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 | 2.11 | 2.19 | 0.07 | 3.30% | 2.11 | 2.20 | 358036 | 7754 | 2.06% |
| 2025-12-16 | 2.18 | 2.12 | -0.07 | -3.20% | 2.11 | 2.21 | 331248 | 7136 | 1.91% |
| 2025-12-15 | 2.23 | 2.19 | -0.05 | -2.23% | 2.18 | 2.23 | 268931 | 5914 | 1.55% |
| 2025-12-12 | 2.24 | 2.24 | -0.01 | -0.44% | 2.22 | 2.27 | 199313 | 4472 | 1.15% |
| 2025-12-11 | 2.30 | 2.25 | -0.06 | -2.60% | 2.24 | 2.30 | 305116 | 6887 | 1.76% |
| 2025-12-10 | 2.29 | 2.31 | 0.00 | 0.00% | 2.25 | 2.32 | 327998 | 7487 | 1.89% |
| 2025-12-09 | 2.29 | 2.31 | 0.01 | 0.43% | 2.28 | 2.34 | 241800 | 5576 | 1.39% |
| 2025-12-08 | 2.33 | 2.30 | -0.03 | -1.29% | 2.28 | 2.34 | 343158 | 7897 | 1.98% |
| 2025-12-05 | 2.30 | 2.33 | 0.00 | 0.00% | 2.26 | 2.34 | 341723 | 7892 | 1.97% |
| 2025-12-04 | 2.38 | 2.33 | -0.12 | -4.90% | 2.33 | 2.42 | 533117 | 12515 | 3.07% |
| 2025-12-03 | 2.54 | 2.45 | -0.07 | -2.78% | 2.42 | 2.64 | 821630 | 20843 | 4.74% |
| 2025-12-02 | 2.45 | 2.52 | 0.08 | 3.28% | 2.41 | 2.55 | 566771 | 14035 | 3.27% |
| 2025-12-01 | 2.49 | 2.44 | -0.06 | -2.40% | 2.42 | 2.49 | 569417 | 13966 | 3.28% |
| 2025-11-28 | 2.39 | 2.50 | 0.12 | 5.04% | 2.37 | 2.50 | 719262 | 17743 | 4.15% |
| 2025-11-27 | 2.36 | 2.38 | 0.00 | 0.00% | 2.34 | 2.43 | 335630 | 8000 | 1.94% |
| 2025-11-26 | 2.42 | 2.38 | 0.01 | 0.42% | 2.34 | 2.44 | 528075 | 12622 | 3.05% |
| 2025-11-25 | 2.27 | 2.37 | 0.11 | 4.87% | 2.25 | 2.37 | 321067 | 7465 | 1.85% |
| 2025-11-24 | 2.23 | 2.26 | 0.04 | 1.80% | 2.22 | 2.28 | 282303 | 6364 | 1.63% |
| 2025-11-21 | 2.28 | 2.22 | -0.11 | -4.72% | 2.22 | 2.31 | 399925 | 9003 | 2.31% |
| 2025-11-20 | 2.33 | 2.33 | 0.01 | 0.43% | 2.32 | 2.38 | 346062 | 8119 | 2.00% |
| 2025-11-19 | 2.41 | 2.32 | -0.10 | -4.13% | 2.31 | 2.42 | 521349 | 12239 | 3.01% |
| 2025-11-18 | 2.52 | 2.42 | -0.09 | -3.59% | 2.40 | 2.53 | 616905 | 15057 | 3.56% |
| 2025-11-17 | 2.47 | 2.51 | 0.04 | 1.62% | 2.46 | 2.55 | 557502 | 13951 | 3.21% |
| 2025-11-14 | 2.45 | 2.47 | 0.02 | 0.82% | 2.42 | 2.52 | 598418 | 14805 | 3.45% |
| 2025-11-13 | 2.41 | 2.45 | 0.03 | 1.24% | 2.41 | 2.52 | 627334 | 15438 | 3.62% |
| 2025-11-12 | 2.42 | 2.42 | -0.02 | -0.82% | 2.36 | 2.44 | 482101 | 11535 | 2.78% |
| 2025-11-11 | 2.37 | 2.44 | 0.07 | 2.95% | 2.37 | 2.48 | 571738 | 13893 | 3.30% |
| 2025-11-10 | 2.44 | 2.37 | -0.08 | -3.27% | 2.33 | 2.44 | 632854 | 14972 | 3.65% |
| 2025-11-07 | 2.41 | 2.45 | 0.03 | 1.24% | 2.40 | 2.50 | 505224 | 12380 | 2.91% |
| 2025-11-06 | 2.53 | 2.42 | -0.11 | -4.35% | 2.40 | 2.56 | 762612 | 18648 | 4.40% |
| 2025-11-05 | 2.48 | 2.53 | -0.03 | -1.17% | 2.48 | 2.62 | 645612 | 16410 | 3.72% |
| 2025-11-04 | 2.65 | 2.56 | -0.13 | -4.83% | 2.56 | 2.71 | 1135243 | 29603 | 6.55% |
| 2025-11-03 | 2.65 | 2.69 | 0.10 | 3.86% | 2.57 | 2.72 | 1368022 | 36598 | 7.89% |
| 2025-10-31 | 2.49 | 2.59 | 0.12 | 4.86% | 2.43 | 2.59 | 856043 | 21588 | 4.94% |
| 2025-10-30 | 2.56 | 2.47 | -0.09 | -3.52% | 2.45 | 2.68 | 985810 | 25184 | 5.68% |
| 2025-10-29 | 2.56 | 2.56 | -0.13 | -4.83% | 2.56 | 2.73 | 1222774 | 31647 | 7.05% |
| 2025-10-28 | 2.47 | 2.69 | 0.13 | 5.08% | 2.47 | 2.69 | 1226642 | 32002 | 7.07% |
| 2025-10-27 | 2.56 | 2.56 | -0.13 | -4.83% | 2.56 | 2.56 | 69106 | 1769 | 0.40% |
| 2025-10-24 | 2.76 | 2.69 | -0.14 | -4.95% | 2.69 | 2.82 | 393863 | 10729 | 2.27% |
| 2025-10-23 | 2.90 | 2.83 | -0.02 | -0.70% | 2.75 | 2.99 | 1874232 | 54691 | 10.81% |
| 2025-10-22 | 2.77 | 2.85 | 0.14 | 5.17% | 2.68 | 2.85 | 753224 | 21080 | 4.34% |
| 2025-10-21 | 2.53 | 2.71 | 0.13 | 5.04% | 2.52 | 2.71 | 1129553 | 30065 | 6.51% |
| 2025-10-20 | 2.42 | 2.58 | 0.11 | 4.45% | 2.36 | 2.59 | 1311700 | 32496 | 7.56% |
| 2025-10-17 | 2.47 | 2.47 | 0.12 | 5.11% | 2.35 | 2.47 | 1847908 | 45013 | 10.66% |
| 2025-10-16 | 2.26 | 2.35 | 0.11 | 4.91% | 2.23 | 2.35 | 471164 | 10926 | 2.72% |
| 2025-10-15 | 2.10 | 2.24 | 0.11 | 5.16% | 2.09 | 2.24 | 665233 | 14635 | 3.84% |
| 2025-10-14 | 2.05 | 2.13 | 0.10 | 4.93% | 2.04 | 2.13 | 853767 | 18046 | 4.92% |
| 2025-10-13 | 1.99 | 2.03 | -0.04 | -1.93% | 1.97 | 2.04 | 728723 | 14572 | 4.20% |
| 2025-10-10 | 1.99 | 2.07 | 0.10 | 5.08% | 1.99 | 2.07 | 878560 | 17916 | 5.07% |
| 2025-10-09 | 2.01 | 1.97 | -0.07 | -3.43% | 1.95 | 2.02 | 625591 | 12377 | 3.61% |
| 2025-09-30 | 2.04 | 2.04 | 0.01 | 0.49% | 2.00 | 2.07 | 590221 | 11993 | 3.40% |
| 2025-09-29 | 2.10 | 2.03 | -0.09 | -4.25% | 2.01 | 2.11 | 764283 | 15597 | 4.41% |
| 2025-09-26 | 2.10 | 2.12 | 0.03 | 1.44% | 2.08 | 2.18 | 739441 | 15758 | 4.26% |
| 2025-09-25 | 2.18 | 2.09 | -0.10 | -4.57% | 2.08 | 2.18 | 857980 | 18171 | 4.95% |
| 2025-09-24 | 2.19 | 2.19 | -0.07 | -3.10% | 2.16 | 2.28 | 735817 | 16251 | 4.24% |
| 2025-09-23 | 2.17 | 2.26 | 0.03 | 1.35% | 2.12 | 2.33 | 1270214 | 27706 | 7.32% |
| 2025-09-22 | 2.23 | 2.23 | -0.12 | -5.11% | 2.23 | 2.26 | 493149 | 11000 | 2.84% |
| 2025-09-19 | 2.40 | 2.35 | -0.12 | -4.86% | 2.35 | 2.40 | 596526 | 14078 | 3.44% |
| 2025-09-18 | 2.44 | 2.47 | 0.12 | 5.11% | 2.36 | 2.47 | 1453303 | 35569 | 8.38% |
| 2025-09-17 | 2.20 | 2.35 | 0.11 | 4.91% | 2.19 | 2.35 | 1275960 | 29185 | 7.36% |
| 2025-09-16 | 2.22 | 2.24 | -0.10 | -4.27% | 2.22 | 2.32 | 1554882 | 34786 | 8.97% |
| 2025-09-15 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 87560 | 2048 | 0.50% |
| 2025-09-12 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.50 | 729302 | 17960 | 4.21% |
| 2025-09-11 | 2.56 | 2.59 | -0.06 | -2.26% | 2.54 | 2.62 | 836974 | 21532 | 4.83% |
| 2025-09-10 | 2.64 | 2.65 | 0.02 | 0.76% | 2.62 | 2.76 | 1404339 | 37889 | 8.10% |
| 2025-09-09 | 2.48 | 2.63 | 0.13 | 5.20% | 2.42 | 2.63 | 928631 | 23353 | 5.36% |
| 2025-09-08 | 2.45 | 2.50 | 0.00 | 0.00% | 2.38 | 2.60 | 1396899 | 34368 | 8.06% |