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 | 2.86 | -0.04 | -1.38% | 2.84 | 2.93 | 387237 | 11106 | 2.89% |
| 2025-12-15 | 2.89 | 2.90 | -0.01 | -0.34% | 2.87 | 2.93 | 416315 | 12080 | 3.11% |
| 2025-12-12 | 2.95 | 2.91 | -0.03 | -1.02% | 2.91 | 2.96 | 506984 | 14825 | 3.79% |
| 2025-12-11 | 3.07 | 2.94 | -0.13 | -4.23% | 2.93 | 3.07 | 497228 | 14812 | 3.72% |
| 2025-12-10 | 3.03 | 3.07 | 0.04 | 1.32% | 2.99 | 3.11 | 451032 | 13701 | 3.37% |
| 2025-12-09 | 3.09 | 3.03 | -0.06 | -1.94% | 3.00 | 3.09 | 343255 | 10408 | 2.56% |
| 2025-12-08 | 3.07 | 3.09 | 0.03 | 0.98% | 3.06 | 3.12 | 367344 | 11343 | 2.74% |
| 2025-12-05 | 3.04 | 3.06 | 0.02 | 0.66% | 2.98 | 3.07 | 320477 | 9691 | 2.39% |
| 2025-12-04 | 3.09 | 3.04 | -0.06 | -1.94% | 3.03 | 3.12 | 345770 | 10572 | 2.58% |
| 2025-12-03 | 3.16 | 3.10 | -0.05 | -1.59% | 3.08 | 3.18 | 327560 | 10194 | 2.45% |
| 2025-12-02 | 3.11 | 3.15 | 0.03 | 0.96% | 3.07 | 3.16 | 377566 | 11781 | 2.82% |
| 2025-12-01 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.19 | 406320 | 12760 | 3.04% |
| 2025-11-28 | 3.10 | 3.15 | 0.04 | 1.29% | 3.05 | 3.15 | 378482 | 11751 | 2.83% |
| 2025-11-27 | 3.09 | 3.11 | -0.01 | -0.32% | 3.03 | 3.13 | 315017 | 9754 | 2.35% |
| 2025-11-26 | 3.11 | 3.12 | 0.01 | 0.32% | 3.10 | 3.19 | 445594 | 13987 | 3.33% |
| 2025-11-25 | 3.10 | 3.11 | 0.03 | 0.97% | 3.05 | 3.14 | 370323 | 11470 | 2.77% |
| 2025-11-24 | 3.03 | 3.08 | 0.04 | 1.32% | 3.02 | 3.12 | 442043 | 13573 | 3.30% |
| 2025-11-21 | 3.11 | 3.04 | -0.10 | -3.18% | 3.03 | 3.19 | 543566 | 16847 | 4.06% |
| 2025-11-20 | 3.14 | 3.14 | -0.01 | -0.32% | 3.07 | 3.21 | 535357 | 16771 | 4.00% |
| 2025-11-19 | 3.28 | 3.15 | -0.13 | -3.96% | 3.12 | 3.29 | 610189 | 19371 | 4.56% |
| 2025-11-18 | 3.42 | 3.28 | -0.13 | -3.81% | 3.23 | 3.45 | 851852 | 28021 | 6.37% |
| 2025-11-17 | 3.34 | 3.41 | 0.06 | 1.79% | 3.32 | 3.42 | 556918 | 18848 | 4.16% |
| 2025-11-14 | 3.31 | 3.35 | 0.03 | 0.90% | 3.30 | 3.41 | 552022 | 18573 | 4.12% |
| 2025-11-13 | 3.26 | 3.32 | 0.05 | 1.53% | 3.21 | 3.32 | 487843 | 15997 | 3.65% |
| 2025-11-12 | 3.30 | 3.27 | -0.04 | -1.21% | 3.25 | 3.32 | 415041 | 13592 | 3.10% |
| 2025-11-11 | 3.26 | 3.31 | 0.05 | 1.53% | 3.25 | 3.32 | 534001 | 17592 | 3.99% |
| 2025-11-10 | 3.27 | 3.26 | 0.01 | 0.31% | 3.20 | 3.27 | 525733 | 17053 | 3.93% |
| 2025-11-07 | 3.23 | 3.25 | 0.00 | 0.00% | 3.22 | 3.29 | 597128 | 19399 | 4.46% |
| 2025-11-06 | 3.25 | 3.25 | 0.00 | 0.00% | 3.21 | 3.30 | 821344 | 26684 | 6.14% |
| 2025-11-05 | 3.19 | 3.25 | 0.02 | 0.62% | 3.16 | 3.33 | 985138 | 32187 | 7.36% |
| 2025-11-04 | 3.19 | 3.23 | 0.05 | 1.57% | 3.14 | 3.27 | 1124619 | 36306 | 8.40% |
| 2025-11-03 | 3.21 | 3.18 | 0.07 | 2.25% | 3.14 | 3.34 | 1357687 | 43583 | 10.15% |
| 2025-10-31 | 3.23 | 3.11 | -0.08 | -2.51% | 3.08 | 3.23 | 1660387 | 52240 | 12.41% |
| 2025-10-30 | 3.18 | 3.19 | 0.29 | 10.00% | 3.18 | 3.19 | 515306 | 16432 | 3.85% |
| 2025-10-29 | 2.89 | 2.90 | 0.00 | 0.00% | 2.85 | 2.91 | 292775 | 8444 | 2.19% |
| 2025-10-28 | 2.91 | 2.90 | 0.00 | 0.00% | 2.88 | 2.92 | 317537 | 9201 | 2.37% |
| 2025-10-27 | 2.97 | 2.90 | -0.05 | -1.69% | 2.88 | 2.97 | 412926 | 12024 | 3.09% |
| 2025-10-24 | 3.05 | 2.95 | -0.11 | -3.59% | 2.94 | 3.07 | 760790 | 22777 | 5.68% |
| 2025-10-23 | 3.10 | 3.06 | 0.03 | 0.99% | 3.02 | 3.18 | 1045822 | 32264 | 7.81% |
| 2025-10-22 | 2.97 | 3.03 | 0.06 | 2.02% | 2.94 | 3.07 | 501559 | 15190 | 3.75% |
| 2025-10-21 | 2.85 | 2.97 | 0.11 | 3.85% | 2.84 | 2.98 | 520200 | 15238 | 3.89% |
| 2025-10-20 | 2.84 | 2.86 | 0.06 | 2.14% | 2.81 | 2.88 | 347728 | 9923 | 2.60% |
| 2025-10-17 | 2.86 | 2.80 | -0.06 | -2.10% | 2.80 | 2.89 | 358311 | 10213 | 2.68% |
| 2025-10-16 | 2.86 | 2.86 | 0.00 | 0.00% | 2.83 | 2.88 | 256236 | 7308 | 1.91% |
| 2025-10-15 | 2.84 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 265352 | 7568 | 1.98% |
| 2025-10-14 | 2.85 | 2.84 | 0.00 | 0.00% | 2.81 | 2.92 | 457376 | 13119 | 3.42% |
| 2025-10-13 | 2.75 | 2.84 | -0.01 | -0.35% | 2.75 | 2.85 | 369737 | 10375 | 2.76% |
| 2025-10-10 | 2.81 | 2.85 | 0.03 | 1.06% | 2.80 | 2.88 | 435307 | 12416 | 3.25% |
| 2025-10-09 | 2.89 | 2.82 | -0.06 | -2.08% | 2.77 | 2.89 | 514756 | 14445 | 3.85% |
| 2025-09-30 | 2.85 | 2.88 | 0.04 | 1.41% | 2.82 | 2.88 | 299342 | 8557 | 2.24% |
| 2025-09-29 | 2.83 | 2.84 | 0.01 | 0.35% | 2.75 | 2.86 | 372730 | 10490 | 2.79% |
| 2025-09-26 | 2.81 | 2.83 | 0.01 | 0.35% | 2.79 | 2.89 | 383860 | 10915 | 2.87% |
| 2025-09-25 | 2.86 | 2.82 | -0.05 | -1.74% | 2.80 | 2.89 | 416850 | 11822 | 3.11% |
| 2025-09-24 | 2.78 | 2.87 | 0.05 | 1.77% | 2.77 | 2.88 | 504436 | 14357 | 3.77% |
| 2025-09-23 | 2.95 | 2.82 | -0.15 | -5.05% | 2.76 | 2.96 | 705816 | 19925 | 5.27% |
| 2025-09-22 | 2.99 | 2.97 | -0.04 | -1.33% | 2.89 | 3.00 | 427660 | 12556 | 3.20% |
| 2025-09-19 | 3.07 | 3.01 | -0.06 | -1.95% | 2.94 | 3.10 | 699490 | 20971 | 5.23% |
| 2025-09-18 | 3.17 | 3.07 | -0.11 | -3.46% | 3.03 | 3.19 | 678421 | 21187 | 5.07% |
| 2025-09-17 | 3.20 | 3.18 | -0.04 | -1.24% | 3.11 | 3.21 | 646363 | 20447 | 4.83% |
| 2025-09-16 | 3.15 | 3.22 | 0.05 | 1.58% | 3.14 | 3.24 | 737635 | 23608 | 5.51% |
| 2025-09-15 | 3.24 | 3.17 | -0.08 | -2.46% | 3.11 | 3.25 | 911626 | 28755 | 6.81% |
| 2025-09-12 | 3.16 | 3.25 | 0.06 | 1.88% | 3.16 | 3.31 | 1000177 | 32417 | 7.47% |
| 2025-09-11 | 3.10 | 3.19 | 0.09 | 2.90% | 3.06 | 3.24 | 1124330 | 35576 | 8.40% |
| 2025-09-10 | 3.06 | 3.10 | 0.05 | 1.64% | 3.00 | 3.13 | 1045784 | 32230 | 7.81% |
| 2025-09-09 | 3.00 | 3.05 | 0.05 | 1.67% | 2.98 | 3.11 | 1181149 | 36105 | 8.83% |
| 2025-09-08 | 2.95 | 3.00 | 0.13 | 4.53% | 2.94 | 3.12 | 1147865 | 34646 | 8.58% |