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 | 3.14 | 2.99 | -0.14 | -4.47% | 2.99 | 3.20 | 448857 | 13706 | 3.33% |
| 2025-12-15 | 3.08 | 3.13 | 0.05 | 1.62% | 3.04 | 3.21 | 588058 | 18362 | 4.37% |
| 2025-12-12 | 2.95 | 3.08 | 0.11 | 3.70% | 2.94 | 3.13 | 590087 | 17971 | 4.38% |
| 2025-12-11 | 3.07 | 2.97 | -0.07 | -2.30% | 2.97 | 3.07 | 433688 | 13054 | 3.22% |
| 2025-12-10 | 3.12 | 3.04 | -0.07 | -2.25% | 3.02 | 3.13 | 400999 | 12207 | 2.98% |
| 2025-12-09 | 3.18 | 3.11 | -0.03 | -0.96% | 3.08 | 3.19 | 394340 | 12313 | 2.93% |
| 2025-12-08 | 3.24 | 3.14 | -0.05 | -1.57% | 3.11 | 3.26 | 474697 | 14985 | 3.52% |
| 2025-12-05 | 3.12 | 3.19 | 0.08 | 2.57% | 3.12 | 3.31 | 739699 | 23750 | 5.49% |
| 2025-12-04 | 3.24 | 3.11 | -0.09 | -2.81% | 3.10 | 3.25 | 463304 | 14555 | 3.44% |
| 2025-12-03 | 3.31 | 3.20 | -0.11 | -3.32% | 3.18 | 3.33 | 719882 | 23334 | 5.34% |
| 2025-12-02 | 3.39 | 3.31 | -0.05 | -1.49% | 3.29 | 3.45 | 857885 | 28858 | 6.37% |
| 2025-12-01 | 3.32 | 3.36 | 0.03 | 0.90% | 3.28 | 3.41 | 941916 | 31567 | 6.99% |
| 2025-11-28 | 3.31 | 3.33 | 0.10 | 3.10% | 3.20 | 3.42 | 1107036 | 36678 | 8.22% |
| 2025-11-27 | 3.33 | 3.23 | -0.13 | -3.87% | 3.10 | 3.35 | 1708515 | 55560 | 12.68% |
| 2025-11-26 | 3.18 | 3.36 | 0.31 | 10.16% | 3.15 | 3.36 | 1062428 | 34746 | 7.89% |
| 2025-11-25 | 2.77 | 3.05 | 0.28 | 10.11% | 2.75 | 3.05 | 1221613 | 36584 | 9.07% |
| 2025-11-24 | 2.67 | 2.77 | 0.12 | 4.53% | 2.66 | 2.82 | 318544 | 8739 | 2.36% |
| 2025-11-21 | 2.73 | 2.65 | -0.12 | -4.33% | 2.62 | 2.78 | 351386 | 9430 | 2.61% |
| 2025-11-20 | 2.81 | 2.77 | -0.04 | -1.42% | 2.76 | 2.83 | 186908 | 5208 | 1.39% |
| 2025-11-19 | 2.89 | 2.81 | -0.08 | -2.77% | 2.80 | 2.90 | 279010 | 7907 | 2.07% |
| 2025-11-18 | 2.95 | 2.89 | -0.05 | -1.70% | 2.86 | 2.96 | 320987 | 9278 | 2.38% |
| 2025-11-17 | 2.93 | 2.94 | -0.01 | -0.34% | 2.93 | 2.99 | 261483 | 7704 | 1.94% |
| 2025-11-14 | 2.97 | 2.95 | -0.04 | -1.34% | 2.94 | 2.99 | 336030 | 9956 | 2.49% |
| 2025-11-13 | 3.00 | 2.99 | -0.02 | -0.66% | 2.95 | 3.01 | 391352 | 11674 | 2.91% |
| 2025-11-12 | 2.95 | 3.01 | 0.05 | 1.69% | 2.91 | 3.01 | 495977 | 14725 | 3.68% |
| 2025-11-11 | 2.99 | 2.96 | -0.03 | -1.00% | 2.94 | 3.04 | 447805 | 13281 | 3.32% |
| 2025-11-10 | 2.93 | 2.99 | 0.04 | 1.36% | 2.91 | 3.01 | 695456 | 20603 | 5.16% |
| 2025-11-07 | 3.01 | 2.95 | -0.04 | -1.34% | 2.93 | 3.03 | 788836 | 23373 | 5.86% |
| 2025-11-06 | 3.02 | 2.99 | -0.18 | -5.68% | 2.96 | 3.15 | 1516691 | 45724 | 11.26% |
| 2025-11-05 | 2.90 | 3.17 | 0.29 | 10.07% | 2.89 | 3.17 | 763579 | 23462 | 5.67% |
| 2025-11-04 | 2.69 | 2.88 | 0.17 | 6.27% | 2.69 | 2.98 | 1121118 | 32390 | 8.32% |
| 2025-11-03 | 2.68 | 2.71 | 0.02 | 0.74% | 2.68 | 2.76 | 233981 | 6358 | 1.74% |
| 2025-10-31 | 2.61 | 2.69 | 0.07 | 2.67% | 2.61 | 2.71 | 270988 | 7252 | 2.01% |
| 2025-10-30 | 2.64 | 2.62 | -0.02 | -0.76% | 2.61 | 2.67 | 249840 | 6586 | 1.85% |
| 2025-10-29 | 2.69 | 2.64 | -0.07 | -2.58% | 2.56 | 2.69 | 371520 | 9709 | 2.76% |
| 2025-10-28 | 2.74 | 2.71 | -0.04 | -1.45% | 2.66 | 2.75 | 344262 | 9280 | 2.56% |
| 2025-10-27 | 2.76 | 2.75 | -0.01 | -0.36% | 2.73 | 2.82 | 258582 | 7135 | 1.92% |
| 2025-10-24 | 2.81 | 2.76 | -0.06 | -2.13% | 2.73 | 2.84 | 316073 | 8752 | 2.35% |
| 2025-10-23 | 2.74 | 2.82 | 0.06 | 2.17% | 2.74 | 2.82 | 343064 | 9500 | 2.55% |
| 2025-10-22 | 2.75 | 2.76 | -0.01 | -0.36% | 2.73 | 2.81 | 319030 | 8844 | 2.37% |
| 2025-10-21 | 2.67 | 2.77 | 0.10 | 3.75% | 2.65 | 2.77 | 409398 | 11194 | 3.04% |
| 2025-10-20 | 2.70 | 2.67 | 0.00 | 0.00% | 2.65 | 2.74 | 299294 | 8054 | 2.22% |
| 2025-10-17 | 2.70 | 2.67 | -0.04 | -1.48% | 2.65 | 2.75 | 363599 | 9783 | 2.70% |
| 2025-10-16 | 2.80 | 2.71 | -0.09 | -3.21% | 2.69 | 2.84 | 395029 | 10818 | 2.93% |
| 2025-10-15 | 2.68 | 2.80 | 0.12 | 4.48% | 2.65 | 2.83 | 576917 | 15917 | 4.28% |
| 2025-10-14 | 2.72 | 2.68 | -0.05 | -1.83% | 2.64 | 2.77 | 401492 | 10870 | 2.98% |
| 2025-10-13 | 2.61 | 2.73 | -0.01 | -0.36% | 2.59 | 2.74 | 453143 | 12212 | 3.36% |
| 2025-10-10 | 2.78 | 2.74 | -0.05 | -1.79% | 2.72 | 2.79 | 588813 | 16202 | 4.37% |
| 2025-10-09 | 2.85 | 2.79 | 0.01 | 0.36% | 2.68 | 2.89 | 1311095 | 35947 | 9.73% |
| 2025-09-30 | 2.54 | 2.78 | 0.25 | 9.88% | 2.54 | 2.78 | 656851 | 18000 | 4.88% |
| 2025-09-29 | 2.48 | 2.53 | 0.07 | 2.85% | 2.40 | 2.56 | 429216 | 10721 | 3.19% |
| 2025-09-26 | 2.52 | 2.46 | -0.08 | -3.15% | 2.44 | 2.52 | 483523 | 11985 | 3.59% |
| 2025-09-25 | 2.62 | 2.54 | -0.08 | -3.05% | 2.52 | 2.62 | 734772 | 18807 | 5.45% |
| 2025-09-24 | 2.68 | 2.62 | -0.02 | -0.76% | 2.59 | 2.72 | 764495 | 20157 | 5.68% |
| 2025-09-23 | 2.68 | 2.64 | -0.06 | -2.22% | 2.56 | 2.74 | 1340848 | 35355 | 9.95% |
| 2025-09-22 | 2.57 | 2.70 | 0.16 | 6.30% | 2.56 | 2.79 | 1604838 | 43514 | 11.91% |
| 2025-09-19 | 2.62 | 2.54 | -0.10 | -3.79% | 2.49 | 2.66 | 565516 | 14450 | 4.20% |
| 2025-09-18 | 2.58 | 2.64 | 0.05 | 1.93% | 2.57 | 2.77 | 979880 | 26169 | 7.27% |
| 2025-09-17 | 2.58 | 2.59 | 0.00 | 0.00% | 2.54 | 2.61 | 454715 | 11722 | 3.38% |
| 2025-09-16 | 2.57 | 2.59 | 0.01 | 0.39% | 2.51 | 2.60 | 594752 | 15240 | 4.42% |
| 2025-09-15 | 2.53 | 2.58 | 0.05 | 1.98% | 2.50 | 2.58 | 454306 | 11589 | 3.37% |
| 2025-09-12 | 2.49 | 2.53 | 0.04 | 1.61% | 2.47 | 2.55 | 462052 | 11639 | 3.43% |
| 2025-09-11 | 2.44 | 2.49 | 0.05 | 2.05% | 2.38 | 2.49 | 356492 | 8719 | 2.65% |
| 2025-09-10 | 2.43 | 2.44 | 0.02 | 0.83% | 2.40 | 2.50 | 342569 | 8381 | 2.54% |
| 2025-09-09 | 2.43 | 2.42 | -0.01 | -0.41% | 2.40 | 2.46 | 309427 | 7501 | 2.30% |
| 2025-09-08 | 2.46 | 2.43 | -0.03 | -1.22% | 2.42 | 2.50 | 281114 | 6867 | 2.09% |