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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 2.92 | 2.92 | -0.01 | -0.34% | 2.91 | 2.98 | 361536 | 10641 | 1.80% |
| 2025-12-08 | 2.94 | 2.93 | -0.01 | -0.34% | 2.92 | 2.96 | 366803 | 10766 | 1.83% |
| 2025-12-05 | 2.89 | 2.94 | 0.06 | 2.08% | 2.85 | 2.94 | 330021 | 9560 | 1.64% |
| 2025-12-04 | 2.90 | 2.88 | -0.03 | -1.03% | 2.86 | 2.91 | 376822 | 10860 | 1.88% |
| 2025-12-03 | 2.97 | 2.91 | -0.07 | -2.35% | 2.91 | 2.98 | 459993 | 13485 | 2.29% |
| 2025-12-02 | 3.00 | 2.98 | -0.03 | -1.00% | 2.96 | 3.01 | 351175 | 10473 | 1.75% |
| 2025-12-01 | 2.99 | 3.01 | 0.03 | 1.01% | 2.96 | 3.02 | 449706 | 13470 | 2.24% |
| 2025-11-28 | 2.94 | 2.98 | 0.03 | 1.02% | 2.92 | 2.99 | 428849 | 12695 | 2.14% |
| 2025-11-27 | 2.99 | 2.95 | -0.05 | -1.67% | 2.94 | 3.00 | 564414 | 16704 | 2.81% |
| 2025-11-26 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.16 | 938731 | 28646 | 4.68% |
| 2025-11-25 | 2.93 | 2.99 | 0.06 | 2.05% | 2.93 | 3.01 | 570300 | 17026 | 2.84% |
| 2025-11-24 | 2.87 | 2.93 | 0.09 | 3.17% | 2.84 | 2.94 | 529833 | 15372 | 2.64% |
| 2025-11-21 | 2.93 | 2.84 | -0.11 | -3.73% | 2.84 | 2.96 | 544043 | 15693 | 2.71% |
| 2025-11-20 | 2.97 | 2.95 | -0.01 | -0.34% | 2.92 | 2.98 | 384679 | 11346 | 1.92% |
| 2025-11-19 | 3.01 | 2.96 | -0.05 | -1.66% | 2.94 | 3.02 | 434925 | 12903 | 2.17% |
| 2025-11-18 | 3.04 | 3.01 | -0.03 | -0.99% | 2.98 | 3.05 | 616537 | 18547 | 3.07% |
| 2025-11-17 | 3.02 | 3.04 | 0.03 | 1.00% | 2.99 | 3.05 | 527102 | 15959 | 2.63% |
| 2025-11-14 | 3.00 | 3.01 | 0.00 | 0.00% | 2.99 | 3.03 | 535257 | 16153 | 2.67% |
| 2025-11-13 | 2.97 | 3.01 | 0.05 | 1.69% | 2.94 | 3.05 | 820704 | 24639 | 4.09% |
| 2025-11-12 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.97 | 583936 | 17240 | 2.91% |
| 2025-11-11 | 2.93 | 2.95 | 0.03 | 1.03% | 2.91 | 2.97 | 612636 | 18045 | 3.05% |
| 2025-11-10 | 2.88 | 2.92 | 0.04 | 1.39% | 2.87 | 2.94 | 626573 | 18240 | 3.12% |
| 2025-11-07 | 2.93 | 2.88 | -0.07 | -2.37% | 2.86 | 2.94 | 994253 | 28661 | 4.95% |
| 2025-11-06 | 3.06 | 2.95 | -0.12 | -3.91% | 2.93 | 3.10 | 1571818 | 46951 | 7.83% |
| 2025-11-05 | 3.00 | 3.07 | 0.08 | 2.68% | 2.98 | 3.12 | 1840182 | 56236 | 9.17% |
| 2025-11-04 | 3.14 | 2.99 | -0.33 | -9.94% | 2.99 | 3.18 | 2353384 | 71424 | 11.73% |
| 2025-11-03 | 3.27 | 3.32 | 0.05 | 1.53% | 3.25 | 3.33 | 373375 | 12261 | 1.86% |
| 2025-10-31 | 3.21 | 3.27 | 0.05 | 1.55% | 3.21 | 3.34 | 409867 | 13384 | 2.04% |
| 2025-10-30 | 3.28 | 3.22 | -0.09 | -2.72% | 3.20 | 3.28 | 527789 | 17065 | 2.63% |
| 2025-10-29 | 3.35 | 3.31 | -0.05 | -1.49% | 3.29 | 3.36 | 336944 | 11156 | 1.68% |
| 2025-10-28 | 3.35 | 3.36 | 0.01 | 0.30% | 3.32 | 3.38 | 310912 | 10444 | 1.55% |
| 2025-10-27 | 3.40 | 3.35 | -0.03 | -0.89% | 3.33 | 3.40 | 347080 | 11642 | 1.73% |
| 2025-10-24 | 3.38 | 3.38 | 0.02 | 0.60% | 3.35 | 3.49 | 425598 | 14426 | 2.12% |
| 2025-10-23 | 3.33 | 3.36 | 0.05 | 1.51% | 3.29 | 3.37 | 453979 | 15081 | 2.26% |
| 2025-10-22 | 3.30 | 3.31 | 0.01 | 0.30% | 3.28 | 3.33 | 402279 | 13325 | 2.00% |
| 2025-10-21 | 3.24 | 3.30 | 0.07 | 2.17% | 3.23 | 3.31 | 336984 | 11048 | 1.68% |
| 2025-10-20 | 3.22 | 3.23 | 0.03 | 0.94% | 3.20 | 3.25 | 367881 | 11861 | 1.83% |
| 2025-10-17 | 3.28 | 3.20 | -0.07 | -2.14% | 3.19 | 3.29 | 355196 | 11476 | 1.77% |
| 2025-10-16 | 3.32 | 3.27 | -0.05 | -1.51% | 3.26 | 3.32 | 244933 | 8031 | 1.22% |
| 2025-10-15 | 3.27 | 3.32 | 0.05 | 1.53% | 3.26 | 3.33 | 283532 | 9367 | 1.41% |
| 2025-10-14 | 3.36 | 3.27 | -0.07 | -2.10% | 3.26 | 3.37 | 459855 | 15243 | 2.29% |
| 2025-10-13 | 3.30 | 3.34 | -0.06 | -1.76% | 3.25 | 3.35 | 424037 | 14073 | 2.11% |
| 2025-10-10 | 3.42 | 3.40 | -0.04 | -1.16% | 3.39 | 3.44 | 415537 | 14163 | 2.07% |
| 2025-10-09 | 3.45 | 3.44 | 0.01 | 0.29% | 3.40 | 3.46 | 373805 | 12838 | 1.86% |
| 2025-09-30 | 3.45 | 3.43 | 0.01 | 0.29% | 3.42 | 3.49 | 295827 | 10188 | 1.47% |
| 2025-09-29 | 3.40 | 3.42 | 0.02 | 0.59% | 3.33 | 3.42 | 365180 | 12376 | 1.82% |
| 2025-09-26 | 3.47 | 3.40 | -0.09 | -2.58% | 3.40 | 3.48 | 451334 | 15467 | 2.25% |
| 2025-09-25 | 3.55 | 3.49 | -0.08 | -2.24% | 3.49 | 3.58 | 478457 | 16864 | 2.38% |
| 2025-09-24 | 3.48 | 3.57 | 0.05 | 1.42% | 3.46 | 3.57 | 592094 | 20902 | 2.95% |
| 2025-09-23 | 3.55 | 3.52 | -0.03 | -0.85% | 3.43 | 3.74 | 888307 | 31489 | 4.43% |
| 2025-09-22 | 3.53 | 3.55 | 0.03 | 0.85% | 3.49 | 3.56 | 470728 | 16603 | 2.35% |
| 2025-09-19 | 3.61 | 3.52 | -0.10 | -2.76% | 3.51 | 3.65 | 647780 | 23046 | 3.23% |
| 2025-09-18 | 3.70 | 3.62 | -0.09 | -2.43% | 3.58 | 3.74 | 1121956 | 41270 | 5.59% |
| 2025-09-17 | 3.64 | 3.71 | 0.05 | 1.37% | 3.60 | 3.85 | 1208417 | 44836 | 6.02% |
| 2025-09-16 | 3.57 | 3.66 | 0.09 | 2.52% | 3.52 | 3.67 | 960822 | 34837 | 4.79% |
| 2025-09-15 | 3.55 | 3.57 | 0.03 | 0.85% | 3.49 | 3.60 | 717614 | 25439 | 3.58% |
| 2025-09-12 | 3.51 | 3.54 | 0.06 | 1.72% | 3.50 | 3.62 | 932220 | 33183 | 4.65% |
| 2025-09-11 | 3.45 | 3.48 | -0.02 | -0.57% | 3.36 | 3.48 | 754218 | 25813 | 3.76% |
| 2025-09-10 | 3.50 | 3.50 | 0.01 | 0.29% | 3.49 | 3.54 | 355429 | 12483 | 1.77% |
| 2025-09-09 | 3.58 | 3.49 | -0.09 | -2.51% | 3.48 | 3.58 | 523269 | 18404 | 2.61% |
| 2025-09-08 | 3.59 | 3.58 | -0.01 | -0.28% | 3.54 | 3.60 | 544966 | 19447 | 2.72% |
| 2025-09-05 | 3.51 | 3.59 | 0.10 | 2.87% | 3.44 | 3.60 | 584589 | 20595 | 2.91% |
| 2025-09-04 | 3.52 | 3.49 | -0.04 | -1.13% | 3.43 | 3.57 | 674970 | 23729 | 3.36% |
| 2025-09-03 | 3.67 | 3.53 | -0.14 | -3.81% | 3.51 | 3.71 | 730288 | 26343 | 3.64% |
| 2025-09-02 | 3.82 | 3.67 | -0.14 | -3.67% | 3.64 | 3.83 | 1088837 | 40094 | 5.43% |
| 2025-09-01 | 3.78 | 3.81 | 0.05 | 1.33% | 3.76 | 3.86 | 1140087 | 43328 | 5.68% |