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 | 3.43 | 3.28 | -0.17 | -4.93% | 3.26 | 3.44 | 1594833 | 52819 | 4.57% |
| 2025-12-15 | 3.48 | 3.45 | -0.02 | -0.58% | 3.39 | 3.49 | 998660 | 34385 | 2.86% |
| 2025-12-12 | 3.50 | 3.47 | -0.04 | -1.14% | 3.43 | 3.50 | 1178576 | 40800 | 3.38% |
| 2025-12-11 | 3.63 | 3.51 | -0.11 | -3.04% | 3.50 | 3.63 | 1329279 | 47092 | 3.81% |
| 2025-12-10 | 3.62 | 3.62 | -0.03 | -0.82% | 3.56 | 3.65 | 1256512 | 45251 | 3.60% |
| 2025-12-09 | 3.62 | 3.65 | 0.03 | 0.83% | 3.58 | 3.70 | 1594338 | 58188 | 4.57% |
| 2025-12-08 | 3.58 | 3.62 | 0.04 | 1.12% | 3.58 | 3.67 | 1552283 | 56531 | 4.45% |
| 2025-12-05 | 3.51 | 3.58 | 0.03 | 0.85% | 3.48 | 3.58 | 1308605 | 46352 | 3.75% |
| 2025-12-04 | 3.62 | 3.55 | -0.07 | -1.93% | 3.54 | 3.64 | 1476543 | 52654 | 4.23% |
| 2025-12-03 | 3.78 | 3.62 | -0.18 | -4.74% | 3.61 | 3.79 | 2269087 | 83078 | 6.50% |
| 2025-12-02 | 3.86 | 3.80 | -0.09 | -2.31% | 3.75 | 3.90 | 1604586 | 60949 | 4.60% |
| 2025-12-01 | 3.87 | 3.89 | 0.04 | 1.04% | 3.83 | 3.93 | 2123656 | 82266 | 6.09% |
| 2025-11-28 | 3.75 | 3.85 | 0.06 | 1.58% | 3.72 | 3.85 | 1962273 | 74388 | 5.62% |
| 2025-11-27 | 3.94 | 3.79 | -0.18 | -4.53% | 3.78 | 3.94 | 2987700 | 114592 | 8.56% |
| 2025-11-26 | 3.90 | 3.97 | 0.03 | 0.76% | 3.87 | 4.01 | 3479158 | 137574 | 9.97% |
| 2025-11-25 | 3.90 | 3.94 | 0.00 | 0.00% | 3.85 | 3.99 | 3629032 | 142983 | 10.40% |
| 2025-11-24 | 3.75 | 3.94 | 0.23 | 6.20% | 3.63 | 4.01 | 4880398 | 189288 | 13.98% |
| 2025-11-21 | 3.68 | 3.71 | -0.01 | -0.27% | 3.66 | 3.95 | 4371826 | 165644 | 12.53% |
| 2025-11-20 | 3.75 | 3.72 | -0.03 | -0.80% | 3.70 | 3.82 | 1685003 | 62995 | 4.83% |
| 2025-11-19 | 3.93 | 3.75 | -0.21 | -5.30% | 3.71 | 3.94 | 2912695 | 110177 | 8.35% |
| 2025-11-18 | 4.13 | 3.96 | -0.18 | -4.35% | 3.90 | 4.14 | 3053037 | 121574 | 8.75% |
| 2025-11-17 | 4.04 | 4.14 | 0.08 | 1.97% | 4.03 | 4.18 | 2579354 | 106732 | 7.39% |
| 2025-11-14 | 4.12 | 4.06 | -0.11 | -2.64% | 4.06 | 4.19 | 2638883 | 108336 | 7.56% |
| 2025-11-13 | 4.11 | 4.17 | 0.02 | 0.48% | 4.06 | 4.23 | 2968374 | 123292 | 8.51% |
| 2025-11-12 | 4.35 | 4.15 | -0.24 | -5.47% | 4.11 | 4.45 | 4069921 | 172119 | 11.66% |
| 2025-11-11 | 4.37 | 4.39 | -0.08 | -1.79% | 4.22 | 4.43 | 4722634 | 204903 | 13.53% |
| 2025-11-10 | 4.18 | 4.47 | 0.24 | 5.67% | 4.17 | 4.58 | 6697286 | 298894 | 19.19% |
| 2025-11-07 | 4.30 | 4.23 | -0.21 | -4.73% | 4.20 | 4.54 | 5886329 | 255612 | 16.87% |
| 2025-11-06 | 4.89 | 4.44 | -0.49 | -9.94% | 4.44 | 4.89 | 9552031 | 433492 | 27.37% |
| 2025-11-05 | 4.48 | 4.93 | 0.45 | 10.04% | 4.26 | 4.93 | 10174227 | 481496 | 29.15% |
| 2025-11-04 | 4.21 | 4.48 | 0.41 | 10.07% | 4.00 | 4.48 | 10632676 | 448172 | 30.47% |
| 2025-11-03 | 3.72 | 4.07 | 0.37 | 10.00% | 3.71 | 4.07 | 3469881 | 138570 | 9.94% |
| 2025-10-31 | 3.53 | 3.70 | 0.18 | 5.11% | 3.51 | 3.85 | 5591444 | 207149 | 16.02% |
| 2025-10-30 | 3.66 | 3.52 | -0.14 | -3.83% | 3.52 | 3.66 | 2363260 | 84062 | 6.77% |
| 2025-10-29 | 3.65 | 3.66 | -0.01 | -0.27% | 3.56 | 3.66 | 1956168 | 70639 | 5.61% |
| 2025-10-28 | 3.65 | 3.67 | 0.02 | 0.55% | 3.60 | 3.72 | 2309645 | 84429 | 6.62% |
| 2025-10-27 | 3.62 | 3.65 | 0.06 | 1.67% | 3.60 | 3.77 | 2596579 | 95328 | 7.44% |
| 2025-10-24 | 3.56 | 3.59 | -0.01 | -0.28% | 3.55 | 3.70 | 1950367 | 70306 | 5.59% |
| 2025-10-23 | 3.62 | 3.60 | -0.04 | -1.10% | 3.51 | 3.65 | 1657225 | 59096 | 4.75% |
| 2025-10-22 | 3.65 | 3.64 | -0.01 | -0.27% | 3.60 | 3.68 | 1463756 | 53137 | 4.19% |
| 2025-10-21 | 3.57 | 3.65 | 0.10 | 2.82% | 3.52 | 3.65 | 1960550 | 70713 | 5.62% |
| 2025-10-20 | 3.55 | 3.55 | 0.05 | 1.43% | 3.50 | 3.59 | 1781098 | 63082 | 5.10% |
| 2025-10-17 | 3.64 | 3.50 | -0.14 | -3.85% | 3.48 | 3.69 | 2323762 | 82831 | 6.66% |
| 2025-10-16 | 3.78 | 3.64 | -0.14 | -3.70% | 3.62 | 3.80 | 2573814 | 94851 | 7.38% |
| 2025-10-15 | 3.67 | 3.78 | 0.11 | 3.00% | 3.67 | 3.78 | 2823929 | 105548 | 8.09% |
| 2025-10-14 | 3.69 | 3.67 | -0.01 | -0.27% | 3.65 | 3.84 | 3489366 | 130775 | 10.00% |
| 2025-10-13 | 3.55 | 3.68 | -0.11 | -2.90% | 3.50 | 3.70 | 2969354 | 106881 | 8.51% |
| 2025-10-10 | 3.64 | 3.79 | 0.13 | 3.55% | 3.63 | 3.93 | 4813657 | 183297 | 13.79% |
| 2025-10-09 | 3.72 | 3.66 | -0.11 | -2.92% | 3.62 | 3.79 | 3477492 | 128731 | 9.96% |
| 2025-09-30 | 3.73 | 3.77 | 0.09 | 2.45% | 3.70 | 3.89 | 4131121 | 156501 | 11.84% |
| 2025-09-29 | 3.55 | 3.68 | 0.13 | 3.66% | 3.55 | 3.79 | 3929913 | 145227 | 11.26% |
| 2025-09-26 | 3.73 | 3.55 | -0.18 | -4.83% | 3.55 | 3.74 | 3127523 | 113419 | 8.96% |
| 2025-09-25 | 3.88 | 3.73 | -0.18 | -4.60% | 3.71 | 3.88 | 3448202 | 130437 | 9.88% |
| 2025-09-24 | 3.87 | 3.91 | 0.03 | 0.77% | 3.66 | 3.98 | 3967257 | 152907 | 11.37% |
| 2025-09-23 | 4.09 | 3.88 | -0.42 | -9.77% | 3.87 | 4.16 | 5462397 | 215919 | 15.65% |
| 2025-09-22 | 4.50 | 4.30 | -0.48 | -10.04% | 4.30 | 4.60 | 4286530 | 187553 | 12.28% |
| 2025-09-19 | 4.78 | 4.78 | -0.24 | -4.78% | 4.52 | 5.25 | 6695582 | 316909 | 19.19% |
| 2025-09-18 | 5.41 | 5.02 | -0.39 | -7.21% | 5.00 | 5.70 | 6089240 | 321309 | 17.45% |
| 2025-09-17 | 5.84 | 5.41 | -0.46 | -7.84% | 5.32 | 5.84 | 5284006 | 291309 | 15.14% |
| 2025-09-16 | 5.90 | 5.87 | -0.27 | -4.40% | 5.80 | 6.15 | 4953514 | 293399 | 14.19% |
| 2025-09-15 | 6.08 | 6.14 | -0.11 | -1.76% | 5.64 | 6.50 | 7107208 | 429519 | 20.37% |
| 2025-09-12 | 5.81 | 6.25 | 0.48 | 8.32% | 5.75 | 6.30 | 8752494 | 528791 | 25.08% |
| 2025-09-11 | 5.81 | 5.77 | -0.04 | -0.69% | 5.61 | 5.88 | 5998832 | 342652 | 17.19% |
| 2025-09-10 | 5.58 | 5.81 | 0.01 | 0.17% | 5.56 | 6.04 | 8757613 | 507102 | 25.09% |
| 2025-09-09 | 5.50 | 5.80 | 0.33 | 6.03% | 5.34 | 5.87 | 8808822 | 503408 | 25.24% |
| 2025-09-08 | 5.33 | 5.47 | 0.02 | 0.37% | 5.26 | 5.79 | 9202085 | 505504 | 26.37% |