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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.37 | 2.38 | 0.00 | 0.00% | 2.33 | 2.38 | 405731 | 9565 | 2.57% |
| 2025-12-16 | 2.41 | 2.38 | -0.03 | -1.24% | 2.36 | 2.42 | 392503 | 9374 | 2.48% |
| 2025-12-15 | 2.42 | 2.41 | -0.02 | -0.82% | 2.40 | 2.43 | 300564 | 7251 | 1.90% |
| 2025-12-12 | 2.44 | 2.43 | 0.00 | 0.00% | 2.41 | 2.44 | 276094 | 6709 | 1.75% |
| 2025-12-11 | 2.51 | 2.43 | -0.08 | -3.19% | 2.43 | 2.52 | 578349 | 14230 | 3.66% |
| 2025-12-10 | 2.50 | 2.51 | -0.01 | -0.40% | 2.48 | 2.52 | 459061 | 11477 | 2.90% |
| 2025-12-09 | 2.56 | 2.52 | -0.03 | -1.18% | 2.52 | 2.59 | 495892 | 12595 | 3.14% |
| 2025-12-08 | 2.55 | 2.55 | 0.00 | 0.00% | 2.54 | 2.57 | 566114 | 14447 | 3.58% |
| 2025-12-05 | 2.54 | 2.55 | 0.00 | 0.00% | 2.46 | 2.56 | 745385 | 18722 | 4.71% |
| 2025-12-04 | 2.60 | 2.55 | -0.08 | -3.04% | 2.55 | 2.65 | 929338 | 24027 | 5.88% |
| 2025-12-03 | 2.59 | 2.63 | 0.06 | 2.33% | 2.57 | 2.68 | 1301351 | 34076 | 8.23% |
| 2025-12-02 | 2.55 | 2.57 | 0.01 | 0.39% | 2.52 | 2.60 | 733030 | 18773 | 4.64% |
| 2025-12-01 | 2.55 | 2.56 | 0.00 | 0.00% | 2.54 | 2.58 | 582772 | 14892 | 3.69% |
| 2025-11-28 | 2.54 | 2.56 | 0.02 | 0.79% | 2.51 | 2.56 | 689070 | 17470 | 4.36% |
| 2025-11-27 | 2.59 | 2.54 | -0.04 | -1.55% | 2.53 | 2.60 | 839628 | 21426 | 5.31% |
| 2025-11-26 | 2.66 | 2.58 | -0.10 | -3.73% | 2.57 | 2.66 | 1451790 | 37860 | 9.18% |
| 2025-11-25 | 2.76 | 2.68 | -0.13 | -4.63% | 2.61 | 2.78 | 1933767 | 51704 | 12.23% |
| 2025-11-24 | 2.68 | 2.81 | 0.05 | 1.81% | 2.67 | 2.87 | 2185277 | 60755 | 13.82% |
| 2025-11-21 | 2.69 | 2.76 | -0.09 | -3.16% | 2.68 | 2.93 | 2821284 | 78309 | 17.84% |
| 2025-11-20 | 3.28 | 2.85 | -0.13 | -4.36% | 2.85 | 3.28 | 4456414 | 137964 | 28.18% |
| 2025-11-19 | 2.81 | 2.98 | 0.27 | 9.96% | 2.74 | 2.98 | 2140454 | 62036 | 13.54% |
| 2025-11-18 | 2.78 | 2.71 | -0.12 | -4.24% | 2.64 | 2.81 | 2371092 | 64116 | 14.99% |
| 2025-11-17 | 2.99 | 2.83 | 0.11 | 4.04% | 2.81 | 2.99 | 3392844 | 99426 | 21.46% |
| 2025-11-14 | 2.65 | 2.72 | 0.06 | 2.26% | 2.65 | 2.75 | 878779 | 23860 | 5.56% |
| 2025-11-13 | 2.64 | 2.66 | 0.02 | 0.76% | 2.62 | 2.67 | 380757 | 10091 | 2.41% |
| 2025-11-12 | 2.66 | 2.64 | -0.01 | -0.38% | 2.62 | 2.67 | 364148 | 9621 | 2.30% |
| 2025-11-11 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.66 | 482368 | 12741 | 3.05% |
| 2025-11-10 | 2.60 | 2.63 | 0.04 | 1.54% | 2.59 | 2.63 | 395542 | 10346 | 2.50% |
| 2025-11-07 | 2.58 | 2.59 | 0.00 | 0.00% | 2.58 | 2.61 | 209187 | 5430 | 1.32% |
| 2025-11-06 | 2.62 | 2.59 | -0.03 | -1.15% | 2.58 | 2.62 | 301690 | 7821 | 1.91% |
| 2025-11-05 | 2.59 | 2.62 | 0.02 | 0.77% | 2.58 | 2.64 | 398249 | 10418 | 2.52% |
| 2025-11-04 | 2.60 | 2.60 | 0.00 | 0.00% | 2.58 | 2.61 | 242957 | 6298 | 1.54% |
| 2025-11-03 | 2.57 | 2.60 | 0.03 | 1.17% | 2.56 | 2.61 | 336504 | 8724 | 2.13% |
| 2025-10-31 | 2.54 | 2.57 | 0.02 | 0.78% | 2.54 | 2.58 | 189500 | 4857 | 1.20% |
| 2025-10-30 | 2.59 | 2.55 | -0.04 | -1.54% | 2.55 | 2.60 | 318076 | 8162 | 2.01% |
| 2025-10-29 | 2.61 | 2.59 | -0.02 | -0.77% | 2.58 | 2.62 | 333107 | 8626 | 2.11% |
| 2025-10-28 | 2.61 | 2.61 | -0.01 | -0.38% | 2.61 | 2.64 | 283906 | 7430 | 1.80% |
| 2025-10-27 | 2.63 | 2.62 | -0.05 | -1.87% | 2.61 | 2.65 | 562751 | 14784 | 3.56% |
| 2025-10-24 | 2.65 | 2.67 | 0.02 | 0.75% | 2.63 | 2.76 | 894452 | 23976 | 5.66% |
| 2025-10-23 | 2.63 | 2.65 | 0.01 | 0.38% | 2.60 | 2.65 | 356816 | 9353 | 2.26% |
| 2025-10-22 | 2.64 | 2.64 | -0.01 | -0.38% | 2.61 | 2.67 | 440886 | 11677 | 2.79% |
| 2025-10-21 | 2.61 | 2.65 | 0.03 | 1.15% | 2.59 | 2.66 | 544808 | 14342 | 3.45% |
| 2025-10-20 | 2.57 | 2.62 | 0.05 | 1.95% | 2.55 | 2.62 | 470024 | 12146 | 2.97% |
| 2025-10-17 | 2.59 | 2.57 | -0.03 | -1.15% | 2.54 | 2.60 | 369654 | 9489 | 2.34% |
| 2025-10-16 | 2.61 | 2.60 | -0.02 | -0.76% | 2.57 | 2.65 | 520871 | 13540 | 3.29% |
| 2025-10-15 | 2.59 | 2.62 | 0.02 | 0.77% | 2.57 | 2.62 | 317904 | 8255 | 2.01% |
| 2025-10-14 | 2.59 | 2.60 | 0.00 | 0.00% | 2.58 | 2.63 | 410562 | 10690 | 2.60% |
| 2025-10-13 | 2.56 | 2.60 | -0.04 | -1.52% | 2.53 | 2.61 | 345366 | 8907 | 2.18% |
| 2025-10-10 | 2.61 | 2.64 | 0.02 | 0.76% | 2.60 | 2.66 | 418497 | 11034 | 2.65% |
| 2025-10-09 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.62 | 380793 | 9911 | 2.41% |
| 2025-09-30 | 2.60 | 2.59 | -0.01 | -0.38% | 2.58 | 2.60 | 184620 | 4783 | 1.17% |
| 2025-09-29 | 2.58 | 2.60 | 0.01 | 0.39% | 2.53 | 2.60 | 324408 | 8336 | 2.05% |
| 2025-09-26 | 2.60 | 2.59 | -0.02 | -0.77% | 2.58 | 2.63 | 263030 | 6854 | 1.66% |
| 2025-09-25 | 2.63 | 2.61 | -0.03 | -1.14% | 2.60 | 2.63 | 241959 | 6316 | 1.53% |
| 2025-09-24 | 2.62 | 2.64 | 0.04 | 1.54% | 2.59 | 2.64 | 286153 | 7485 | 1.81% |
| 2025-09-23 | 2.65 | 2.60 | -0.07 | -2.62% | 2.56 | 2.66 | 534000 | 13845 | 3.38% |
| 2025-09-22 | 2.70 | 2.67 | -0.03 | -1.11% | 2.64 | 2.71 | 402813 | 10697 | 2.55% |
| 2025-09-19 | 2.76 | 2.70 | -0.06 | -2.17% | 2.68 | 2.77 | 623565 | 16877 | 3.94% |
| 2025-09-18 | 2.81 | 2.76 | -0.06 | -2.13% | 2.73 | 2.85 | 928341 | 26046 | 5.87% |
| 2025-09-17 | 2.86 | 2.82 | -0.03 | -1.05% | 2.79 | 2.87 | 885191 | 24879 | 5.60% |
| 2025-09-16 | 2.82 | 2.85 | 0.02 | 0.71% | 2.79 | 2.85 | 757600 | 21477 | 4.79% |
| 2025-09-15 | 2.79 | 2.83 | 0.05 | 1.80% | 2.77 | 2.86 | 773043 | 21748 | 4.89% |
| 2025-09-12 | 2.74 | 2.78 | 0.03 | 1.09% | 2.74 | 2.80 | 631373 | 17497 | 3.99% |
| 2025-09-11 | 2.73 | 2.75 | 0.02 | 0.73% | 2.71 | 2.75 | 363101 | 9904 | 2.30% |
| 2025-09-10 | 2.72 | 2.73 | 0.00 | 0.00% | 2.71 | 2.75 | 267801 | 7321 | 1.69% |
| 2025-09-09 | 2.76 | 2.73 | -0.03 | -1.09% | 2.72 | 2.77 | 310889 | 8519 | 1.97% |
| 2025-09-08 | 2.75 | 2.76 | 0.01 | 0.36% | 2.74 | 2.78 | 344788 | 9511 | 2.18% |