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 | 2.99 | 2.94 | -0.06 | -2.00% | 2.93 | 3.03 | 210854 | 6265 | 2.57% |
| 2025-12-15 | 2.98 | 3.00 | 0.01 | 0.33% | 2.90 | 3.03 | 327465 | 9772 | 3.99% |
| 2025-12-12 | 3.08 | 2.99 | -0.05 | -1.64% | 2.95 | 3.08 | 378184 | 11362 | 4.61% |
| 2025-12-11 | 3.26 | 3.04 | -0.20 | -6.17% | 3.03 | 3.27 | 445764 | 13811 | 5.43% |
| 2025-12-10 | 3.31 | 3.24 | -0.05 | -1.52% | 3.23 | 3.32 | 392889 | 12801 | 4.79% |
| 2025-12-09 | 3.16 | 3.29 | 0.13 | 4.11% | 3.13 | 3.34 | 707690 | 22992 | 8.63% |
| 2025-12-08 | 3.14 | 3.16 | 0.02 | 0.64% | 3.11 | 3.18 | 209921 | 6615 | 2.56% |
| 2025-12-05 | 3.14 | 3.14 | 0.02 | 0.64% | 3.06 | 3.15 | 229377 | 7135 | 2.80% |
| 2025-12-04 | 3.17 | 3.12 | -0.04 | -1.27% | 3.10 | 3.22 | 282592 | 8880 | 3.44% |
| 2025-12-03 | 3.23 | 3.16 | -0.05 | -1.56% | 3.13 | 3.26 | 343473 | 10930 | 4.19% |
| 2025-12-02 | 3.19 | 3.21 | 0.02 | 0.63% | 3.16 | 3.24 | 321493 | 10298 | 3.92% |
| 2025-12-01 | 3.23 | 3.19 | -0.03 | -0.93% | 3.18 | 3.27 | 508392 | 16404 | 6.20% |
| 2025-11-28 | 3.15 | 3.22 | 0.05 | 1.58% | 3.10 | 3.22 | 759358 | 24088 | 9.26% |
| 2025-11-27 | 3.33 | 3.17 | -0.14 | -4.23% | 3.14 | 3.33 | 1290961 | 41350 | 15.73% |
| 2025-11-26 | 3.02 | 3.31 | 0.30 | 9.97% | 3.02 | 3.31 | 429744 | 13852 | 5.24% |
| 2025-11-25 | 3.00 | 3.01 | 0.02 | 0.67% | 2.97 | 3.04 | 246537 | 7419 | 3.00% |
| 2025-11-24 | 2.99 | 2.99 | 0.02 | 0.67% | 2.94 | 3.07 | 309071 | 9222 | 3.77% |
| 2025-11-21 | 3.15 | 2.97 | -0.20 | -6.31% | 2.95 | 3.19 | 359189 | 10887 | 4.38% |
| 2025-11-20 | 3.19 | 3.17 | -0.02 | -0.63% | 3.10 | 3.22 | 275750 | 8700 | 3.36% |
| 2025-11-19 | 3.26 | 3.19 | -0.07 | -2.15% | 3.16 | 3.29 | 286686 | 9177 | 3.49% |
| 2025-11-18 | 3.29 | 3.26 | -0.02 | -0.61% | 3.22 | 3.32 | 303962 | 9881 | 3.70% |
| 2025-11-17 | 3.26 | 3.28 | 0.00 | 0.00% | 3.23 | 3.32 | 305890 | 10010 | 3.73% |
| 2025-11-14 | 3.30 | 3.28 | -0.05 | -1.50% | 3.28 | 3.36 | 339855 | 11271 | 4.14% |
| 2025-11-13 | 3.24 | 3.33 | 0.10 | 3.10% | 3.21 | 3.35 | 467928 | 15416 | 5.70% |
| 2025-11-12 | 3.18 | 3.23 | 0.04 | 1.25% | 3.16 | 3.24 | 335628 | 10755 | 4.09% |
| 2025-11-11 | 3.14 | 3.19 | 0.05 | 1.59% | 3.11 | 3.19 | 252625 | 8005 | 3.08% |
| 2025-11-10 | 3.13 | 3.14 | 0.01 | 0.32% | 3.12 | 3.18 | 311339 | 9802 | 3.79% |
| 2025-11-07 | 3.12 | 3.13 | 0.02 | 0.64% | 3.10 | 3.16 | 269617 | 8445 | 3.29% |
| 2025-11-06 | 3.19 | 3.11 | -0.07 | -2.20% | 3.09 | 3.20 | 375298 | 11708 | 4.57% |
| 2025-11-05 | 3.16 | 3.18 | 0.00 | 0.00% | 3.14 | 3.23 | 407447 | 12988 | 4.97% |
| 2025-11-04 | 3.20 | 3.18 | -0.05 | -1.55% | 3.15 | 3.23 | 822187 | 26148 | 10.02% |
| 2025-11-03 | 3.09 | 3.23 | 0.21 | 6.95% | 3.08 | 3.27 | 1441081 | 45666 | 17.56% |
| 2025-10-31 | 2.99 | 3.02 | 0.16 | 5.59% | 2.99 | 3.15 | 1263728 | 38913 | 15.40% |
| 2025-10-30 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.90 | 152277 | 4369 | 1.86% |
| 2025-10-29 | 2.92 | 2.86 | -0.05 | -1.72% | 2.83 | 2.92 | 169789 | 4849 | 2.07% |
| 2025-10-28 | 2.86 | 2.91 | 0.03 | 1.04% | 2.86 | 2.93 | 160297 | 4648 | 1.95% |
| 2025-10-27 | 2.89 | 2.88 | -0.01 | -0.35% | 2.84 | 2.92 | 211666 | 6103 | 2.58% |
| 2025-10-24 | 2.93 | 2.89 | 0.00 | 0.00% | 2.88 | 2.94 | 183740 | 5331 | 2.24% |
| 2025-10-23 | 2.89 | 2.89 | -0.01 | -0.34% | 2.86 | 2.92 | 181011 | 5219 | 2.21% |
| 2025-10-22 | 2.85 | 2.90 | 0.02 | 0.69% | 2.84 | 2.92 | 265260 | 7692 | 3.23% |
| 2025-10-21 | 2.79 | 2.88 | 0.10 | 3.60% | 2.76 | 2.88 | 394776 | 11207 | 4.81% |
| 2025-10-20 | 2.74 | 2.78 | 0.07 | 2.58% | 2.72 | 2.80 | 238736 | 6616 | 2.91% |
| 2025-10-17 | 2.72 | 2.71 | -0.01 | -0.37% | 2.69 | 2.76 | 174513 | 4758 | 2.13% |
| 2025-10-16 | 2.78 | 2.72 | -0.05 | -1.81% | 2.70 | 2.79 | 158764 | 4349 | 1.94% |
| 2025-10-15 | 2.74 | 2.77 | 0.03 | 1.09% | 2.72 | 2.78 | 165746 | 4572 | 2.02% |
| 2025-10-14 | 2.73 | 2.74 | 0.02 | 0.74% | 2.73 | 2.78 | 186582 | 5133 | 2.27% |
| 2025-10-13 | 2.66 | 2.72 | -0.03 | -1.09% | 2.57 | 2.73 | 269466 | 7234 | 3.28% |
| 2025-10-10 | 2.69 | 2.75 | 0.05 | 1.85% | 2.67 | 2.80 | 301183 | 8291 | 3.67% |
| 2025-10-09 | 2.72 | 2.70 | -0.02 | -0.74% | 2.68 | 2.73 | 182936 | 4933 | 2.23% |
| 2025-09-30 | 2.73 | 2.72 | 0.00 | 0.00% | 2.71 | 2.76 | 148623 | 4049 | 1.81% |
| 2025-09-29 | 2.71 | 2.72 | 0.01 | 0.37% | 2.64 | 2.75 | 193102 | 5209 | 2.35% |
| 2025-09-26 | 2.65 | 2.71 | 0.06 | 2.26% | 2.59 | 2.74 | 247409 | 6666 | 3.02% |
| 2025-09-25 | 2.72 | 2.65 | -0.05 | -1.85% | 2.63 | 2.73 | 207766 | 5560 | 2.53% |
| 2025-09-24 | 2.68 | 2.70 | 0.01 | 0.37% | 2.64 | 2.73 | 192232 | 5185 | 2.34% |
| 2025-09-23 | 2.77 | 2.69 | -0.10 | -3.58% | 2.60 | 2.79 | 289331 | 7742 | 3.53% |
| 2025-09-22 | 2.82 | 2.79 | -0.03 | -1.06% | 2.74 | 2.83 | 201967 | 5612 | 2.46% |
| 2025-09-19 | 2.90 | 2.82 | -0.08 | -2.76% | 2.79 | 2.92 | 318166 | 8976 | 3.88% |
| 2025-09-18 | 2.96 | 2.90 | -0.05 | -1.69% | 2.86 | 3.05 | 436402 | 12906 | 5.32% |
| 2025-09-17 | 2.99 | 2.95 | -0.04 | -1.34% | 2.92 | 3.00 | 285916 | 8427 | 3.48% |
| 2025-09-16 | 2.89 | 2.99 | 0.09 | 3.10% | 2.88 | 3.00 | 423232 | 12491 | 5.16% |
| 2025-09-15 | 2.87 | 2.90 | 0.04 | 1.40% | 2.84 | 2.90 | 280085 | 8043 | 3.41% |
| 2025-09-12 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.88 | 270575 | 7738 | 3.30% |
| 2025-09-11 | 2.86 | 2.85 | -0.02 | -0.70% | 2.79 | 2.87 | 303233 | 8555 | 3.70% |
| 2025-09-10 | 2.81 | 2.87 | 0.06 | 2.14% | 2.81 | 2.87 | 265157 | 7556 | 3.23% |
| 2025-09-09 | 2.83 | 2.81 | -0.03 | -1.06% | 2.79 | 2.85 | 205141 | 5781 | 2.50% |
| 2025-09-08 | 2.81 | 2.84 | 0.00 | 0.00% | 2.80 | 2.87 | 332074 | 9407 | 4.05% |