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 | 2.89 | 2.82 | -0.08 | -2.76% | 2.81 | 2.89 | 145682 | 4145 | 1.67% |
| 2025-12-15 | 2.86 | 2.90 | 0.05 | 1.75% | 2.80 | 2.91 | 182689 | 5239 | 2.09% |
| 2025-12-12 | 2.91 | 2.85 | -0.06 | -2.06% | 2.85 | 2.93 | 215184 | 6221 | 2.47% |
| 2025-12-11 | 3.00 | 2.91 | -0.09 | -3.00% | 2.91 | 3.01 | 219292 | 6446 | 2.51% |
| 2025-12-10 | 3.00 | 3.00 | -0.01 | -0.33% | 2.97 | 3.03 | 162238 | 4867 | 1.86% |
| 2025-12-09 | 3.04 | 3.01 | -0.03 | -0.99% | 2.99 | 3.05 | 166122 | 5009 | 1.90% |
| 2025-12-08 | 3.05 | 3.04 | -0.01 | -0.33% | 3.01 | 3.07 | 208004 | 6315 | 2.38% |
| 2025-12-05 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.06 | 188024 | 5694 | 2.16% |
| 2025-12-04 | 3.12 | 3.03 | -0.08 | -2.57% | 3.03 | 3.12 | 180024 | 5505 | 2.06% |
| 2025-12-03 | 3.20 | 3.11 | -0.08 | -2.51% | 3.10 | 3.20 | 164736 | 5160 | 1.89% |
| 2025-12-02 | 3.17 | 3.19 | 0.03 | 0.95% | 3.12 | 3.20 | 136360 | 4324 | 1.56% |
| 2025-12-01 | 3.17 | 3.16 | -0.01 | -0.32% | 3.15 | 3.21 | 162894 | 5183 | 1.87% |
| 2025-11-28 | 3.12 | 3.17 | 0.05 | 1.60% | 3.08 | 3.17 | 168451 | 5266 | 1.93% |
| 2025-11-27 | 3.13 | 3.12 | 0.00 | 0.00% | 3.09 | 3.15 | 126283 | 3945 | 1.45% |
| 2025-11-26 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.20 | 157098 | 4959 | 1.80% |
| 2025-11-25 | 3.11 | 3.15 | 0.05 | 1.61% | 3.09 | 3.18 | 182117 | 5728 | 2.09% |
| 2025-11-24 | 3.07 | 3.10 | 0.07 | 2.31% | 3.03 | 3.13 | 247979 | 7659 | 2.84% |
| 2025-11-21 | 3.14 | 3.03 | -0.12 | -3.81% | 3.02 | 3.21 | 274475 | 8475 | 3.15% |
| 2025-11-20 | 3.17 | 3.15 | -0.01 | -0.32% | 3.10 | 3.19 | 169304 | 5331 | 1.94% |
| 2025-11-19 | 3.25 | 3.16 | -0.11 | -3.36% | 3.15 | 3.26 | 197887 | 6300 | 2.27% |
| 2025-11-18 | 3.28 | 3.27 | -0.02 | -0.61% | 3.22 | 3.31 | 219821 | 7140 | 2.52% |
| 2025-11-17 | 3.18 | 3.29 | 0.10 | 3.13% | 3.17 | 3.31 | 371959 | 12083 | 4.26% |
| 2025-11-14 | 3.18 | 3.19 | 0.01 | 0.31% | 3.16 | 3.21 | 180728 | 5779 | 2.07% |
| 2025-11-13 | 3.14 | 3.18 | 0.04 | 1.27% | 3.12 | 3.18 | 156025 | 4929 | 1.79% |
| 2025-11-12 | 3.17 | 3.14 | -0.02 | -0.63% | 3.13 | 3.19 | 142321 | 4488 | 1.63% |
| 2025-11-11 | 3.13 | 3.16 | 0.03 | 0.96% | 3.12 | 3.17 | 208068 | 6557 | 2.39% |
| 2025-11-10 | 3.11 | 3.13 | 0.01 | 0.32% | 3.09 | 3.15 | 202678 | 6328 | 2.32% |
| 2025-11-07 | 3.11 | 3.12 | 0.01 | 0.32% | 3.09 | 3.14 | 167109 | 5213 | 1.92% |
| 2025-11-06 | 3.15 | 3.11 | -0.03 | -0.96% | 3.08 | 3.15 | 163569 | 5082 | 1.88% |
| 2025-11-05 | 3.08 | 3.14 | 0.04 | 1.29% | 3.07 | 3.15 | 271522 | 8499 | 3.11% |
| 2025-11-04 | 3.08 | 3.10 | 0.04 | 1.31% | 3.04 | 3.12 | 301223 | 9296 | 3.45% |
| 2025-11-03 | 3.04 | 3.06 | 0.03 | 0.99% | 3.03 | 3.07 | 184777 | 5636 | 2.12% |
| 2025-10-31 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.04 | 176474 | 5318 | 2.02% |
| 2025-10-30 | 3.04 | 2.99 | -0.05 | -1.64% | 2.99 | 3.04 | 160968 | 4852 | 1.85% |
| 2025-10-29 | 3.05 | 3.04 | -0.03 | -0.98% | 3.02 | 3.07 | 153141 | 4648 | 1.76% |
| 2025-10-28 | 3.07 | 3.07 | 0.01 | 0.33% | 3.04 | 3.09 | 159812 | 4900 | 1.83% |
| 2025-10-27 | 3.07 | 3.06 | 0.00 | 0.00% | 3.02 | 3.10 | 216667 | 6632 | 2.48% |
| 2025-10-24 | 3.08 | 3.06 | -0.01 | -0.33% | 3.03 | 3.10 | 197376 | 6041 | 2.26% |
| 2025-10-23 | 3.09 | 3.07 | 0.00 | 0.00% | 3.04 | 3.10 | 158290 | 4844 | 1.81% |
| 2025-10-22 | 3.04 | 3.07 | 0.02 | 0.66% | 3.03 | 3.08 | 281144 | 8602 | 3.22% |
| 2025-10-21 | 2.95 | 3.05 | 0.11 | 3.74% | 2.94 | 3.05 | 275361 | 8272 | 3.16% |
| 2025-10-20 | 2.91 | 2.94 | 0.04 | 1.38% | 2.90 | 2.94 | 109554 | 3203 | 1.26% |
| 2025-10-17 | 2.91 | 2.90 | -0.02 | -0.68% | 2.90 | 2.95 | 98771 | 2884 | 1.13% |
| 2025-10-16 | 2.96 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 101495 | 2975 | 1.16% |
| 2025-10-15 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.97 | 127921 | 3769 | 1.47% |
| 2025-10-14 | 2.97 | 2.93 | -0.03 | -1.01% | 2.92 | 3.00 | 159049 | 4702 | 1.82% |
| 2025-10-13 | 2.82 | 2.96 | -0.03 | -1.00% | 2.82 | 2.97 | 200022 | 5824 | 2.29% |
| 2025-10-10 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 286803 | 8540 | 3.29% |
| 2025-10-09 | 3.02 | 2.96 | -0.03 | -1.00% | 2.94 | 3.03 | 234662 | 6946 | 2.69% |
| 2025-09-30 | 3.01 | 2.99 | -0.01 | -0.33% | 2.99 | 3.07 | 134362 | 4047 | 1.54% |
| 2025-09-29 | 2.99 | 3.00 | 0.01 | 0.33% | 2.94 | 3.00 | 173450 | 5173 | 1.99% |
| 2025-09-26 | 3.02 | 2.99 | -0.02 | -0.66% | 2.99 | 3.04 | 134242 | 4043 | 1.54% |
| 2025-09-25 | 3.05 | 3.01 | -0.04 | -1.31% | 3.01 | 3.06 | 119879 | 3632 | 1.37% |
| 2025-09-24 | 2.98 | 3.05 | 0.07 | 2.35% | 2.96 | 3.08 | 214083 | 6500 | 2.45% |
| 2025-09-23 | 3.07 | 2.98 | -0.11 | -3.56% | 2.95 | 3.09 | 243137 | 7282 | 2.79% |
| 2025-09-22 | 3.03 | 3.09 | 0.05 | 1.64% | 3.01 | 3.15 | 321427 | 9964 | 3.68% |
| 2025-09-19 | 3.07 | 3.04 | -0.05 | -1.62% | 3.02 | 3.10 | 223844 | 6814 | 2.57% |
| 2025-09-18 | 3.12 | 3.09 | -0.03 | -0.96% | 3.06 | 3.18 | 279539 | 8758 | 3.20% |
| 2025-09-17 | 3.13 | 3.12 | -0.01 | -0.32% | 3.10 | 3.14 | 198312 | 6187 | 2.27% |
| 2025-09-16 | 3.08 | 3.13 | 0.04 | 1.29% | 3.07 | 3.13 | 229475 | 7123 | 2.63% |
| 2025-09-15 | 3.09 | 3.09 | 0.00 | 0.00% | 3.03 | 3.09 | 208691 | 6396 | 2.39% |
| 2025-09-12 | 3.05 | 3.09 | 0.04 | 1.31% | 3.03 | 3.10 | 282483 | 8660 | 3.24% |
| 2025-09-11 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.06 | 163111 | 4937 | 1.87% |
| 2025-09-10 | 3.03 | 3.03 | 0.01 | 0.33% | 3.02 | 3.06 | 110714 | 3361 | 1.27% |
| 2025-09-09 | 3.03 | 3.02 | -0.02 | -0.66% | 3.01 | 3.05 | 114740 | 3469 | 1.32% |
| 2025-09-08 | 3.04 | 3.04 | 0.00 | 0.00% | 3.01 | 3.05 | 160330 | 4863 | 1.84% |