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 | 2.89 | 2.92 | 0.03 | 1.04% | 2.88 | 2.96 | 1037354 | 30282 | 4.60% |
| 2025-12-15 | 2.89 | 2.89 | -0.02 | -0.69% | 2.88 | 2.92 | 654158 | 18953 | 2.90% |
| 2025-12-12 | 2.96 | 2.91 | -0.03 | -1.02% | 2.91 | 2.98 | 1000285 | 29369 | 4.43% |
| 2025-12-11 | 3.00 | 2.94 | -0.12 | -3.92% | 2.94 | 3.01 | 1667946 | 49382 | 7.39% |
| 2025-12-10 | 2.92 | 3.06 | 0.12 | 4.08% | 2.92 | 3.11 | 2659956 | 80499 | 11.79% |
| 2025-12-09 | 3.05 | 2.94 | -0.14 | -4.55% | 2.93 | 3.06 | 2013104 | 59971 | 8.92% |
| 2025-12-08 | 3.08 | 3.08 | -0.02 | -0.65% | 3.04 | 3.10 | 1426642 | 43733 | 6.32% |
| 2025-12-05 | 3.05 | 3.10 | 0.04 | 1.31% | 2.98 | 3.11 | 2068588 | 62796 | 9.17% |
| 2025-12-04 | 3.10 | 3.06 | -0.06 | -1.92% | 3.04 | 3.12 | 1500392 | 46074 | 6.65% |
| 2025-12-03 | 3.16 | 3.12 | -0.03 | -0.95% | 3.07 | 3.21 | 2109366 | 65979 | 9.35% |
| 2025-12-02 | 3.08 | 3.15 | 0.05 | 1.61% | 3.05 | 3.18 | 2055530 | 64328 | 9.11% |
| 2025-12-01 | 3.12 | 3.10 | -0.03 | -0.96% | 3.08 | 3.16 | 1616034 | 50256 | 7.16% |
| 2025-11-28 | 3.09 | 3.13 | 0.04 | 1.29% | 3.01 | 3.18 | 2225263 | 69041 | 9.86% |
| 2025-11-27 | 3.03 | 3.09 | 0.02 | 0.65% | 2.96 | 3.18 | 2479842 | 76218 | 10.99% |
| 2025-11-26 | 3.16 | 3.07 | -0.11 | -3.46% | 3.06 | 3.21 | 2745898 | 85668 | 12.17% |
| 2025-11-25 | 3.12 | 3.18 | 0.07 | 2.25% | 3.06 | 3.32 | 3721706 | 117916 | 16.50% |
| 2025-11-24 | 3.06 | 3.11 | 0.05 | 1.63% | 3.00 | 3.24 | 3432932 | 107714 | 15.22% |
| 2025-11-21 | 3.05 | 3.06 | -0.01 | -0.33% | 2.99 | 3.15 | 4034069 | 124318 | 17.88% |
| 2025-11-20 | 2.89 | 3.07 | 0.18 | 6.23% | 2.85 | 3.18 | 4731932 | 147159 | 20.98% |
| 2025-11-19 | 2.94 | 2.89 | -0.07 | -2.36% | 2.88 | 2.94 | 1135447 | 32896 | 5.03% |
| 2025-11-18 | 3.04 | 2.96 | -0.09 | -2.95% | 2.90 | 3.05 | 1939477 | 57169 | 8.60% |
| 2025-11-17 | 3.05 | 3.05 | 0.03 | 0.99% | 3.03 | 3.08 | 1718226 | 52403 | 7.62% |
| 2025-11-14 | 2.96 | 3.02 | 0.08 | 2.72% | 2.95 | 3.10 | 2618250 | 79199 | 11.61% |
| 2025-11-13 | 2.92 | 2.94 | 0.02 | 0.68% | 2.90 | 2.96 | 1177399 | 34596 | 5.22% |
| 2025-11-12 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.96 | 684979 | 20048 | 3.04% |
| 2025-11-11 | 2.94 | 2.94 | -0.01 | -0.34% | 2.92 | 2.96 | 855232 | 25116 | 3.79% |
| 2025-11-10 | 2.92 | 2.95 | 0.04 | 1.37% | 2.90 | 2.95 | 1000164 | 29295 | 4.43% |
| 2025-11-07 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.94 | 928827 | 26940 | 4.12% |
| 2025-11-06 | 2.88 | 2.88 | 0.00 | 0.00% | 2.86 | 2.89 | 492014 | 14116 | 2.18% |
| 2025-11-05 | 2.86 | 2.88 | 0.00 | 0.00% | 2.85 | 2.90 | 652114 | 18799 | 2.89% |
| 2025-11-04 | 2.88 | 2.88 | -0.01 | -0.35% | 2.86 | 2.89 | 536673 | 15433 | 2.38% |
| 2025-11-03 | 2.88 | 2.89 | 0.02 | 0.70% | 2.85 | 2.89 | 488130 | 14013 | 2.16% |
| 2025-10-31 | 2.85 | 2.87 | 0.01 | 0.35% | 2.85 | 2.88 | 548368 | 15713 | 2.43% |
| 2025-10-30 | 2.89 | 2.86 | -0.02 | -0.69% | 2.85 | 2.91 | 710802 | 20434 | 3.15% |
| 2025-10-29 | 2.88 | 2.88 | 0.00 | 0.00% | 2.84 | 2.88 | 605982 | 17328 | 2.69% |
| 2025-10-28 | 2.90 | 2.88 | -0.02 | -0.69% | 2.87 | 2.90 | 645278 | 18612 | 2.86% |
| 2025-10-27 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.91 | 582565 | 16876 | 2.58% |
| 2025-10-24 | 2.93 | 2.90 | -0.05 | -1.69% | 2.89 | 2.95 | 998939 | 29066 | 4.43% |
| 2025-10-23 | 2.95 | 2.95 | 0.00 | 0.00% | 2.91 | 2.97 | 809480 | 23723 | 3.59% |
| 2025-10-22 | 2.93 | 2.95 | 0.01 | 0.34% | 2.91 | 2.98 | 996444 | 29439 | 4.42% |
| 2025-10-21 | 2.90 | 2.94 | 0.04 | 1.38% | 2.88 | 2.94 | 795985 | 23291 | 3.53% |
| 2025-10-20 | 2.90 | 2.90 | 0.01 | 0.35% | 2.88 | 2.92 | 664581 | 19280 | 2.95% |
| 2025-10-17 | 2.95 | 2.89 | -0.05 | -1.70% | 2.89 | 2.97 | 908068 | 26573 | 4.03% |
| 2025-10-16 | 3.00 | 2.94 | -0.06 | -2.00% | 2.93 | 3.00 | 1203172 | 35544 | 5.33% |
| 2025-10-15 | 3.00 | 3.00 | 0.01 | 0.33% | 2.97 | 3.04 | 821506 | 24588 | 3.64% |
| 2025-10-14 | 3.02 | 2.99 | -0.04 | -1.32% | 2.98 | 3.08 | 1126372 | 34194 | 4.99% |
| 2025-10-13 | 2.97 | 3.03 | 0.00 | 0.00% | 2.92 | 3.04 | 933530 | 27915 | 4.14% |
| 2025-10-10 | 3.02 | 3.03 | 0.00 | 0.00% | 3.00 | 3.07 | 995482 | 30324 | 4.41% |
| 2025-10-09 | 3.06 | 3.03 | -0.02 | -0.66% | 2.99 | 3.07 | 1255813 | 37829 | 5.57% |
| 2025-09-30 | 3.02 | 3.05 | 0.04 | 1.33% | 2.98 | 3.08 | 1262980 | 38458 | 5.60% |
| 2025-09-29 | 2.99 | 3.01 | 0.00 | 0.00% | 2.94 | 3.04 | 965826 | 28842 | 4.28% |
| 2025-09-26 | 3.01 | 3.01 | -0.02 | -0.66% | 3.00 | 3.09 | 1017740 | 30909 | 4.51% |
| 2025-09-25 | 3.00 | 3.03 | 0.01 | 0.33% | 2.98 | 3.07 | 1178108 | 35670 | 5.22% |
| 2025-09-24 | 2.93 | 3.02 | 0.07 | 2.37% | 2.92 | 3.04 | 1506252 | 45145 | 6.68% |
| 2025-09-23 | 3.08 | 2.95 | -0.13 | -4.22% | 2.92 | 3.08 | 1805357 | 53521 | 8.00% |
| 2025-09-22 | 3.07 | 3.08 | -0.02 | -0.65% | 2.99 | 3.10 | 1228398 | 37515 | 5.45% |
| 2025-09-19 | 3.10 | 3.10 | 0.01 | 0.32% | 2.99 | 3.13 | 1533731 | 46773 | 6.80% |
| 2025-09-18 | 3.20 | 3.09 | -0.11 | -3.44% | 3.05 | 3.21 | 1339156 | 41929 | 5.94% |
| 2025-09-17 | 3.24 | 3.20 | -0.05 | -1.54% | 3.15 | 3.24 | 1149039 | 36677 | 5.09% |
| 2025-09-16 | 3.16 | 3.25 | 0.07 | 2.20% | 3.16 | 3.25 | 1936129 | 61956 | 8.58% |
| 2025-09-15 | 3.15 | 3.18 | 0.02 | 0.63% | 3.07 | 3.19 | 1471662 | 46052 | 6.52% |
| 2025-09-12 | 3.10 | 3.16 | 0.06 | 1.94% | 3.08 | 3.20 | 1707305 | 53836 | 7.57% |
| 2025-09-11 | 3.09 | 3.10 | -0.01 | -0.32% | 3.05 | 3.10 | 1201322 | 36982 | 5.33% |
| 2025-09-10 | 3.05 | 3.11 | 0.03 | 0.97% | 3.04 | 3.11 | 1550295 | 47823 | 6.87% |
| 2025-09-09 | 3.02 | 3.08 | 0.07 | 2.33% | 3.00 | 3.10 | 2091950 | 64195 | 9.27% |
| 2025-09-08 | 3.00 | 3.01 | 0.04 | 1.35% | 2.99 | 3.04 | 1084087 | 32657 | 4.81% |