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 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.90 | 589478 | 16927 | 2.99% |
| 2025-12-15 | 2.80 | 2.85 | 0.04 | 1.42% | 2.80 | 2.92 | 693061 | 19851 | 3.51% |
| 2025-12-12 | 2.83 | 2.81 | -0.08 | -2.77% | 2.81 | 2.88 | 1102233 | 31284 | 5.59% |
| 2025-12-11 | 2.76 | 2.89 | 0.13 | 4.71% | 2.74 | 2.95 | 1997728 | 57408 | 10.13% |
| 2025-12-10 | 2.73 | 2.76 | 0.02 | 0.73% | 2.72 | 2.77 | 399222 | 10978 | 2.02% |
| 2025-12-09 | 2.73 | 2.74 | 0.00 | 0.00% | 2.71 | 2.75 | 322460 | 8812 | 1.63% |
| 2025-12-08 | 2.74 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 253864 | 6943 | 1.29% |
| 2025-12-05 | 2.71 | 2.73 | 0.02 | 0.74% | 2.70 | 2.74 | 229532 | 6245 | 1.16% |
| 2025-12-04 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 291820 | 7930 | 1.48% |
| 2025-12-03 | 2.73 | 2.73 | 0.00 | 0.00% | 2.72 | 2.75 | 357021 | 9768 | 1.81% |
| 2025-12-02 | 2.78 | 2.73 | -0.06 | -2.15% | 2.72 | 2.79 | 398932 | 10960 | 2.02% |
| 2025-12-01 | 2.79 | 2.79 | 0.08 | 2.95% | 2.77 | 2.83 | 773254 | 21642 | 3.92% |
| 2025-11-28 | 2.72 | 2.71 | -0.01 | -0.37% | 2.69 | 2.72 | 270682 | 7319 | 1.37% |
| 2025-11-27 | 2.73 | 2.72 | -0.01 | -0.37% | 2.71 | 2.74 | 223942 | 6099 | 1.14% |
| 2025-11-26 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 203586 | 5567 | 1.03% |
| 2025-11-25 | 2.74 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 283697 | 7750 | 1.44% |
| 2025-11-24 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 252555 | 6893 | 1.28% |
| 2025-11-21 | 2.83 | 2.72 | -0.12 | -4.23% | 2.71 | 2.84 | 738825 | 20504 | 3.75% |
| 2025-11-20 | 2.89 | 2.84 | -0.06 | -2.07% | 2.84 | 2.90 | 514042 | 14676 | 2.61% |
| 2025-11-19 | 2.84 | 2.90 | 0.05 | 1.75% | 2.82 | 2.94 | 937009 | 26981 | 4.75% |
| 2025-11-18 | 2.89 | 2.85 | -0.05 | -1.72% | 2.83 | 2.90 | 490082 | 13984 | 2.48% |
| 2025-11-17 | 2.87 | 2.90 | 0.03 | 1.05% | 2.86 | 2.90 | 519849 | 14990 | 2.64% |
| 2025-11-14 | 2.85 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 473350 | 13602 | 2.40% |
| 2025-11-13 | 2.85 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 348332 | 9933 | 1.77% |
| 2025-11-12 | 2.88 | 2.85 | -0.03 | -1.04% | 2.84 | 2.89 | 354442 | 10125 | 1.80% |
| 2025-11-11 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.89 | 452738 | 12979 | 2.30% |
| 2025-11-10 | 2.84 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 461954 | 13161 | 2.34% |
| 2025-11-07 | 2.87 | 2.83 | -0.07 | -2.41% | 2.83 | 2.88 | 761940 | 21695 | 3.86% |
| 2025-11-06 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.91 | 256996 | 7436 | 1.30% |
| 2025-11-05 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.91 | 281974 | 8166 | 1.43% |
| 2025-11-04 | 2.90 | 2.88 | -0.02 | -0.69% | 2.86 | 2.90 | 281298 | 8109 | 1.43% |
| 2025-11-03 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.90 | 287193 | 8289 | 1.46% |
| 2025-10-31 | 2.83 | 2.88 | 0.03 | 1.05% | 2.83 | 2.88 | 308083 | 8808 | 1.56% |
| 2025-10-30 | 2.87 | 2.85 | -0.02 | -0.70% | 2.84 | 2.87 | 293119 | 8372 | 1.49% |
| 2025-10-29 | 2.87 | 2.87 | -0.01 | -0.35% | 2.84 | 2.88 | 236749 | 6768 | 1.20% |
| 2025-10-28 | 2.89 | 2.88 | -0.01 | -0.35% | 2.86 | 2.90 | 248311 | 7138 | 1.26% |
| 2025-10-27 | 2.89 | 2.89 | 0.01 | 0.35% | 2.87 | 2.91 | 335205 | 9673 | 1.70% |
| 2025-10-24 | 2.92 | 2.88 | -0.04 | -1.37% | 2.87 | 2.92 | 377971 | 10919 | 1.92% |
| 2025-10-23 | 2.89 | 2.92 | 0.02 | 0.69% | 2.87 | 2.92 | 324917 | 9402 | 1.65% |
| 2025-10-22 | 2.91 | 2.90 | -0.03 | -1.02% | 2.89 | 2.95 | 348189 | 10135 | 1.77% |
| 2025-10-21 | 2.83 | 2.93 | 0.11 | 3.90% | 2.82 | 2.96 | 849184 | 24656 | 4.31% |
| 2025-10-20 | 2.82 | 2.82 | 0.01 | 0.36% | 2.81 | 2.83 | 268381 | 7564 | 1.36% |
| 2025-10-17 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.86 | 343205 | 9723 | 1.74% |
| 2025-10-16 | 2.87 | 2.85 | -0.02 | -0.70% | 2.85 | 2.88 | 319317 | 9134 | 1.62% |
| 2025-10-15 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.88 | 427568 | 12261 | 2.17% |
| 2025-10-14 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 450251 | 12928 | 2.28% |
| 2025-10-13 | 2.86 | 2.87 | -0.03 | -1.03% | 2.84 | 2.87 | 508146 | 14523 | 2.58% |
| 2025-10-10 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.92 | 413259 | 11990 | 2.10% |
| 2025-10-09 | 2.91 | 2.89 | -0.03 | -1.03% | 2.86 | 2.91 | 522689 | 15042 | 2.65% |
| 2025-09-30 | 2.92 | 2.92 | -0.01 | -0.34% | 2.90 | 2.93 | 336671 | 9816 | 1.71% |
| 2025-09-29 | 2.95 | 2.93 | -0.03 | -1.01% | 2.91 | 2.95 | 440798 | 12898 | 2.23% |
| 2025-09-26 | 2.95 | 2.96 | 0.00 | 0.00% | 2.94 | 2.98 | 317188 | 9383 | 1.61% |
| 2025-09-25 | 2.99 | 2.96 | -0.04 | -1.33% | 2.95 | 3.00 | 368791 | 10948 | 1.87% |
| 2025-09-24 | 2.96 | 3.00 | 0.03 | 1.01% | 2.95 | 3.00 | 460263 | 13710 | 2.33% |
| 2025-09-23 | 2.99 | 2.97 | -0.03 | -1.00% | 2.93 | 3.00 | 576791 | 17080 | 2.92% |
| 2025-09-22 | 3.02 | 3.00 | -0.02 | -0.66% | 2.99 | 3.03 | 486900 | 14603 | 2.47% |
| 2025-09-19 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.06 | 515463 | 15609 | 2.61% |
| 2025-09-18 | 3.12 | 3.04 | -0.09 | -2.88% | 3.02 | 3.13 | 823338 | 25294 | 4.17% |
| 2025-09-17 | 3.15 | 3.13 | -0.03 | -0.95% | 3.09 | 3.17 | 603830 | 18855 | 3.06% |
| 2025-09-16 | 3.21 | 3.16 | -0.05 | -1.56% | 3.12 | 3.21 | 809651 | 25506 | 4.10% |
| 2025-09-15 | 3.15 | 3.21 | 0.05 | 1.58% | 3.15 | 3.23 | 1069268 | 34183 | 5.42% |
| 2025-09-12 | 3.15 | 3.16 | -0.02 | -0.63% | 3.15 | 3.20 | 1093158 | 34711 | 5.54% |
| 2025-09-11 | 3.10 | 3.18 | 0.09 | 2.91% | 3.10 | 3.25 | 1685825 | 53534 | 8.55% |
| 2025-09-10 | 3.06 | 3.09 | 0.01 | 0.32% | 3.03 | 3.12 | 661301 | 20317 | 3.35% |
| 2025-09-09 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.11 | 648596 | 19968 | 3.29% |
| 2025-09-08 | 3.01 | 3.09 | 0.08 | 2.66% | 3.01 | 3.13 | 1086620 | 33511 | 5.51% |