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 | 2.86 | 2.82 | -0.06 | -2.08% | 2.80 | 2.89 | 66782 | 1893 | 0.64% |
| 2025-12-15 | 2.88 | 2.88 | -0.01 | -0.35% | 2.85 | 2.90 | 44862 | 1291 | 0.43% |
| 2025-12-12 | 2.88 | 2.89 | 0.00 | 0.00% | 2.87 | 2.91 | 46540 | 1345 | 0.44% |
| 2025-12-11 | 2.93 | 2.89 | -0.06 | -2.03% | 2.87 | 2.95 | 83901 | 2444 | 0.80% |
| 2025-12-10 | 2.92 | 2.95 | 0.09 | 3.15% | 2.88 | 3.00 | 130682 | 3856 | 1.24% |
| 2025-12-09 | 2.90 | 2.86 | -0.07 | -2.39% | 2.83 | 2.93 | 118913 | 3407 | 1.13% |
| 2025-12-08 | 2.94 | 2.93 | 0.00 | 0.00% | 2.91 | 2.95 | 81839 | 2397 | 0.78% |
| 2025-12-05 | 2.93 | 2.93 | 0.01 | 0.34% | 2.87 | 2.98 | 115968 | 3393 | 1.10% |
| 2025-12-04 | 3.03 | 2.92 | -0.10 | -3.31% | 2.88 | 3.04 | 139110 | 4100 | 1.32% |
| 2025-12-03 | 3.03 | 3.02 | -0.02 | -0.66% | 3.01 | 3.08 | 78156 | 2368 | 0.74% |
| 2025-12-02 | 3.08 | 3.04 | -0.05 | -1.62% | 3.03 | 3.09 | 87303 | 2666 | 0.83% |
| 2025-12-01 | 3.07 | 3.09 | 0.00 | 0.00% | 3.07 | 3.10 | 91753 | 2825 | 0.87% |
| 2025-11-28 | 3.11 | 3.09 | -0.01 | -0.32% | 3.07 | 3.12 | 99586 | 3077 | 0.95% |
| 2025-11-27 | 3.15 | 3.10 | -0.08 | -2.52% | 3.09 | 3.18 | 124599 | 3905 | 1.19% |
| 2025-11-26 | 3.10 | 3.18 | 0.07 | 2.25% | 3.09 | 3.27 | 192360 | 6098 | 1.83% |
| 2025-11-25 | 3.08 | 3.11 | 0.03 | 0.97% | 3.08 | 3.13 | 94928 | 2953 | 0.90% |
| 2025-11-24 | 3.05 | 3.08 | 0.05 | 1.65% | 3.00 | 3.11 | 132126 | 4041 | 1.26% |
| 2025-11-21 | 3.12 | 3.03 | -0.13 | -4.11% | 3.02 | 3.18 | 200451 | 6185 | 1.91% |
| 2025-11-20 | 3.21 | 3.16 | -0.07 | -2.17% | 3.11 | 3.24 | 232478 | 7342 | 2.21% |
| 2025-11-19 | 3.39 | 3.23 | -0.15 | -4.44% | 3.21 | 3.42 | 378851 | 12441 | 3.61% |
| 2025-11-18 | 3.25 | 3.38 | 0.11 | 3.36% | 3.25 | 3.43 | 442376 | 14948 | 4.21% |
| 2025-11-17 | 3.28 | 3.27 | -0.03 | -0.91% | 3.25 | 3.46 | 246352 | 8180 | 2.35% |
| 2025-11-14 | 3.18 | 3.30 | 0.10 | 3.13% | 3.18 | 3.36 | 339116 | 11205 | 3.23% |
| 2025-11-13 | 3.15 | 3.20 | 0.04 | 1.27% | 3.04 | 3.21 | 171219 | 5389 | 1.63% |
| 2025-11-12 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.24 | 170986 | 5430 | 1.63% |
| 2025-11-11 | 3.15 | 3.15 | 0.01 | 0.32% | 3.12 | 3.17 | 122044 | 3842 | 1.16% |
| 2025-11-10 | 3.09 | 3.14 | 0.03 | 0.96% | 3.09 | 3.18 | 134445 | 4215 | 1.28% |
| 2025-11-07 | 3.12 | 3.11 | -0.02 | -0.64% | 3.09 | 3.16 | 141807 | 4419 | 1.35% |
| 2025-11-06 | 3.16 | 3.13 | -0.03 | -0.95% | 3.09 | 3.18 | 214346 | 6694 | 2.04% |
| 2025-11-05 | 3.20 | 3.16 | -0.07 | -2.17% | 3.11 | 3.22 | 330419 | 10417 | 3.15% |
| 2025-11-04 | 3.14 | 3.23 | 0.08 | 2.54% | 3.13 | 3.31 | 510094 | 16710 | 4.86% |
| 2025-11-03 | 3.07 | 3.15 | 0.09 | 2.94% | 3.04 | 3.20 | 205903 | 6480 | 1.96% |
| 2025-10-31 | 3.05 | 3.06 | 0.03 | 0.99% | 2.99 | 3.10 | 131162 | 4019 | 1.25% |
| 2025-10-30 | 3.03 | 3.03 | -0.04 | -1.30% | 3.02 | 3.12 | 184610 | 5649 | 1.76% |
| 2025-10-29 | 3.12 | 3.07 | -0.13 | -4.06% | 3.05 | 3.17 | 334026 | 10319 | 3.18% |
| 2025-10-28 | 3.12 | 3.20 | 0.15 | 4.92% | 3.07 | 3.20 | 141595 | 4497 | 1.35% |
| 2025-10-27 | 3.16 | 3.05 | -0.16 | -4.98% | 3.05 | 3.23 | 404349 | 12634 | 3.85% |
| 2025-10-24 | 3.31 | 3.21 | 0.06 | 1.90% | 3.17 | 3.31 | 540517 | 17519 | 5.15% |
| 2025-10-23 | 3.15 | 3.15 | 0.15 | 5.00% | 3.15 | 3.15 | 68847 | 2168 | 0.66% |
| 2025-10-22 | 3.02 | 3.00 | -0.02 | -0.66% | 2.99 | 3.09 | 142233 | 4308 | 1.35% |
| 2025-10-21 | 2.95 | 3.02 | 0.06 | 2.03% | 2.93 | 3.09 | 219701 | 6645 | 2.09% |
| 2025-10-20 | 2.94 | 2.96 | 0.03 | 1.02% | 2.86 | 3.00 | 197049 | 5768 | 1.88% |
| 2025-10-17 | 2.93 | 2.93 | -0.01 | -0.34% | 2.90 | 3.09 | 413110 | 12446 | 3.93% |
| 2025-10-16 | 2.82 | 2.94 | 0.14 | 5.00% | 2.80 | 2.94 | 225135 | 6503 | 2.14% |
| 2025-10-15 | 2.78 | 2.80 | 0.02 | 0.72% | 2.76 | 2.80 | 70688 | 1966 | 0.67% |
| 2025-10-14 | 2.81 | 2.78 | -0.02 | -0.71% | 2.77 | 2.83 | 92283 | 2582 | 0.88% |
| 2025-10-13 | 2.74 | 2.80 | -0.02 | -0.71% | 2.71 | 2.80 | 86164 | 2383 | 0.82% |
| 2025-10-10 | 2.81 | 2.82 | 0.01 | 0.36% | 2.78 | 2.87 | 81982 | 2324 | 0.78% |
| 2025-10-09 | 2.83 | 2.81 | -0.02 | -0.71% | 2.79 | 2.85 | 92820 | 2612 | 0.88% |
| 2025-09-30 | 2.83 | 2.83 | 0.00 | 0.00% | 2.80 | 2.86 | 117823 | 3326 | 1.12% |
| 2025-09-29 | 2.80 | 2.83 | 0.01 | 0.35% | 2.74 | 2.86 | 175666 | 4935 | 1.67% |
| 2025-09-26 | 2.70 | 2.82 | 0.13 | 4.83% | 2.68 | 2.82 | 197362 | 5537 | 1.88% |
| 2025-09-25 | 2.73 | 2.69 | -0.03 | -1.10% | 2.69 | 2.74 | 69564 | 1885 | 0.66% |
| 2025-09-24 | 2.64 | 2.72 | 0.07 | 2.64% | 2.62 | 2.74 | 93816 | 2532 | 0.89% |
| 2025-09-23 | 2.74 | 2.65 | -0.10 | -3.64% | 2.61 | 2.75 | 150184 | 3985 | 1.43% |
| 2025-09-22 | 2.85 | 2.75 | -0.10 | -3.51% | 2.71 | 2.85 | 159287 | 4387 | 1.52% |
| 2025-09-19 | 2.85 | 2.85 | 0.00 | 0.00% | 2.84 | 2.87 | 65875 | 1877 | 0.63% |
| 2025-09-18 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 2.90 | 117358 | 3372 | 1.12% |
| 2025-09-17 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.92 | 99377 | 2878 | 0.95% |
| 2025-09-16 | 2.88 | 2.90 | 0.02 | 0.69% | 2.87 | 2.90 | 78972 | 2282 | 0.75% |
| 2025-09-15 | 2.92 | 2.88 | -0.06 | -2.04% | 2.88 | 2.92 | 131288 | 3793 | 1.25% |
| 2025-09-12 | 2.89 | 2.94 | 0.05 | 1.73% | 2.88 | 2.94 | 151811 | 4426 | 1.45% |
| 2025-09-11 | 2.86 | 2.89 | 0.01 | 0.35% | 2.85 | 2.89 | 83279 | 2388 | 0.79% |
| 2025-09-10 | 2.89 | 2.88 | -0.02 | -0.69% | 2.87 | 2.90 | 78181 | 2253 | 0.74% |
| 2025-09-09 | 2.95 | 2.90 | -0.02 | -0.68% | 2.89 | 2.95 | 89573 | 2610 | 0.85% |
| 2025-09-08 | 2.88 | 2.92 | 0.03 | 1.04% | 2.87 | 2.92 | 103392 | 2988 | 0.98% |