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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 2.55 | 2.52 | -0.05 | -1.95% | 2.50 | 2.58 | 1477165 | 37421 | 2.91% |
| 2025-12-12 | 2.62 | 2.57 | -0.09 | -3.38% | 2.56 | 2.64 | 2167720 | 56145 | 4.26% |
| 2025-12-11 | 2.65 | 2.66 | 0.01 | 0.38% | 2.60 | 2.75 | 4522352 | 121037 | 8.90% |
| 2025-12-10 | 2.40 | 2.65 | 0.24 | 9.96% | 2.39 | 2.65 | 2858314 | 72508 | 5.62% |
| 2025-12-09 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 783067 | 18908 | 1.54% |
| 2025-12-08 | 2.41 | 2.42 | 0.00 | 0.00% | 2.39 | 2.43 | 989548 | 23905 | 1.95% |
| 2025-12-05 | 2.38 | 2.42 | 0.03 | 1.26% | 2.32 | 2.43 | 1372813 | 32864 | 2.70% |
| 2025-12-04 | 2.48 | 2.39 | -0.10 | -4.02% | 2.38 | 2.49 | 1788989 | 43071 | 3.52% |
| 2025-12-03 | 2.56 | 2.49 | -0.08 | -3.11% | 2.47 | 2.57 | 1388703 | 34850 | 2.73% |
| 2025-12-02 | 2.61 | 2.57 | -0.06 | -2.28% | 2.56 | 2.61 | 1118144 | 28815 | 2.20% |
| 2025-12-01 | 2.64 | 2.63 | -0.03 | -1.13% | 2.62 | 2.65 | 842067 | 22144 | 1.66% |
| 2025-11-28 | 2.59 | 2.66 | 0.07 | 2.70% | 2.58 | 2.66 | 1237703 | 32600 | 2.43% |
| 2025-11-27 | 2.63 | 2.59 | -0.04 | -1.52% | 2.59 | 2.64 | 742187 | 19379 | 1.46% |
| 2025-11-26 | 2.65 | 2.63 | -0.04 | -1.50% | 2.62 | 2.67 | 1088155 | 28753 | 2.14% |
| 2025-11-25 | 2.60 | 2.67 | 0.08 | 3.09% | 2.59 | 2.71 | 1542374 | 41198 | 3.03% |
| 2025-11-24 | 2.55 | 2.59 | 0.03 | 1.17% | 2.54 | 2.61 | 836341 | 21549 | 1.65% |
| 2025-11-21 | 2.65 | 2.56 | -0.11 | -4.12% | 2.55 | 2.67 | 1564307 | 40660 | 3.08% |
| 2025-11-20 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.70 | 1068283 | 28594 | 2.10% |
| 2025-11-19 | 2.73 | 2.70 | -0.03 | -1.10% | 2.68 | 2.76 | 1102856 | 29888 | 2.17% |
| 2025-11-18 | 2.77 | 2.73 | -0.04 | -1.44% | 2.71 | 2.77 | 1115301 | 30453 | 2.19% |
| 2025-11-17 | 2.75 | 2.77 | 0.02 | 0.73% | 2.74 | 2.77 | 1139770 | 31428 | 2.24% |
| 2025-11-14 | 2.73 | 2.75 | 0.01 | 0.36% | 2.72 | 2.77 | 1862034 | 51248 | 3.66% |
| 2025-11-13 | 2.68 | 2.74 | 0.05 | 1.86% | 2.66 | 2.75 | 1884246 | 50992 | 3.71% |
| 2025-11-12 | 2.71 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 860611 | 23181 | 1.69% |
| 2025-11-11 | 2.71 | 2.71 | -0.01 | -0.37% | 2.69 | 2.72 | 1003552 | 27157 | 1.97% |
| 2025-11-10 | 2.69 | 2.72 | 0.03 | 1.12% | 2.67 | 2.72 | 1154384 | 31117 | 2.27% |
| 2025-11-07 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.70 | 770377 | 20713 | 1.52% |
| 2025-11-06 | 2.71 | 2.70 | -0.01 | -0.37% | 2.69 | 2.72 | 944749 | 25514 | 1.86% |
| 2025-11-05 | 2.70 | 2.71 | -0.01 | -0.37% | 2.68 | 2.74 | 1002028 | 27219 | 1.97% |
| 2025-11-04 | 2.72 | 2.72 | -0.01 | -0.37% | 2.70 | 2.73 | 748445 | 20295 | 1.47% |
| 2025-11-03 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.74 | 806568 | 21953 | 1.59% |
| 2025-10-31 | 2.68 | 2.72 | 0.04 | 1.49% | 2.68 | 2.73 | 945283 | 25638 | 1.86% |
| 2025-10-30 | 2.72 | 2.68 | -0.05 | -1.83% | 2.68 | 2.72 | 1068225 | 28805 | 2.10% |
| 2025-10-29 | 2.73 | 2.73 | 0.00 | 0.00% | 2.71 | 2.74 | 697346 | 18972 | 1.37% |
| 2025-10-28 | 2.76 | 2.73 | -0.04 | -1.44% | 2.72 | 2.77 | 992598 | 27189 | 1.95% |
| 2025-10-27 | 2.75 | 2.77 | 0.04 | 1.47% | 2.73 | 2.77 | 1273217 | 35048 | 2.50% |
| 2025-10-24 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 696415 | 19004 | 1.37% |
| 2025-10-23 | 2.72 | 2.74 | 0.01 | 0.37% | 2.69 | 2.74 | 938745 | 25434 | 1.85% |
| 2025-10-22 | 2.72 | 2.73 | 0.00 | 0.00% | 2.72 | 2.75 | 756586 | 20685 | 1.49% |
| 2025-10-21 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.74 | 914665 | 24965 | 1.80% |
| 2025-10-20 | 2.72 | 2.72 | 0.00 | 0.00% | 2.71 | 2.75 | 823079 | 22400 | 1.62% |
| 2025-10-17 | 2.75 | 2.72 | -0.05 | -1.81% | 2.71 | 2.77 | 1273203 | 34832 | 2.50% |
| 2025-10-16 | 2.80 | 2.77 | -0.04 | -1.42% | 2.76 | 2.81 | 1202384 | 33419 | 2.37% |
| 2025-10-15 | 2.80 | 2.81 | -0.06 | -2.09% | 2.77 | 2.81 | 2881356 | 80393 | 5.67% |
| 2025-10-14 | 2.82 | 2.87 | 0.05 | 1.77% | 2.80 | 3.02 | 4533066 | 132300 | 8.92% |
| 2025-10-13 | 2.71 | 2.82 | 0.02 | 0.71% | 2.66 | 2.82 | 1501350 | 41449 | 2.95% |
| 2025-10-10 | 2.78 | 2.80 | 0.02 | 0.72% | 2.76 | 2.81 | 1500229 | 41846 | 2.95% |
| 2025-10-09 | 2.77 | 2.78 | 0.02 | 0.72% | 2.74 | 2.79 | 1499091 | 41458 | 2.95% |
| 2025-09-30 | 2.76 | 2.76 | 0.00 | 0.00% | 2.75 | 2.80 | 1317789 | 36493 | 2.59% |
| 2025-09-29 | 2.81 | 2.76 | -0.05 | -1.78% | 2.72 | 2.81 | 2078861 | 57134 | 4.09% |
| 2025-09-26 | 2.83 | 2.81 | -0.05 | -1.75% | 2.80 | 2.85 | 1380849 | 38945 | 2.72% |
| 2025-09-25 | 2.85 | 2.86 | 0.00 | 0.00% | 2.83 | 2.87 | 1214902 | 34698 | 2.39% |
| 2025-09-24 | 2.83 | 2.86 | 0.01 | 0.35% | 2.81 | 2.87 | 1419110 | 40378 | 2.79% |
| 2025-09-23 | 2.93 | 2.85 | -0.09 | -3.06% | 2.80 | 2.94 | 2867245 | 81799 | 5.64% |
| 2025-09-22 | 3.00 | 2.94 | -0.07 | -2.33% | 2.92 | 3.01 | 1970750 | 58035 | 3.88% |
| 2025-09-19 | 3.01 | 3.01 | -0.01 | -0.33% | 2.95 | 3.03 | 2362584 | 70644 | 4.65% |
| 2025-09-18 | 3.04 | 3.02 | -0.03 | -0.98% | 2.99 | 3.10 | 3163815 | 96566 | 6.22% |
| 2025-09-17 | 3.09 | 3.05 | -0.03 | -0.97% | 3.02 | 3.09 | 2198186 | 66855 | 4.32% |
| 2025-09-16 | 3.01 | 3.08 | 0.06 | 1.99% | 3.01 | 3.08 | 3295961 | 100651 | 6.48% |
| 2025-09-15 | 2.99 | 3.02 | 0.05 | 1.68% | 2.98 | 3.08 | 3088428 | 93508 | 6.07% |
| 2025-09-12 | 2.95 | 2.97 | 0.00 | 0.00% | 2.94 | 3.03 | 2712663 | 80844 | 5.34% |
| 2025-09-11 | 2.94 | 2.97 | 0.02 | 0.68% | 2.90 | 2.97 | 1912454 | 55983 | 3.76% |
| 2025-09-10 | 2.91 | 2.95 | 0.03 | 1.03% | 2.90 | 2.97 | 1935365 | 57018 | 3.81% |
| 2025-09-09 | 2.95 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 1778230 | 52185 | 3.50% |
| 2025-09-08 | 2.98 | 2.96 | -0.04 | -1.33% | 2.94 | 3.00 | 2033179 | 60181 | 4.00% |