 6.88% |
| 2025-09-01 | 4.50 | 4.79 | 0.31 | 6.92% | 4.50 | 4.83 | 2149620 | 100906 | 6.02% |
| 2025-08-29 | 4.47 | 4.48 | 0.01 | 0.22% | 4.35 | 4.59 | 1779040 | 79412 | 4.98% |