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 | 2.29 | 2.27 | -0.01 | -0.44% | 2.26 | 2.32 | 390982 | 8936 | 1.71% |
| 2025-12-15 | 2.28 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 352351 | 8059 | 1.54% |
| 2025-12-12 | 2.36 | 2.30 | -0.04 | -1.71% | 2.29 | 2.36 | 645432 | 14965 | 2.83% |
| 2025-12-11 | 2.45 | 2.34 | -0.12 | -4.88% | 2.34 | 2.45 | 672855 | 16057 | 2.95% |
| 2025-12-10 | 2.40 | 2.49 | 0.08 | 3.32% | 2.40 | 2.52 | 814048 | 20064 | 3.57% |
| 2025-12-09 | 2.45 | 2.41 | -0.05 | -2.03% | 2.40 | 2.46 | 473744 | 11466 | 2.08% |
| 2025-12-08 | 2.48 | 2.46 | -0.03 | -1.20% | 2.45 | 2.51 | 399636 | 9892 | 1.75% |
| 2025-12-05 | 2.44 | 2.49 | 0.05 | 2.05% | 2.41 | 2.49 | 377931 | 9261 | 1.66% |
| 2025-12-04 | 2.47 | 2.44 | -0.03 | -1.21% | 2.42 | 2.49 | 377285 | 9234 | 1.65% |
| 2025-12-03 | 2.53 | 2.47 | -0.05 | -1.98% | 2.47 | 2.54 | 438300 | 10937 | 1.92% |
| 2025-12-02 | 2.50 | 2.52 | 0.02 | 0.80% | 2.45 | 2.52 | 433255 | 10810 | 1.90% |
| 2025-12-01 | 2.49 | 2.50 | 0.01 | 0.40% | 2.48 | 2.52 | 378587 | 9464 | 1.66% |
| 2025-11-28 | 2.46 | 2.49 | 0.03 | 1.22% | 2.40 | 2.49 | 521195 | 12742 | 2.28% |
| 2025-11-27 | 2.47 | 2.46 | -0.02 | -0.81% | 2.44 | 2.49 | 438466 | 10819 | 1.92% |
| 2025-11-26 | 2.47 | 2.48 | 0.01 | 0.40% | 2.47 | 2.55 | 549718 | 13774 | 2.41% |
| 2025-11-25 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.50 | 442084 | 10973 | 1.94% |
| 2025-11-24 | 2.46 | 2.47 | 0.01 | 0.41% | 2.43 | 2.50 | 441805 | 10927 | 1.94% |
| 2025-11-21 | 2.55 | 2.46 | -0.12 | -4.65% | 2.44 | 2.59 | 750652 | 18796 | 3.29% |
| 2025-11-20 | 2.63 | 2.58 | -0.03 | -1.15% | 2.53 | 2.63 | 712616 | 18371 | 3.12% |
| 2025-11-19 | 2.68 | 2.61 | -0.07 | -2.61% | 2.59 | 2.69 | 607661 | 15926 | 2.66% |
| 2025-11-18 | 2.81 | 2.68 | -0.14 | -4.96% | 2.64 | 2.82 | 957124 | 25742 | 4.19% |
| 2025-11-17 | 2.77 | 2.82 | 0.06 | 2.17% | 2.76 | 2.84 | 775148 | 21767 | 3.40% |
| 2025-11-14 | 2.72 | 2.76 | 0.03 | 1.10% | 2.70 | 2.81 | 1106260 | 30758 | 4.85% |
| 2025-11-13 | 2.70 | 2.73 | 0.03 | 1.11% | 2.65 | 2.74 | 972646 | 26283 | 4.26% |
| 2025-11-12 | 2.67 | 2.70 | 0.03 | 1.12% | 2.63 | 2.73 | 1097798 | 29438 | 4.81% |
| 2025-11-11 | 2.63 | 2.67 | 0.04 | 1.52% | 2.62 | 2.68 | 755604 | 20046 | 3.31% |
| 2025-11-10 | 2.58 | 2.63 | 0.05 | 1.94% | 2.57 | 2.63 | 504677 | 13158 | 2.21% |
| 2025-11-07 | 2.61 | 2.58 | -0.04 | -1.53% | 2.58 | 2.64 | 441770 | 11480 | 1.94% |
| 2025-11-06 | 2.67 | 2.62 | -0.03 | -1.13% | 2.59 | 2.67 | 602792 | 15759 | 2.64% |
| 2025-11-05 | 2.60 | 2.65 | 0.02 | 0.76% | 2.59 | 2.70 | 948127 | 25201 | 4.15% |
| 2025-11-04 | 2.63 | 2.63 | -0.03 | -1.13% | 2.59 | 2.67 | 900974 | 23570 | 3.95% |
| 2025-11-03 | 2.54 | 2.66 | 0.11 | 4.31% | 2.52 | 2.76 | 1321454 | 34687 | 5.79% |
| 2025-10-31 | 2.51 | 2.55 | 0.03 | 1.19% | 2.51 | 2.55 | 463102 | 11740 | 2.03% |
| 2025-10-30 | 2.59 | 2.52 | -0.08 | -3.08% | 2.51 | 2.60 | 625163 | 15921 | 2.74% |
| 2025-10-29 | 2.61 | 2.60 | 0.00 | 0.00% | 2.56 | 2.61 | 457356 | 11816 | 2.00% |
| 2025-10-28 | 2.63 | 2.60 | -0.04 | -1.52% | 2.59 | 2.64 | 641154 | 16729 | 2.81% |
| 2025-10-27 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.68 | 676865 | 17942 | 2.97% |
| 2025-10-24 | 2.72 | 2.66 | -0.07 | -2.56% | 2.66 | 2.75 | 805060 | 21641 | 3.53% |
| 2025-10-23 | 2.83 | 2.73 | -0.10 | -3.53% | 2.68 | 2.84 | 1012453 | 27622 | 4.44% |
| 2025-10-22 | 2.74 | 2.83 | 0.09 | 3.28% | 2.70 | 2.88 | 1475762 | 41618 | 6.47% |
| 2025-10-21 | 2.67 | 2.74 | 0.07 | 2.62% | 2.63 | 2.74 | 972996 | 26338 | 4.26% |
| 2025-10-20 | 2.68 | 2.67 | 0.03 | 1.14% | 2.63 | 2.69 | 605131 | 16078 | 2.65% |
| 2025-10-17 | 2.70 | 2.64 | -0.06 | -2.22% | 2.63 | 2.75 | 1038622 | 27777 | 4.55% |
| 2025-10-16 | 2.72 | 2.70 | 0.01 | 0.37% | 2.66 | 2.79 | 1132235 | 30715 | 4.96% |
| 2025-10-15 | 2.62 | 2.69 | 0.08 | 3.07% | 2.62 | 2.71 | 1146427 | 30717 | 5.02% |
| 2025-10-14 | 2.63 | 2.61 | -0.01 | -0.38% | 2.60 | 2.72 | 971384 | 25815 | 4.26% |
| 2025-10-13 | 2.55 | 2.62 | -0.02 | -0.76% | 2.52 | 2.62 | 686913 | 17771 | 3.01% |
| 2025-10-10 | 2.62 | 2.64 | 0.02 | 0.76% | 2.60 | 2.70 | 939455 | 24969 | 4.12% |
| 2025-10-09 | 2.62 | 2.62 | 0.01 | 0.38% | 2.55 | 2.63 | 1086936 | 28055 | 4.76% |
| 2025-09-30 | 2.65 | 2.61 | 0.00 | 0.00% | 2.57 | 2.65 | 901481 | 23444 | 3.95% |
| 2025-09-29 | 2.59 | 2.61 | 0.02 | 0.77% | 2.52 | 2.63 | 871585 | 22482 | 3.82% |
| 2025-09-26 | 2.60 | 2.59 | 0.00 | 0.00% | 2.58 | 2.64 | 879080 | 22996 | 3.85% |
| 2025-09-25 | 2.64 | 2.59 | -0.08 | -3.00% | 2.58 | 2.67 | 1106669 | 28900 | 4.85% |
| 2025-09-24 | 2.62 | 2.67 | 0.05 | 1.91% | 2.60 | 2.70 | 1515000 | 40278 | 6.64% |
| 2025-09-23 | 2.68 | 2.62 | -0.10 | -3.68% | 2.58 | 2.70 | 2144522 | 56313 | 9.40% |
| 2025-09-22 | 2.80 | 2.72 | -0.30 | -9.93% | 2.72 | 2.84 | 2221840 | 60664 | 9.74% |
| 2025-09-19 | 3.25 | 3.02 | -0.34 | -10.12% | 3.02 | 3.28 | 1578099 | 48839 | 6.92% |
| 2025-09-18 | 3.29 | 3.36 | 0.11 | 3.38% | 3.12 | 3.58 | 4927986 | 169566 | 21.59% |
| 2025-09-17 | 3.43 | 3.25 | -0.25 | -7.14% | 3.15 | 3.58 | 3832304 | 129259 | 16.79% |
| 2025-09-16 | 3.40 | 3.50 | -0.02 | -0.57% | 3.31 | 3.75 | 4286172 | 150568 | 18.78% |
| 2025-09-15 | 3.44 | 3.52 | 0.21 | 6.34% | 3.15 | 3.64 | 5082040 | 174036 | 22.27% |
| 2025-09-12 | 3.23 | 3.31 | 0.30 | 9.97% | 3.17 | 3.31 | 1183155 | 38845 | 5.18% |
| 2025-09-11 | 2.88 | 3.01 | 0.27 | 9.85% | 2.78 | 3.01 | 2982641 | 87618 | 13.07% |
| 2025-09-10 | 2.46 | 2.74 | 0.25 | 10.04% | 2.46 | 2.74 | 1571475 | 41755 | 6.89% |
| 2025-09-09 | 2.28 | 2.49 | 0.23 | 10.18% | 2.27 | 2.49 | 1373939 | 33626 | 6.02% |
| 2025-09-08 | 2.26 | 2.26 | 0.01 | 0.44% | 2.25 | 2.30 | 469718 | 10695 | 2.06% |