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 | 2.61 | 2.58 | -0.04 | -1.53% | 2.55 | 2.62 | 184611 | 4759 | 1.39% |
| 2025-12-15 | 2.65 | 2.62 | -0.05 | -1.87% | 2.61 | 2.67 | 213456 | 5618 | 1.61% |
| 2025-12-12 | 2.73 | 2.67 | -0.08 | -2.91% | 2.67 | 2.74 | 243122 | 6530 | 1.84% |
| 2025-12-11 | 2.71 | 2.75 | 0.07 | 2.61% | 2.68 | 2.82 | 401351 | 11058 | 3.03% |
| 2025-12-10 | 2.70 | 2.68 | -0.02 | -0.74% | 2.65 | 2.71 | 182681 | 4876 | 1.38% |
| 2025-12-09 | 2.75 | 2.70 | -0.05 | -1.82% | 2.69 | 2.76 | 204349 | 5531 | 1.54% |
| 2025-12-08 | 2.74 | 2.75 | 0.01 | 0.36% | 2.72 | 2.76 | 185643 | 5090 | 1.40% |
| 2025-12-05 | 2.68 | 2.74 | 0.06 | 2.24% | 2.66 | 2.75 | 198602 | 5362 | 1.50% |
| 2025-12-04 | 2.75 | 2.68 | -0.07 | -2.55% | 2.67 | 2.77 | 270442 | 7324 | 2.04% |
| 2025-12-03 | 2.82 | 2.75 | -0.07 | -2.48% | 2.74 | 2.83 | 291639 | 8060 | 2.20% |
| 2025-12-02 | 2.85 | 2.82 | -0.04 | -1.40% | 2.81 | 2.85 | 204489 | 5774 | 1.54% |
| 2025-12-01 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 165880 | 4759 | 1.25% |
| 2025-11-28 | 2.83 | 2.87 | 0.03 | 1.06% | 2.81 | 2.88 | 178467 | 5077 | 1.35% |
| 2025-11-27 | 2.86 | 2.84 | -0.02 | -0.70% | 2.83 | 2.87 | 174564 | 4971 | 1.32% |
| 2025-11-26 | 2.89 | 2.86 | -0.04 | -1.38% | 2.86 | 2.93 | 216509 | 6262 | 1.63% |
| 2025-11-25 | 2.86 | 2.90 | 0.03 | 1.05% | 2.85 | 2.93 | 240350 | 6983 | 1.81% |
| 2025-11-24 | 2.83 | 2.87 | 0.07 | 2.50% | 2.80 | 2.88 | 241578 | 6856 | 1.82% |
| 2025-11-21 | 2.92 | 2.80 | -0.14 | -4.76% | 2.80 | 2.93 | 382643 | 10892 | 2.89% |
| 2025-11-20 | 2.94 | 2.94 | 0.00 | 0.00% | 2.88 | 2.96 | 272183 | 7950 | 2.05% |
| 2025-11-19 | 2.98 | 2.94 | -0.05 | -1.67% | 2.92 | 3.00 | 306816 | 9028 | 2.32% |
| 2025-11-18 | 3.06 | 2.99 | -0.07 | -2.29% | 2.98 | 3.07 | 363107 | 10908 | 2.74% |
| 2025-11-17 | 2.99 | 3.06 | 0.07 | 2.34% | 2.97 | 3.07 | 423812 | 12859 | 3.20% |
| 2025-11-14 | 2.97 | 2.99 | 0.01 | 0.34% | 2.96 | 3.02 | 326799 | 9812 | 2.47% |
| 2025-11-13 | 2.94 | 2.98 | 0.03 | 1.02% | 2.92 | 2.99 | 295064 | 8755 | 2.23% |
| 2025-11-12 | 2.97 | 2.95 | -0.02 | -0.67% | 2.92 | 2.98 | 259228 | 7643 | 1.96% |
| 2025-11-11 | 2.94 | 2.97 | 0.03 | 1.02% | 2.94 | 2.98 | 296960 | 8812 | 2.24% |
| 2025-11-10 | 2.92 | 2.94 | 0.02 | 0.68% | 2.90 | 2.95 | 225762 | 6620 | 1.70% |
| 2025-11-07 | 2.91 | 2.92 | 0.00 | 0.00% | 2.90 | 2.94 | 144064 | 4208 | 1.09% |
| 2025-11-06 | 2.97 | 2.92 | -0.05 | -1.68% | 2.91 | 2.97 | 257624 | 7541 | 1.94% |
| 2025-11-05 | 2.90 | 2.97 | 0.04 | 1.37% | 2.88 | 2.98 | 306975 | 9055 | 2.32% |
| 2025-11-04 | 2.94 | 2.93 | -0.02 | -0.68% | 2.90 | 2.95 | 213116 | 6221 | 1.61% |
| 2025-11-03 | 2.89 | 2.95 | 0.06 | 2.08% | 2.87 | 2.95 | 269711 | 7868 | 2.04% |
| 2025-10-31 | 2.86 | 2.89 | 0.02 | 0.70% | 2.85 | 2.90 | 219338 | 6317 | 1.66% |
| 2025-10-30 | 2.91 | 2.87 | -0.04 | -1.37% | 2.86 | 2.91 | 250389 | 7208 | 1.89% |
| 2025-10-29 | 2.96 | 2.91 | -0.08 | -2.68% | 2.86 | 2.96 | 429905 | 12445 | 3.24% |
| 2025-10-28 | 2.96 | 2.99 | 0.02 | 0.67% | 2.94 | 3.00 | 287426 | 8561 | 2.17% |
| 2025-10-27 | 2.98 | 2.97 | 0.02 | 0.68% | 2.92 | 2.99 | 316675 | 9376 | 2.39% |
| 2025-10-24 | 3.03 | 2.95 | -0.08 | -2.64% | 2.95 | 3.05 | 421795 | 12594 | 3.18% |
| 2025-10-23 | 3.07 | 3.03 | -0.10 | -3.19% | 2.98 | 3.09 | 697928 | 21123 | 5.27% |
| 2025-10-22 | 3.08 | 3.13 | 0.01 | 0.32% | 3.06 | 3.25 | 1022799 | 32099 | 7.72% |
| 2025-10-21 | 3.11 | 3.12 | 0.24 | 8.33% | 3.06 | 3.26 | 1223865 | 38353 | 9.24% |
| 2025-10-20 | 2.83 | 2.88 | 0.07 | 2.49% | 2.81 | 2.88 | 211930 | 6015 | 1.60% |
| 2025-10-17 | 2.85 | 2.81 | -0.04 | -1.40% | 2.80 | 2.87 | 210463 | 5948 | 1.59% |
| 2025-10-16 | 2.91 | 2.85 | -0.07 | -2.40% | 2.84 | 2.92 | 274743 | 7878 | 2.07% |
| 2025-10-15 | 2.91 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 218422 | 6357 | 1.65% |
| 2025-10-14 | 2.96 | 2.91 | -0.03 | -1.02% | 2.90 | 2.98 | 268187 | 7880 | 2.02% |
| 2025-10-13 | 2.92 | 2.94 | -0.05 | -1.67% | 2.81 | 2.95 | 277145 | 8060 | 2.09% |
| 2025-10-10 | 2.97 | 2.99 | 0.02 | 0.67% | 2.95 | 3.01 | 308452 | 9211 | 2.33% |
| 2025-10-09 | 2.97 | 2.97 | 0.01 | 0.34% | 2.95 | 2.99 | 262534 | 7806 | 1.98% |
| 2025-09-30 | 2.99 | 2.96 | 0.00 | 0.00% | 2.96 | 3.00 | 239897 | 7137 | 1.81% |
| 2025-09-29 | 2.99 | 2.96 | -0.03 | -1.00% | 2.91 | 3.01 | 345505 | 10214 | 2.61% |
| 2025-09-26 | 3.00 | 2.99 | -0.01 | -0.33% | 2.96 | 3.05 | 316803 | 9517 | 2.39% |
| 2025-09-25 | 3.05 | 3.00 | -0.06 | -1.96% | 2.99 | 3.08 | 429303 | 12961 | 3.24% |
| 2025-09-24 | 3.03 | 3.06 | 0.01 | 0.33% | 3.00 | 3.06 | 400417 | 12156 | 3.02% |
| 2025-09-23 | 3.23 | 3.05 | -0.15 | -4.69% | 2.99 | 3.23 | 764980 | 23374 | 5.77% |
| 2025-09-22 | 3.20 | 3.20 | -0.01 | -0.31% | 3.16 | 3.25 | 541189 | 17293 | 4.08% |
| 2025-09-19 | 3.33 | 3.21 | -0.16 | -4.75% | 3.19 | 3.37 | 857581 | 27898 | 6.47% |
| 2025-09-18 | 3.40 | 3.37 | -0.02 | -0.59% | 3.31 | 3.52 | 1184156 | 40529 | 8.94% |
| 2025-09-17 | 3.44 | 3.39 | -0.05 | -1.45% | 3.35 | 3.49 | 1090125 | 37266 | 8.23% |
| 2025-09-16 | 3.32 | 3.44 | 0.15 | 4.56% | 3.26 | 3.54 | 1656006 | 56299 | 12.50% |
| 2025-09-15 | 3.20 | 3.29 | 0.08 | 2.49% | 3.18 | 3.30 | 753168 | 24516 | 5.68% |
| 2025-09-12 | 3.19 | 3.21 | 0.01 | 0.31% | 3.17 | 3.24 | 561306 | 17974 | 4.24% |
| 2025-09-11 | 3.13 | 3.20 | 0.07 | 2.24% | 3.04 | 3.20 | 677764 | 21299 | 5.12% |
| 2025-09-10 | 3.08 | 3.13 | 0.05 | 1.62% | 3.08 | 3.16 | 405844 | 12692 | 3.06% |
| 2025-09-09 | 3.18 | 3.08 | -0.11 | -3.45% | 3.07 | 3.19 | 528119 | 16485 | 3.99% |
| 2025-09-08 | 3.21 | 3.19 | -0.02 | -0.62% | 3.14 | 3.22 | 544749 | 17283 | 4.11% |