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 | 2.63 | 2.55 | -0.08 | -3.04% | 2.54 | 2.63 | 917959 | 23618 | 2.03% |
| 2025-12-15 | 2.62 | 2.63 | -0.02 | -0.75% | 2.59 | 2.67 | 732597 | 19270 | 1.62% |
| 2025-12-12 | 2.67 | 2.65 | -0.03 | -1.12% | 2.64 | 2.70 | 1129674 | 30096 | 2.49% |
| 2025-12-11 | 2.84 | 2.68 | -0.18 | -6.29% | 2.68 | 2.85 | 1873712 | 51395 | 4.14% |
| 2025-12-10 | 2.86 | 2.86 | -0.03 | -1.04% | 2.81 | 2.91 | 1672658 | 47704 | 3.69% |
| 2025-12-09 | 2.84 | 2.89 | 0.05 | 1.76% | 2.81 | 2.92 | 2330251 | 66835 | 5.14% |
| 2025-12-08 | 2.87 | 2.84 | -0.02 | -0.70% | 2.82 | 2.88 | 1306060 | 37109 | 2.88% |
| 2025-12-05 | 2.78 | 2.86 | 0.08 | 2.88% | 2.75 | 2.87 | 1770678 | 50083 | 3.91% |
| 2025-12-04 | 2.84 | 2.78 | -0.07 | -2.46% | 2.77 | 2.85 | 1604168 | 44798 | 3.54% |
| 2025-12-03 | 2.86 | 2.85 | 0.00 | 0.00% | 2.80 | 2.89 | 2366168 | 67275 | 5.22% |
| 2025-12-02 | 2.84 | 2.85 | -0.04 | -1.38% | 2.79 | 2.92 | 3847755 | 109081 | 8.49% |
| 2025-12-01 | 2.63 | 2.89 | 0.26 | 9.89% | 2.62 | 2.89 | 4050186 | 114618 | 8.94% |
| 2025-11-28 | 2.62 | 2.63 | 0.02 | 0.77% | 2.58 | 2.64 | 475795 | 12446 | 1.05% |
| 2025-11-27 | 2.65 | 2.61 | -0.04 | -1.51% | 2.61 | 2.67 | 547968 | 14447 | 1.21% |
| 2025-11-26 | 2.65 | 2.65 | 0.00 | 0.00% | 2.63 | 2.72 | 744802 | 19982 | 1.64% |
| 2025-11-25 | 2.60 | 2.65 | 0.06 | 2.32% | 2.57 | 2.69 | 937579 | 24799 | 2.07% |
| 2025-11-24 | 2.54 | 2.59 | 0.05 | 1.97% | 2.53 | 2.72 | 935716 | 24282 | 2.07% |
| 2025-11-21 | 2.63 | 2.54 | -0.12 | -4.51% | 2.54 | 2.65 | 888600 | 22977 | 1.96% |
| 2025-11-20 | 2.66 | 2.66 | 0.00 | 0.00% | 2.65 | 2.70 | 523817 | 13965 | 1.16% |
| 2025-11-19 | 2.71 | 2.66 | -0.07 | -2.56% | 2.63 | 2.73 | 765546 | 20427 | 1.69% |
| 2025-11-18 | 2.80 | 2.73 | -0.07 | -2.50% | 2.69 | 2.81 | 954436 | 26042 | 2.11% |
| 2025-11-17 | 2.73 | 2.80 | 0.06 | 2.19% | 2.73 | 2.82 | 1173493 | 32647 | 2.59% |
| 2025-11-14 | 2.73 | 2.74 | 0.00 | 0.00% | 2.72 | 2.78 | 780296 | 21512 | 1.72% |
| 2025-11-13 | 2.70 | 2.74 | 0.03 | 1.11% | 2.69 | 2.76 | 860696 | 23526 | 1.90% |
| 2025-11-12 | 2.72 | 2.71 | -0.02 | -0.73% | 2.68 | 2.73 | 730626 | 19743 | 1.61% |
| 2025-11-11 | 2.73 | 2.73 | 0.01 | 0.37% | 2.71 | 2.74 | 744738 | 20289 | 1.64% |
| 2025-11-10 | 2.68 | 2.72 | 0.04 | 1.49% | 2.67 | 2.72 | 821133 | 22174 | 1.81% |
| 2025-11-07 | 2.68 | 2.68 | -0.01 | -0.37% | 2.65 | 2.69 | 593487 | 15836 | 1.31% |
| 2025-11-06 | 2.70 | 2.69 | -0.02 | -0.74% | 2.66 | 2.72 | 857544 | 22947 | 1.89% |
| 2025-11-05 | 2.60 | 2.71 | 0.10 | 3.83% | 2.59 | 2.73 | 1668466 | 44955 | 3.68% |
| 2025-11-04 | 2.62 | 2.61 | -0.01 | -0.38% | 2.58 | 2.63 | 545190 | 14213 | 1.20% |
| 2025-11-03 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.63 | 592729 | 15449 | 1.31% |
| 2025-10-31 | 2.59 | 2.60 | 0.00 | 0.00% | 2.59 | 2.61 | 589392 | 15316 | 1.30% |
| 2025-10-30 | 2.63 | 2.60 | -0.04 | -1.52% | 2.59 | 2.64 | 819413 | 21333 | 1.81% |
| 2025-10-29 | 2.66 | 2.64 | -0.05 | -1.86% | 2.61 | 2.68 | 995891 | 26250 | 2.20% |
| 2025-10-28 | 2.70 | 2.69 | 0.04 | 1.51% | 2.68 | 2.77 | 1373784 | 37270 | 3.03% |
| 2025-10-27 | 2.69 | 2.65 | -0.01 | -0.38% | 2.64 | 2.69 | 568271 | 15124 | 1.25% |
| 2025-10-24 | 2.68 | 2.66 | -0.01 | -0.37% | 2.65 | 2.70 | 555172 | 14838 | 1.23% |
| 2025-10-23 | 2.66 | 2.67 | 0.01 | 0.38% | 2.63 | 2.68 | 534938 | 14175 | 1.18% |
| 2025-10-22 | 2.66 | 2.66 | 0.00 | 0.00% | 2.64 | 2.68 | 657401 | 17505 | 1.45% |
| 2025-10-21 | 2.58 | 2.66 | 0.10 | 3.91% | 2.56 | 2.71 | 1281956 | 33955 | 2.83% |
| 2025-10-20 | 2.55 | 2.56 | 0.02 | 0.79% | 2.55 | 2.58 | 518781 | 13303 | 1.15% |
| 2025-10-17 | 2.61 | 2.54 | -0.07 | -2.68% | 2.53 | 2.62 | 794907 | 20409 | 1.75% |
| 2025-10-16 | 2.65 | 2.61 | -0.04 | -1.51% | 2.59 | 2.65 | 672718 | 17611 | 1.49% |
| 2025-10-15 | 2.63 | 2.65 | 0.03 | 1.15% | 2.60 | 2.66 | 658461 | 17367 | 1.45% |
| 2025-10-14 | 2.69 | 2.62 | -0.06 | -2.24% | 2.61 | 2.73 | 1177938 | 31395 | 2.60% |
| 2025-10-13 | 2.62 | 2.68 | -0.05 | -1.83% | 2.55 | 2.68 | 1078802 | 28492 | 2.38% |
| 2025-10-10 | 2.77 | 2.73 | -0.06 | -2.15% | 2.73 | 2.80 | 992712 | 27301 | 2.19% |
| 2025-10-09 | 2.77 | 2.79 | 0.03 | 1.09% | 2.77 | 2.82 | 1264421 | 35306 | 2.79% |
| 2025-09-30 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.80 | 1000708 | 27659 | 2.21% |
| 2025-09-29 | 2.74 | 2.76 | 0.00 | 0.00% | 2.67 | 2.78 | 1243020 | 34001 | 2.74% |
| 2025-09-26 | 2.83 | 2.76 | -0.09 | -3.16% | 2.75 | 2.84 | 1447153 | 40232 | 3.19% |
| 2025-09-25 | 2.91 | 2.85 | -0.08 | -2.73% | 2.83 | 2.95 | 1821477 | 52316 | 4.02% |
| 2025-09-24 | 2.96 | 2.93 | -0.02 | -0.68% | 2.85 | 2.99 | 2180723 | 63207 | 4.81% |
| 2025-09-23 | 3.14 | 2.95 | -0.12 | -3.91% | 2.88 | 3.18 | 4206150 | 125338 | 9.29% |
| 2025-09-22 | 2.80 | 3.07 | 0.28 | 10.04% | 2.75 | 3.07 | 5063450 | 151462 | 11.18% |
| 2025-09-19 | 2.93 | 2.79 | -0.11 | -3.79% | 2.77 | 2.96 | 1985442 | 56362 | 4.38% |
| 2025-09-18 | 2.93 | 2.90 | -0.03 | -1.02% | 2.86 | 3.04 | 2624148 | 77522 | 5.79% |
| 2025-09-17 | 2.92 | 2.93 | 0.02 | 0.69% | 2.88 | 3.00 | 2327893 | 68553 | 5.14% |
| 2025-09-16 | 2.96 | 2.91 | -0.05 | -1.69% | 2.86 | 2.99 | 3859629 | 112561 | 8.52% |
| 2025-09-15 | 2.72 | 2.96 | 0.27 | 10.04% | 2.71 | 2.96 | 2911710 | 82622 | 6.43% |
| 2025-09-12 | 2.63 | 2.69 | 0.06 | 2.28% | 2.62 | 2.76 | 1857352 | 50021 | 4.10% |
| 2025-09-11 | 2.55 | 2.63 | 0.08 | 3.14% | 2.52 | 2.64 | 1244007 | 32154 | 2.75% |
| 2025-09-10 | 2.55 | 2.55 | -0.01 | -0.39% | 2.54 | 2.59 | 661770 | 16970 | 1.46% |
| 2025-09-09 | 2.60 | 2.56 | -0.06 | -2.29% | 2.55 | 2.61 | 834814 | 21491 | 1.84% |
| 2025-09-08 | 2.63 | 2.62 | -0.02 | -0.76% | 2.58 | 2.66 | 983006 | 25661 | 2.17% |