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 | 2.98 | 2.90 | -0.09 | -3.01% | 2.87 | 2.99 | 1104528 | 32097 | 1.19% |
| 2025-12-15 | 2.98 | 2.99 | -0.01 | -0.33% | 2.97 | 3.01 | 731475 | 21856 | 0.79% |
| 2025-12-12 | 2.98 | 3.00 | 0.04 | 1.35% | 2.98 | 3.01 | 708071 | 21219 | 0.76% |
| 2025-12-11 | 3.01 | 2.96 | -0.04 | -1.33% | 2.96 | 3.02 | 756428 | 22573 | 0.81% |
| 2025-12-10 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.03 | 645494 | 19389 | 0.69% |
| 2025-12-09 | 3.09 | 2.99 | -0.11 | -3.55% | 2.99 | 3.09 | 1352050 | 40828 | 1.46% |
| 2025-12-08 | 3.12 | 3.10 | -0.02 | -0.64% | 3.07 | 3.13 | 893783 | 27635 | 0.96% |
| 2025-12-05 | 3.03 | 3.12 | 0.08 | 2.63% | 3.02 | 3.13 | 1244378 | 38384 | 1.34% |
| 2025-12-04 | 3.07 | 3.04 | -0.03 | -0.98% | 3.03 | 3.09 | 835010 | 25476 | 0.90% |
| 2025-12-03 | 3.06 | 3.07 | 0.01 | 0.33% | 3.03 | 3.09 | 886102 | 27114 | 0.95% |
| 2025-12-02 | 3.08 | 3.06 | -0.02 | -0.65% | 3.03 | 3.08 | 688408 | 21007 | 0.74% |
| 2025-12-01 | 3.07 | 3.08 | 0.02 | 0.65% | 3.06 | 3.13 | 1102585 | 34067 | 1.19% |
| 2025-11-28 | 2.98 | 3.06 | 0.09 | 3.03% | 2.96 | 3.10 | 1455497 | 44376 | 1.57% |
| 2025-11-27 | 2.99 | 2.97 | -0.02 | -0.67% | 2.97 | 3.02 | 806980 | 24137 | 0.87% |
| 2025-11-26 | 3.02 | 2.99 | -0.03 | -0.99% | 2.99 | 3.04 | 810177 | 24419 | 0.87% |
| 2025-11-25 | 3.01 | 3.02 | 0.03 | 1.00% | 2.99 | 3.04 | 1054353 | 31855 | 1.13% |
| 2025-11-24 | 3.04 | 2.99 | -0.02 | -0.66% | 2.95 | 3.05 | 1145182 | 34250 | 1.23% |
| 2025-11-21 | 3.16 | 3.01 | -0.20 | -6.23% | 3.00 | 3.17 | 1943233 | 59648 | 2.09% |
| 2025-11-20 | 3.20 | 3.21 | 0.02 | 0.63% | 3.18 | 3.29 | 1302036 | 41965 | 1.40% |
| 2025-11-19 | 3.21 | 3.19 | -0.03 | -0.93% | 3.16 | 3.27 | 1371160 | 43821 | 1.48% |
| 2025-11-18 | 3.34 | 3.22 | -0.15 | -4.45% | 3.20 | 3.38 | 2165510 | 70697 | 2.33% |
| 2025-11-17 | 3.33 | 3.37 | 0.03 | 0.90% | 3.28 | 3.40 | 2097536 | 70063 | 2.26% |
| 2025-11-14 | 3.29 | 3.34 | 0.01 | 0.30% | 3.28 | 3.40 | 2314189 | 77540 | 2.49% |
| 2025-11-13 | 3.24 | 3.33 | 0.09 | 2.78% | 3.23 | 3.38 | 2806266 | 93023 | 3.02% |
| 2025-11-12 | 3.26 | 3.24 | -0.03 | -0.92% | 3.20 | 3.31 | 1784026 | 57871 | 1.92% |
| 2025-11-11 | 3.24 | 3.27 | 0.04 | 1.24% | 3.22 | 3.32 | 2152611 | 70500 | 2.32% |
| 2025-11-10 | 3.23 | 3.23 | 0.01 | 0.31% | 3.22 | 3.31 | 2061100 | 67129 | 2.22% |
| 2025-11-07 | 3.22 | 3.22 | 0.01 | 0.31% | 3.19 | 3.25 | 1870297 | 60324 | 2.01% |
| 2025-11-06 | 3.25 | 3.21 | -0.04 | -1.23% | 3.17 | 3.26 | 3524274 | 113026 | 3.79% |
| 2025-11-05 | 2.93 | 3.25 | 0.30 | 10.17% | 2.92 | 3.25 | 2249177 | 71008 | 2.42% |
| 2025-11-04 | 3.00 | 2.95 | -0.07 | -2.32% | 2.93 | 3.02 | 1058648 | 31444 | 1.14% |
| 2025-11-03 | 3.04 | 3.02 | 0.00 | 0.00% | 2.97 | 3.09 | 1037005 | 31143 | 1.12% |
| 2025-10-31 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.10 | 1305512 | 39732 | 1.41% |
| 2025-10-30 | 3.04 | 3.04 | -0.01 | -0.33% | 3.01 | 3.06 | 1012645 | 30783 | 1.09% |
| 2025-10-29 | 2.98 | 3.05 | 0.08 | 2.69% | 2.95 | 3.06 | 1221440 | 36891 | 1.31% |
| 2025-10-28 | 3.03 | 2.97 | -0.06 | -1.98% | 2.96 | 3.03 | 1069587 | 32012 | 1.15% |
| 2025-10-27 | 2.98 | 3.03 | 0.09 | 3.06% | 2.97 | 3.12 | 1932599 | 59022 | 2.08% |
| 2025-10-24 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 3.02 | 985679 | 29177 | 1.06% |
| 2025-10-23 | 2.95 | 2.98 | 0.02 | 0.68% | 2.91 | 2.99 | 911991 | 26863 | 0.98% |
| 2025-10-22 | 2.95 | 2.96 | 0.00 | 0.00% | 2.92 | 2.97 | 773000 | 22789 | 0.83% |
| 2025-10-21 | 2.94 | 2.96 | 0.03 | 1.02% | 2.92 | 2.98 | 847645 | 25071 | 0.91% |
| 2025-10-20 | 3.00 | 2.93 | -0.04 | -1.35% | 2.91 | 3.01 | 1201000 | 35362 | 1.29% |
| 2025-10-17 | 3.03 | 2.97 | -0.05 | -1.66% | 2.96 | 3.09 | 1313850 | 39693 | 1.41% |
| 2025-10-16 | 3.06 | 3.02 | -0.05 | -1.63% | 3.01 | 3.10 | 1416102 | 43179 | 1.52% |
| 2025-10-15 | 3.08 | 3.07 | -0.01 | -0.32% | 3.04 | 3.12 | 1202183 | 36926 | 1.29% |
| 2025-10-14 | 3.16 | 3.08 | -0.05 | -1.60% | 3.06 | 3.22 | 1967590 | 61669 | 2.12% |
| 2025-10-13 | 3.02 | 3.13 | 0.02 | 0.64% | 3.00 | 3.16 | 1950228 | 60044 | 2.10% |
| 2025-10-10 | 3.12 | 3.11 | -0.02 | -0.64% | 3.09 | 3.16 | 1673680 | 52257 | 1.80% |
| 2025-10-09 | 3.11 | 3.13 | 0.06 | 1.95% | 3.07 | 3.13 | 2743985 | 85181 | 2.95% |
| 2025-09-30 | 3.08 | 3.07 | -0.01 | -0.32% | 3.01 | 3.10 | 3697883 | 113127 | 3.98% |
| 2025-09-29 | 2.81 | 3.08 | 0.28 | 10.00% | 2.77 | 3.08 | 2429802 | 72414 | 2.62% |
| 2025-09-26 | 2.81 | 2.80 | -0.01 | -0.36% | 2.79 | 2.84 | 637605 | 17944 | 0.69% |
| 2025-09-25 | 2.82 | 2.81 | -0.02 | -0.71% | 2.80 | 2.87 | 821707 | 23238 | 0.88% |
| 2025-09-24 | 2.81 | 2.83 | 0.01 | 0.35% | 2.80 | 2.84 | 543832 | 15354 | 0.59% |
| 2025-09-23 | 2.86 | 2.82 | -0.05 | -1.74% | 2.76 | 2.86 | 1124829 | 31489 | 1.21% |
| 2025-09-22 | 2.89 | 2.87 | -0.02 | -0.69% | 2.83 | 2.90 | 909435 | 25945 | 0.98% |
| 2025-09-19 | 2.92 | 2.89 | -0.05 | -1.70% | 2.88 | 2.97 | 1062856 | 30948 | 1.14% |
| 2025-09-18 | 2.98 | 2.94 | -0.06 | -2.00% | 2.90 | 3.02 | 1570852 | 46566 | 1.69% |
| 2025-09-17 | 2.95 | 3.00 | 0.04 | 1.35% | 2.90 | 3.04 | 1784232 | 52905 | 1.92% |
| 2025-09-16 | 2.97 | 2.96 | -0.01 | -0.34% | 2.89 | 2.99 | 1344757 | 39367 | 1.45% |
| 2025-09-15 | 2.98 | 2.97 | 0.01 | 0.34% | 2.95 | 3.05 | 1504055 | 44920 | 1.62% |
| 2025-09-12 | 2.91 | 2.96 | 0.05 | 1.72% | 2.88 | 2.98 | 1748043 | 51417 | 1.88% |
| 2025-09-11 | 2.89 | 2.91 | 0.01 | 0.34% | 2.87 | 2.92 | 1103841 | 32004 | 1.19% |
| 2025-09-10 | 2.92 | 2.90 | -0.03 | -1.02% | 2.86 | 2.92 | 1108903 | 32035 | 1.19% |
| 2025-09-09 | 2.91 | 2.93 | 0.01 | 0.34% | 2.89 | 2.96 | 1726515 | 50598 | 1.86% |
| 2025-09-08 | 2.86 | 2.92 | 0.07 | 2.46% | 2.85 | 2.94 | 1587626 | 46125 | 1.71% |