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 | 2.81 | 2.73 | -0.09 | -3.19% | 2.72 | 2.81 | 221902 | 6140 | 1.13% |
| 2025-12-15 | 2.87 | 2.82 | -0.07 | -2.42% | 2.81 | 2.88 | 259234 | 7346 | 1.32% |
| 2025-12-12 | 2.90 | 2.89 | 0.00 | 0.00% | 2.88 | 2.92 | 146727 | 4241 | 0.75% |
| 2025-12-11 | 2.93 | 2.89 | -0.05 | -1.70% | 2.89 | 2.93 | 156273 | 4539 | 0.80% |
| 2025-12-10 | 2.92 | 2.94 | 0.02 | 0.68% | 2.87 | 2.96 | 276807 | 8085 | 1.41% |
| 2025-12-09 | 2.99 | 2.92 | -0.06 | -2.01% | 2.92 | 3.00 | 247810 | 7309 | 1.26% |
| 2025-12-08 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.02 | 220073 | 6583 | 1.12% |
| 2025-12-05 | 2.99 | 2.98 | 0.00 | 0.00% | 2.95 | 2.99 | 181934 | 5395 | 0.93% |
| 2025-12-04 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.03 | 165772 | 4971 | 0.85% |
| 2025-12-03 | 3.02 | 2.98 | -0.06 | -1.97% | 2.96 | 3.04 | 225688 | 6747 | 1.15% |
| 2025-12-02 | 2.95 | 3.04 | 0.10 | 3.40% | 2.91 | 3.08 | 376425 | 11304 | 1.92% |
| 2025-12-01 | 2.92 | 2.94 | 0.02 | 0.68% | 2.86 | 2.97 | 231903 | 6763 | 1.18% |
| 2025-11-28 | 2.91 | 2.92 | 0.00 | 0.00% | 2.89 | 2.92 | 151335 | 4393 | 0.77% |
| 2025-11-27 | 2.90 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 182344 | 5295 | 0.93% |
| 2025-11-26 | 2.94 | 2.91 | -0.05 | -1.69% | 2.91 | 2.99 | 153191 | 4517 | 0.78% |
| 2025-11-25 | 2.96 | 2.96 | 0.00 | 0.00% | 2.95 | 3.01 | 194625 | 5792 | 0.99% |
| 2025-11-24 | 2.89 | 2.96 | 0.08 | 2.78% | 2.88 | 2.98 | 224455 | 6592 | 1.14% |
| 2025-11-21 | 2.96 | 2.88 | -0.10 | -3.36% | 2.88 | 2.97 | 260255 | 7584 | 1.33% |
| 2025-11-20 | 2.99 | 2.98 | 0.02 | 0.68% | 2.90 | 3.01 | 217129 | 6431 | 1.11% |
| 2025-11-19 | 3.04 | 2.96 | -0.07 | -2.31% | 2.94 | 3.05 | 311463 | 9315 | 1.59% |
| 2025-11-18 | 3.07 | 3.03 | -0.06 | -1.94% | 3.01 | 3.12 | 288280 | 8773 | 1.47% |
| 2025-11-17 | 3.03 | 3.09 | 0.02 | 0.65% | 3.01 | 3.13 | 317927 | 9811 | 1.62% |
| 2025-11-14 | 2.99 | 3.07 | 0.04 | 1.32% | 2.97 | 3.10 | 392438 | 11937 | 2.00% |
| 2025-11-13 | 2.88 | 3.03 | 0.10 | 3.41% | 2.86 | 3.05 | 463597 | 13760 | 2.36% |
| 2025-11-12 | 2.90 | 2.93 | 0.03 | 1.03% | 2.78 | 2.95 | 567639 | 16260 | 2.89% |
| 2025-11-11 | 3.01 | 2.90 | -0.14 | -4.61% | 2.89 | 3.03 | 604718 | 17686 | 3.08% |
| 2025-11-10 | 3.03 | 3.04 | -0.06 | -1.94% | 3.02 | 3.06 | 329202 | 9998 | 1.68% |
| 2025-11-07 | 3.08 | 3.10 | 0.04 | 1.31% | 3.07 | 3.17 | 326788 | 10152 | 1.67% |
| 2025-11-06 | 3.15 | 3.06 | -0.13 | -4.08% | 3.04 | 3.20 | 572544 | 17663 | 2.92% |
| 2025-11-05 | 3.44 | 3.19 | -0.10 | -3.04% | 3.14 | 3.45 | 1093865 | 36113 | 5.58% |
| 2025-11-04 | 3.24 | 3.29 | 0.16 | 5.11% | 3.18 | 3.29 | 264549 | 8655 | 1.35% |
| 2025-11-03 | 3.13 | 3.13 | 0.04 | 1.29% | 3.09 | 3.14 | 277003 | 8649 | 1.41% |
| 2025-10-31 | 3.01 | 3.09 | 0.08 | 2.66% | 2.99 | 3.12 | 293228 | 8957 | 1.50% |
| 2025-10-30 | 3.01 | 3.01 | 0.02 | 0.67% | 2.99 | 3.06 | 219030 | 6609 | 1.12% |
| 2025-10-29 | 3.08 | 2.99 | -0.08 | -2.61% | 2.98 | 3.09 | 426499 | 12863 | 2.17% |
| 2025-10-28 | 3.10 | 3.07 | -0.04 | -1.29% | 3.06 | 3.16 | 374806 | 11595 | 1.91% |
| 2025-10-27 | 3.18 | 3.11 | -0.13 | -4.01% | 3.08 | 3.20 | 686724 | 21488 | 3.50% |
| 2025-10-24 | 3.10 | 3.24 | 0.14 | 4.52% | 3.10 | 3.25 | 589891 | 18880 | 3.01% |
| 2025-10-23 | 3.07 | 3.10 | 0.04 | 1.31% | 3.05 | 3.15 | 359991 | 11134 | 1.84% |
| 2025-10-22 | 2.99 | 3.06 | 0.05 | 1.66% | 2.98 | 3.16 | 528972 | 16298 | 2.70% |
| 2025-10-21 | 3.02 | 3.01 | 0.00 | 0.00% | 2.93 | 3.02 | 261580 | 7800 | 1.33% |
| 2025-10-20 | 3.06 | 3.01 | -0.02 | -0.66% | 3.00 | 3.13 | 378088 | 11539 | 1.93% |
| 2025-10-17 | 3.06 | 3.03 | 0.00 | 0.00% | 2.98 | 3.09 | 471369 | 14306 | 2.40% |
| 2025-10-16 | 2.93 | 3.03 | 0.14 | 4.84% | 2.89 | 3.03 | 492159 | 14672 | 2.51% |
| 2025-10-15 | 2.99 | 2.89 | -0.10 | -3.34% | 2.85 | 3.05 | 492041 | 14397 | 2.51% |
| 2025-10-14 | 3.05 | 2.99 | -0.04 | -1.32% | 2.98 | 3.13 | 331897 | 10017 | 1.69% |
| 2025-10-13 | 2.88 | 3.03 | 0.03 | 1.00% | 2.88 | 3.11 | 521633 | 15596 | 2.66% |
| 2025-10-10 | 2.98 | 3.00 | 0.02 | 0.67% | 2.92 | 3.12 | 947674 | 28623 | 4.83% |
| 2025-10-09 | 2.87 | 2.98 | 0.14 | 4.93% | 2.81 | 2.98 | 548242 | 16130 | 2.80% |
| 2025-09-30 | 2.94 | 2.84 | 0.00 | 0.00% | 2.78 | 2.97 | 983657 | 28345 | 5.02% |
| 2025-09-29 | 2.66 | 2.84 | 0.14 | 5.19% | 2.66 | 2.84 | 518366 | 14424 | 2.64% |
| 2025-09-26 | 2.56 | 2.70 | 0.12 | 4.65% | 2.55 | 2.71 | 852313 | 22804 | 4.35% |
| 2025-09-25 | 2.58 | 2.58 | 0.00 | 0.00% | 2.56 | 2.59 | 184372 | 4739 | 0.94% |
| 2025-09-24 | 2.55 | 2.58 | 0.02 | 0.78% | 2.54 | 2.58 | 194251 | 4986 | 0.99% |
| 2025-09-23 | 2.53 | 2.56 | 0.02 | 0.79% | 2.49 | 2.58 | 320121 | 8125 | 1.63% |
| 2025-09-22 | 2.57 | 2.54 | -0.02 | -0.78% | 2.52 | 2.58 | 270824 | 6886 | 1.38% |
| 2025-09-19 | 2.50 | 2.56 | 0.06 | 2.40% | 2.48 | 2.58 | 354901 | 8970 | 1.81% |
| 2025-09-18 | 2.50 | 2.50 | 0.00 | 0.00% | 2.49 | 2.52 | 193318 | 4847 | 0.99% |
| 2025-09-17 | 2.52 | 2.50 | -0.02 | -0.79% | 2.50 | 2.53 | 165538 | 4146 | 0.84% |
| 2025-09-16 | 2.54 | 2.52 | -0.02 | -0.79% | 2.51 | 2.55 | 172433 | 4352 | 0.88% |
| 2025-09-15 | 2.55 | 2.54 | -0.01 | -0.39% | 2.52 | 2.56 | 202795 | 5127 | 1.03% |
| 2025-09-12 | 2.55 | 2.55 | 0.00 | 0.00% | 2.54 | 2.56 | 149479 | 3813 | 0.76% |
| 2025-09-11 | 2.58 | 2.55 | -0.03 | -1.16% | 2.54 | 2.58 | 216154 | 5517 | 1.10% |
| 2025-09-10 | 2.54 | 2.58 | 0.03 | 1.18% | 2.54 | 2.60 | 212374 | 5459 | 1.08% |
| 2025-09-09 | 2.53 | 2.55 | 0.02 | 0.79% | 2.51 | 2.56 | 201017 | 5095 | 1.03% |
| 2025-09-08 | 2.53 | 2.53 | -0.01 | -0.39% | 2.51 | 2.54 | 142974 | 3615 | 0.73% |