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 | 2.91 | 2.84 | -0.06 | -2.07% | 2.83 | 2.92 | 271504 | 7750 | 1.84% |
| 2025-12-15 | 2.94 | 2.90 | -0.06 | -2.03% | 2.88 | 2.95 | 228362 | 6651 | 1.55% |
| 2025-12-12 | 2.93 | 2.96 | 0.04 | 1.37% | 2.91 | 3.00 | 317588 | 9379 | 2.15% |
| 2025-12-11 | 2.96 | 2.92 | -0.03 | -1.02% | 2.91 | 3.01 | 259404 | 7649 | 1.76% |
| 2025-12-10 | 2.96 | 2.95 | -0.02 | -0.67% | 2.91 | 2.96 | 258978 | 7599 | 1.75% |
| 2025-12-09 | 3.04 | 2.97 | -0.07 | -2.30% | 2.96 | 3.04 | 266439 | 7946 | 1.81% |
| 2025-12-08 | 3.01 | 3.04 | 0.03 | 1.00% | 2.99 | 3.06 | 259581 | 7848 | 1.76% |
| 2025-12-05 | 2.98 | 3.01 | 0.05 | 1.69% | 2.94 | 3.01 | 204433 | 6109 | 1.39% |
| 2025-12-04 | 2.98 | 2.96 | -0.03 | -1.00% | 2.93 | 2.99 | 242647 | 7179 | 1.64% |
| 2025-12-03 | 3.01 | 2.99 | -0.02 | -0.66% | 2.97 | 3.02 | 234683 | 7024 | 1.59% |
| 2025-12-02 | 3.09 | 3.01 | -0.09 | -2.90% | 2.99 | 3.11 | 353659 | 10657 | 2.40% |
| 2025-12-01 | 3.04 | 3.10 | 0.06 | 1.97% | 3.03 | 3.18 | 469799 | 14655 | 3.18% |
| 2025-11-28 | 2.99 | 3.04 | 0.05 | 1.67% | 2.96 | 3.05 | 281128 | 8457 | 1.90% |
| 2025-11-27 | 2.96 | 2.99 | 0.03 | 1.01% | 2.95 | 3.03 | 274439 | 8236 | 1.86% |
| 2025-11-26 | 2.98 | 2.96 | -0.03 | -1.00% | 2.95 | 3.04 | 302776 | 9053 | 2.05% |
| 2025-11-25 | 2.99 | 2.99 | 0.02 | 0.67% | 2.95 | 3.01 | 284220 | 8475 | 1.93% |
| 2025-11-24 | 3.04 | 2.97 | 0.05 | 1.71% | 2.90 | 3.07 | 373913 | 11033 | 2.53% |
| 2025-11-21 | 3.12 | 2.92 | -0.21 | -6.71% | 2.92 | 3.16 | 697970 | 20958 | 4.73% |
| 2025-11-20 | 3.23 | 3.13 | -0.09 | -2.80% | 3.12 | 3.25 | 327027 | 10340 | 2.22% |
| 2025-11-19 | 3.28 | 3.22 | -0.05 | -1.53% | 3.19 | 3.33 | 416731 | 13477 | 2.82% |
| 2025-11-18 | 3.43 | 3.27 | -0.13 | -3.82% | 3.25 | 3.53 | 737040 | 24576 | 4.99% |
| 2025-11-17 | 3.40 | 3.40 | 0.00 | 0.00% | 3.32 | 3.41 | 840691 | 28276 | 5.70% |
| 2025-11-14 | 3.14 | 3.40 | 0.26 | 8.28% | 3.13 | 3.43 | 1215922 | 40283 | 8.24% |
| 2025-11-13 | 3.15 | 3.14 | -0.01 | -0.32% | 3.07 | 3.16 | 379074 | 11860 | 2.57% |
| 2025-11-12 | 3.19 | 3.15 | -0.03 | -0.94% | 3.10 | 3.20 | 480329 | 15070 | 3.25% |
| 2025-11-11 | 3.05 | 3.18 | 0.14 | 4.61% | 3.05 | 3.22 | 851936 | 26848 | 5.77% |
| 2025-11-10 | 3.01 | 3.04 | 0.03 | 1.00% | 2.98 | 3.06 | 353599 | 10723 | 2.40% |
| 2025-11-07 | 3.05 | 3.01 | -0.05 | -1.63% | 3.01 | 3.10 | 344612 | 10480 | 2.33% |
| 2025-11-06 | 3.05 | 3.06 | 0.01 | 0.33% | 3.00 | 3.10 | 484839 | 14760 | 3.28% |
| 2025-11-05 | 2.99 | 3.05 | 0.02 | 0.66% | 2.98 | 3.07 | 360000 | 10953 | 2.44% |
| 2025-11-04 | 3.09 | 3.03 | -0.02 | -0.66% | 3.00 | 3.10 | 503960 | 15303 | 3.41% |
| 2025-11-03 | 2.87 | 3.05 | 0.18 | 6.27% | 2.86 | 3.05 | 956115 | 28628 | 6.48% |
| 2025-10-31 | 2.88 | 2.87 | 0.01 | 0.35% | 2.86 | 2.90 | 188267 | 5411 | 1.28% |
| 2025-10-30 | 2.88 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 253484 | 7284 | 1.72% |
| 2025-10-29 | 2.92 | 2.90 | -0.03 | -1.02% | 2.88 | 2.93 | 297704 | 8631 | 2.02% |
| 2025-10-28 | 2.99 | 2.93 | -0.07 | -2.33% | 2.92 | 3.00 | 358728 | 10600 | 2.43% |
| 2025-10-27 | 2.89 | 3.00 | 0.11 | 3.81% | 2.88 | 3.04 | 687550 | 20343 | 4.66% |
| 2025-10-24 | 2.94 | 2.89 | -0.04 | -1.37% | 2.87 | 2.95 | 235802 | 6827 | 1.60% |
| 2025-10-23 | 2.90 | 2.93 | -0.01 | -0.34% | 2.86 | 2.93 | 278915 | 8070 | 1.89% |
| 2025-10-22 | 2.91 | 2.94 | 0.02 | 0.68% | 2.89 | 2.97 | 295620 | 8686 | 2.00% |
| 2025-10-21 | 2.85 | 2.92 | 0.08 | 2.82% | 2.84 | 2.93 | 293414 | 8534 | 1.99% |
| 2025-10-20 | 2.83 | 2.84 | 0.04 | 1.43% | 2.82 | 2.86 | 142407 | 4043 | 0.96% |
| 2025-10-17 | 2.85 | 2.80 | -0.06 | -2.10% | 2.79 | 2.86 | 245809 | 6944 | 1.67% |
| 2025-10-16 | 2.89 | 2.86 | -0.04 | -1.38% | 2.85 | 2.90 | 225978 | 6480 | 1.53% |
| 2025-10-15 | 2.90 | 2.90 | 0.01 | 0.35% | 2.85 | 2.91 | 258932 | 7466 | 1.75% |
| 2025-10-14 | 2.94 | 2.89 | -0.04 | -1.37% | 2.89 | 2.98 | 328720 | 9636 | 2.23% |
| 2025-10-13 | 2.88 | 2.93 | -0.01 | -0.34% | 2.84 | 2.95 | 321502 | 9329 | 2.18% |
| 2025-10-10 | 2.97 | 2.94 | -0.02 | -0.68% | 2.92 | 2.98 | 341878 | 10082 | 2.32% |
| 2025-10-09 | 2.88 | 2.96 | 0.04 | 1.37% | 2.88 | 2.98 | 482711 | 14150 | 3.27% |
| 2025-09-30 | 2.97 | 2.92 | -0.05 | -1.68% | 2.92 | 3.00 | 361498 | 10616 | 2.45% |
| 2025-09-29 | 2.97 | 2.97 | -0.01 | -0.34% | 2.91 | 3.05 | 481413 | 14378 | 3.26% |
| 2025-09-26 | 2.92 | 2.98 | 0.06 | 2.05% | 2.90 | 3.01 | 429079 | 12750 | 2.91% |
| 2025-09-25 | 2.94 | 2.92 | -0.03 | -1.02% | 2.91 | 2.96 | 307048 | 8996 | 2.08% |
| 2025-09-24 | 2.91 | 2.95 | 0.01 | 0.34% | 2.90 | 2.96 | 292974 | 8597 | 1.98% |
| 2025-09-23 | 3.00 | 2.94 | -0.07 | -2.33% | 2.88 | 3.02 | 513442 | 15007 | 3.48% |
| 2025-09-22 | 3.01 | 3.01 | -0.03 | -0.99% | 2.97 | 3.04 | 499343 | 14969 | 3.38% |
| 2025-09-19 | 3.17 | 3.04 | -0.19 | -5.88% | 3.01 | 3.18 | 945475 | 29043 | 6.41% |
| 2025-09-18 | 3.06 | 3.23 | 0.16 | 5.21% | 3.04 | 3.37 | 1603163 | 51372 | 10.86% |
| 2025-09-17 | 3.05 | 3.07 | 0.02 | 0.66% | 2.98 | 3.11 | 803694 | 24552 | 5.44% |
| 2025-09-16 | 2.99 | 3.05 | 0.05 | 1.67% | 2.96 | 3.05 | 579149 | 17444 | 3.92% |
| 2025-09-15 | 3.00 | 3.00 | 0.00 | 0.00% | 2.96 | 3.08 | 535374 | 16047 | 3.63% |
| 2025-09-12 | 2.97 | 3.00 | 0.03 | 1.01% | 2.94 | 3.02 | 539305 | 16119 | 3.65% |
| 2025-09-11 | 2.97 | 2.97 | 0.01 | 0.34% | 2.88 | 2.98 | 636949 | 18687 | 4.32% |
| 2025-09-10 | 3.02 | 2.96 | -0.07 | -2.31% | 2.96 | 3.07 | 677153 | 20330 | 4.59% |
| 2025-09-09 | 3.08 | 3.03 | -0.13 | -4.11% | 3.01 | 3.18 | 1030342 | 31674 | 6.98% |
| 2025-09-08 | 3.40 | 3.16 | -0.04 | -1.25% | 3.08 | 3.57 | 1979421 | 64346 | 13.41% |