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 | 2.90 | 2.87 | -0.02 | -0.69% | 2.85 | 2.92 | 512378 | 14744 | 1.57% |
| 2025-12-15 | 2.89 | 2.89 | -0.01 | -0.34% | 2.86 | 2.92 | 444857 | 12871 | 1.36% |
| 2025-12-12 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.95 | 556277 | 16233 | 1.70% |
| 2025-12-11 | 3.01 | 2.91 | -0.10 | -3.32% | 2.91 | 3.02 | 840777 | 24816 | 2.57% |
| 2025-12-10 | 3.00 | 3.01 | 0.00 | 0.00% | 2.98 | 3.02 | 471450 | 14143 | 1.44% |
| 2025-12-09 | 3.03 | 3.01 | -0.03 | -0.99% | 3.00 | 3.05 | 488362 | 14774 | 1.50% |
| 2025-12-08 | 3.05 | 3.04 | 0.00 | 0.00% | 3.03 | 3.07 | 521817 | 15912 | 1.60% |
| 2025-12-05 | 2.99 | 3.04 | 0.05 | 1.67% | 2.97 | 3.05 | 657325 | 19823 | 2.01% |
| 2025-12-04 | 3.01 | 2.99 | -0.02 | -0.66% | 2.98 | 3.03 | 561991 | 16891 | 1.72% |
| 2025-12-03 | 3.03 | 3.01 | -0.02 | -0.66% | 3.00 | 3.05 | 514174 | 15511 | 1.57% |
| 2025-12-02 | 3.03 | 3.03 | 0.00 | 0.00% | 2.99 | 3.04 | 576545 | 17367 | 1.77% |
| 2025-12-01 | 3.01 | 3.03 | 0.01 | 0.33% | 3.00 | 3.04 | 577998 | 17474 | 1.77% |
| 2025-11-28 | 3.00 | 3.02 | 0.02 | 0.67% | 2.96 | 3.02 | 605023 | 18092 | 1.85% |
| 2025-11-27 | 3.02 | 3.00 | -0.02 | -0.66% | 3.00 | 3.04 | 449265 | 13548 | 1.38% |
| 2025-11-26 | 2.99 | 3.02 | 0.03 | 1.00% | 2.98 | 3.07 | 710472 | 21561 | 2.18% |
| 2025-11-25 | 3.02 | 2.99 | -0.01 | -0.33% | 2.99 | 3.03 | 654627 | 19691 | 2.00% |
| 2025-11-24 | 3.01 | 3.00 | 0.01 | 0.33% | 2.98 | 3.04 | 582520 | 17510 | 1.78% |
| 2025-11-21 | 3.10 | 2.99 | -0.14 | -4.47% | 2.99 | 3.13 | 964050 | 29413 | 2.95% |
| 2025-11-20 | 3.15 | 3.13 | -0.02 | -0.63% | 3.10 | 3.19 | 688159 | 21598 | 2.11% |
| 2025-11-19 | 3.22 | 3.15 | -0.08 | -2.48% | 3.13 | 3.24 | 856676 | 27179 | 2.62% |
| 2025-11-18 | 3.29 | 3.23 | -0.06 | -1.82% | 3.19 | 3.29 | 1090810 | 35143 | 3.34% |
| 2025-11-17 | 3.23 | 3.29 | 0.06 | 1.86% | 3.22 | 3.29 | 939748 | 30688 | 2.88% |
| 2025-11-14 | 3.23 | 3.23 | -0.02 | -0.62% | 3.22 | 3.28 | 782410 | 25498 | 2.40% |
| 2025-11-13 | 3.18 | 3.25 | 0.07 | 2.20% | 3.15 | 3.26 | 933822 | 30106 | 2.86% |
| 2025-11-12 | 3.26 | 3.18 | -0.08 | -2.45% | 3.17 | 3.26 | 881306 | 28193 | 2.70% |
| 2025-11-11 | 3.24 | 3.26 | 0.03 | 0.93% | 3.23 | 3.27 | 710967 | 23073 | 2.18% |
| 2025-11-10 | 3.25 | 3.23 | -0.02 | -0.62% | 3.21 | 3.26 | 748851 | 24168 | 2.29% |
| 2025-11-07 | 3.27 | 3.25 | -0.04 | -1.22% | 3.24 | 3.29 | 717617 | 23391 | 2.20% |
| 2025-11-06 | 3.26 | 3.29 | 0.05 | 1.54% | 3.25 | 3.30 | 1045444 | 34278 | 3.20% |
| 2025-11-05 | 3.17 | 3.24 | 0.04 | 1.25% | 3.16 | 3.25 | 1213223 | 39173 | 3.72% |
| 2025-11-04 | 3.19 | 3.20 | -0.01 | -0.31% | 3.17 | 3.23 | 858353 | 27483 | 2.63% |
| 2025-11-03 | 3.17 | 3.21 | 0.03 | 0.94% | 3.15 | 3.21 | 704373 | 22438 | 2.16% |
| 2025-10-31 | 3.14 | 3.18 | 0.03 | 0.95% | 3.14 | 3.22 | 746188 | 23787 | 2.29% |
| 2025-10-30 | 3.17 | 3.15 | -0.03 | -0.94% | 3.14 | 3.20 | 735761 | 23311 | 2.25% |
| 2025-10-29 | 3.18 | 3.18 | -0.01 | -0.31% | 3.14 | 3.19 | 663144 | 20986 | 2.03% |
| 2025-10-28 | 3.20 | 3.19 | 0.02 | 0.63% | 3.18 | 3.23 | 803542 | 25754 | 2.46% |
| 2025-10-27 | 3.22 | 3.17 | -0.02 | -0.63% | 3.15 | 3.23 | 698049 | 22209 | 2.14% |
| 2025-10-24 | 3.17 | 3.19 | 0.01 | 0.31% | 3.15 | 3.20 | 570997 | 18152 | 1.75% |
| 2025-10-23 | 3.18 | 3.18 | -0.01 | -0.31% | 3.11 | 3.19 | 802615 | 25228 | 2.46% |
| 2025-10-22 | 3.16 | 3.19 | 0.01 | 0.31% | 3.15 | 3.25 | 966523 | 30951 | 2.98% |
| 2025-10-21 | 3.08 | 3.18 | 0.10 | 3.25% | 3.06 | 3.26 | 1106168 | 34907 | 3.41% |
| 2025-10-20 | 3.11 | 3.08 | 0.02 | 0.65% | 3.07 | 3.12 | 599136 | 18539 | 1.85% |
| 2025-10-17 | 3.19 | 3.06 | -0.13 | -4.08% | 3.05 | 3.20 | 1125834 | 35049 | 3.47% |
| 2025-10-16 | 3.25 | 3.19 | -0.05 | -1.54% | 3.17 | 3.26 | 743675 | 23808 | 2.29% |
| 2025-10-15 | 3.16 | 3.24 | 0.08 | 2.53% | 3.15 | 3.25 | 948463 | 30339 | 2.92% |
| 2025-10-14 | 3.24 | 3.16 | -0.07 | -2.17% | 3.15 | 3.29 | 1204464 | 38632 | 3.71% |
| 2025-10-13 | 3.17 | 3.23 | -0.10 | -3.00% | 3.12 | 3.24 | 1197165 | 38275 | 3.69% |
| 2025-10-10 | 3.29 | 3.33 | 0.02 | 0.60% | 3.29 | 3.37 | 1139157 | 38006 | 3.51% |
| 2025-10-09 | 3.28 | 3.31 | 0.03 | 0.91% | 3.25 | 3.32 | 1128424 | 37165 | 3.48% |
| 2025-09-30 | 3.38 | 3.28 | -0.09 | -2.67% | 3.27 | 3.40 | 1658530 | 54846 | 5.11% |
| 2025-09-29 | 3.32 | 3.37 | 0.04 | 1.20% | 3.31 | 3.42 | 1460141 | 49092 | 4.50% |
| 2025-09-26 | 3.32 | 3.33 | -0.01 | -0.30% | 3.31 | 3.45 | 1844932 | 62036 | 5.69% |
| 2025-09-25 | 3.40 | 3.34 | -0.06 | -1.76% | 3.32 | 3.48 | 1840698 | 62236 | 5.68% |
| 2025-09-24 | 3.39 | 3.40 | -0.04 | -1.16% | 3.32 | 3.42 | 2159412 | 72857 | 6.66% |
| 2025-09-23 | 3.59 | 3.44 | -0.15 | -4.18% | 3.37 | 3.59 | 4484138 | 154322 | 13.83% |
| 2025-09-22 | 3.26 | 3.59 | 0.33 | 10.12% | 3.21 | 3.59 | 1809646 | 63503 | 5.58% |
| 2025-09-19 | 3.43 | 3.26 | -0.16 | -4.68% | 3.24 | 3.46 | 2424692 | 80184 | 7.48% |
| 2025-09-18 | 3.49 | 3.42 | -0.09 | -2.56% | 3.39 | 3.55 | 2894958 | 100573 | 8.93% |
| 2025-09-17 | 3.50 | 3.51 | 0.03 | 0.86% | 3.43 | 3.58 | 2501619 | 87942 | 7.71% |
| 2025-09-16 | 3.43 | 3.48 | 0.02 | 0.58% | 3.42 | 3.54 | 2877778 | 100069 | 8.87% |
| 2025-09-15 | 3.44 | 3.46 | 0.06 | 1.76% | 3.43 | 3.65 | 3696207 | 129668 | 11.40% |
| 2025-09-12 | 3.34 | 3.40 | 0.04 | 1.19% | 3.32 | 3.49 | 3134966 | 106611 | 9.67% |
| 2025-09-11 | 3.31 | 3.36 | 0.03 | 0.90% | 3.26 | 3.37 | 2683422 | 88991 | 8.27% |
| 2025-09-10 | 3.30 | 3.33 | -0.07 | -2.06% | 3.25 | 3.40 | 4249555 | 141180 | 13.10% |
| 2025-09-09 | 3.08 | 3.40 | 0.31 | 10.03% | 3.06 | 3.40 | 3037680 | 98401 | 9.37% |
| 2025-09-08 | 3.10 | 3.09 | 0.00 | 0.00% | 3.06 | 3.12 | 952563 | 29401 | 2.94% |