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 | 2.82 | 2.74 | -0.07 | -2.49% | 2.73 | 2.84 | 186965 | 5170 | 2.91% |
| 2025-12-15 | 2.75 | 2.81 | 0.05 | 1.81% | 2.70 | 2.84 | 219889 | 6119 | 3.42% |
| 2025-12-12 | 2.83 | 2.76 | -0.07 | -2.47% | 2.73 | 2.87 | 230432 | 6468 | 3.58% |
| 2025-12-11 | 2.92 | 2.83 | -0.10 | -3.41% | 2.82 | 2.94 | 208623 | 5985 | 3.24% |
| 2025-12-10 | 2.95 | 2.93 | -0.04 | -1.35% | 2.90 | 2.98 | 186564 | 5476 | 2.90% |
| 2025-12-09 | 3.04 | 2.97 | -0.08 | -2.62% | 2.95 | 3.04 | 184730 | 5520 | 2.87% |
| 2025-12-08 | 3.00 | 3.05 | 0.07 | 2.35% | 2.97 | 3.05 | 205211 | 6185 | 3.19% |
| 2025-12-05 | 2.95 | 2.98 | 0.03 | 1.02% | 2.89 | 2.99 | 154998 | 4575 | 2.41% |
| 2025-12-04 | 3.03 | 2.95 | -0.05 | -1.67% | 2.93 | 3.04 | 145322 | 4316 | 2.26% |
| 2025-12-03 | 3.08 | 3.00 | -0.08 | -2.60% | 2.99 | 3.08 | 172445 | 5218 | 2.68% |
| 2025-12-02 | 3.06 | 3.08 | 0.02 | 0.65% | 3.01 | 3.08 | 161502 | 4926 | 2.51% |
| 2025-12-01 | 3.08 | 3.06 | 0.00 | 0.00% | 3.04 | 3.12 | 188304 | 5792 | 2.93% |
| 2025-11-28 | 3.01 | 3.06 | 0.06 | 2.00% | 2.98 | 3.07 | 169072 | 5120 | 2.63% |
| 2025-11-27 | 3.00 | 3.00 | 0.00 | 0.00% | 2.97 | 3.03 | 172767 | 5188 | 2.68% |
| 2025-11-26 | 3.06 | 3.00 | -0.03 | -0.99% | 2.99 | 3.12 | 224663 | 6870 | 3.49% |
| 2025-11-25 | 2.98 | 3.03 | 0.11 | 3.77% | 2.94 | 3.06 | 259692 | 7822 | 4.04% |
| 2025-11-24 | 2.93 | 2.92 | 0.03 | 1.04% | 2.87 | 2.95 | 321844 | 9377 | 5.00% |
| 2025-11-21 | 3.07 | 2.89 | -0.18 | -5.86% | 2.86 | 3.11 | 316034 | 9335 | 4.91% |
| 2025-11-20 | 3.11 | 3.07 | -0.03 | -0.97% | 3.01 | 3.12 | 210946 | 6477 | 3.28% |
| 2025-11-19 | 3.17 | 3.10 | -0.07 | -2.21% | 3.06 | 3.18 | 219625 | 6820 | 3.41% |
| 2025-11-18 | 3.21 | 3.17 | -0.03 | -0.94% | 3.12 | 3.23 | 218641 | 6919 | 3.40% |
| 2025-11-17 | 3.20 | 3.20 | 0.00 | 0.00% | 3.17 | 3.22 | 176601 | 5643 | 2.74% |
| 2025-11-14 | 3.24 | 3.20 | -0.02 | -0.62% | 3.19 | 3.27 | 197358 | 6341 | 3.07% |
| 2025-11-13 | 3.16 | 3.22 | 0.06 | 1.90% | 3.13 | 3.23 | 225842 | 7200 | 3.51% |
| 2025-11-12 | 3.17 | 3.16 | 0.00 | 0.00% | 3.12 | 3.18 | 224897 | 7088 | 3.49% |
| 2025-11-11 | 3.16 | 3.16 | 0.01 | 0.32% | 3.12 | 3.17 | 184366 | 5805 | 2.86% |
| 2025-11-10 | 3.14 | 3.15 | 0.03 | 0.96% | 3.11 | 3.17 | 230902 | 7277 | 3.59% |
| 2025-11-07 | 3.12 | 3.12 | -0.01 | -0.32% | 3.09 | 3.15 | 191091 | 5969 | 2.97% |
| 2025-11-06 | 3.17 | 3.13 | -0.03 | -0.95% | 3.10 | 3.18 | 252979 | 7896 | 3.93% |
| 2025-11-05 | 3.13 | 3.16 | -0.01 | -0.32% | 3.10 | 3.21 | 284085 | 9007 | 4.41% |
| 2025-11-04 | 3.21 | 3.17 | 0.02 | 0.63% | 3.13 | 3.28 | 490872 | 15537 | 7.63% |
| 2025-11-03 | 2.98 | 3.15 | 0.17 | 5.70% | 2.98 | 3.26 | 657650 | 20473 | 10.22% |
| 2025-10-31 | 2.93 | 2.98 | 0.07 | 2.41% | 2.91 | 3.00 | 328486 | 9732 | 5.10% |
| 2025-10-30 | 2.96 | 2.91 | -0.07 | -2.35% | 2.90 | 2.97 | 218757 | 6415 | 3.40% |
| 2025-10-29 | 2.98 | 2.98 | 0.00 | 0.00% | 2.90 | 2.98 | 219509 | 6467 | 3.41% |
| 2025-10-28 | 2.93 | 2.98 | 0.05 | 1.71% | 2.92 | 2.99 | 217455 | 6449 | 3.38% |
| 2025-10-27 | 2.94 | 2.93 | -0.01 | -0.34% | 2.89 | 2.98 | 188594 | 5530 | 2.93% |
| 2025-10-24 | 2.95 | 2.94 | 0.00 | 0.00% | 2.92 | 2.99 | 178516 | 5263 | 2.77% |
| 2025-10-23 | 2.95 | 2.94 | -0.01 | -0.34% | 2.90 | 2.96 | 179611 | 5249 | 2.79% |
| 2025-10-22 | 2.93 | 2.95 | 0.04 | 1.37% | 2.89 | 2.96 | 228311 | 6704 | 3.55% |
| 2025-10-21 | 2.83 | 2.91 | 0.10 | 3.56% | 2.78 | 2.91 | 232742 | 6654 | 3.62% |
| 2025-10-20 | 2.78 | 2.81 | 0.08 | 2.93% | 2.75 | 2.82 | 264253 | 7378 | 4.11% |
| 2025-10-17 | 2.75 | 2.73 | -0.02 | -0.73% | 2.73 | 2.80 | 203349 | 5613 | 3.16% |
| 2025-10-16 | 2.80 | 2.75 | -0.05 | -1.79% | 2.74 | 2.81 | 196953 | 5451 | 3.06% |
| 2025-10-15 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.84 | 173300 | 4861 | 2.69% |
| 2025-10-14 | 2.82 | 2.80 | 0.00 | 0.00% | 2.78 | 2.86 | 198451 | 5593 | 3.08% |
| 2025-10-13 | 2.67 | 2.80 | -0.02 | -0.71% | 2.66 | 2.81 | 219857 | 6053 | 3.42% |
| 2025-10-10 | 2.78 | 2.82 | 0.06 | 2.17% | 2.73 | 2.87 | 237244 | 6708 | 3.69% |
| 2025-10-09 | 2.79 | 2.76 | -0.03 | -1.08% | 2.75 | 2.81 | 181500 | 5032 | 2.82% |
| 2025-09-30 | 2.81 | 2.79 | -0.01 | -0.36% | 2.78 | 2.84 | 181488 | 5093 | 2.82% |
| 2025-09-29 | 2.74 | 2.80 | 0.06 | 2.19% | 2.67 | 2.82 | 250208 | 6904 | 3.89% |
| 2025-09-26 | 2.70 | 2.74 | 0.02 | 0.74% | 2.66 | 2.79 | 219391 | 6015 | 3.41% |
| 2025-09-25 | 2.73 | 2.72 | 0.01 | 0.37% | 2.70 | 2.78 | 254340 | 6976 | 3.95% |
| 2025-09-24 | 2.66 | 2.71 | 0.04 | 1.50% | 2.61 | 2.73 | 279352 | 7513 | 4.34% |
| 2025-09-23 | 2.82 | 2.67 | -0.16 | -5.65% | 2.60 | 2.83 | 506564 | 13485 | 7.87% |
| 2025-09-22 | 2.90 | 2.83 | -0.04 | -1.39% | 2.78 | 2.90 | 212139 | 5965 | 3.30% |
| 2025-09-19 | 2.96 | 2.87 | -0.08 | -2.71% | 2.82 | 2.97 | 283932 | 8141 | 4.41% |
| 2025-09-18 | 2.99 | 2.95 | -0.03 | -1.01% | 2.90 | 3.01 | 314081 | 9296 | 4.88% |
| 2025-09-17 | 2.97 | 2.98 | 0.00 | 0.00% | 2.92 | 3.01 | 247741 | 7380 | 3.85% |
| 2025-09-16 | 2.94 | 2.98 | 0.04 | 1.36% | 2.91 | 2.98 | 296608 | 8783 | 4.61% |
| 2025-09-15 | 2.94 | 2.94 | 0.02 | 0.68% | 2.86 | 2.95 | 261297 | 7606 | 4.06% |
| 2025-09-12 | 2.92 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 225531 | 6571 | 3.50% |
| 2025-09-11 | 2.88 | 2.91 | 0.04 | 1.39% | 2.83 | 2.92 | 307685 | 8870 | 4.78% |
| 2025-09-10 | 2.85 | 2.87 | 0.03 | 1.06% | 2.83 | 2.89 | 207559 | 5940 | 3.23% |
| 2025-09-09 | 2.82 | 2.84 | 0.01 | 0.35% | 2.80 | 2.87 | 250340 | 7097 | 3.89% |
| 2025-09-08 | 2.78 | 2.83 | 0.05 | 1.80% | 2.77 | 2.84 | 266321 | 7474 | 4.14% |