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 | 2.88 | 2.92 | 0.04 | 1.39% | 2.76 | 2.97 | 841074 | 24322 | 8.49% |
| 2025-12-15 | 3.03 | 2.88 | -0.16 | -5.26% | 2.81 | 3.08 | 1011633 | 29553 | 10.21% |
| 2025-12-12 | 3.15 | 3.04 | -0.14 | -4.40% | 3.03 | 3.24 | 907553 | 28305 | 9.16% |
| 2025-12-11 | 3.28 | 3.18 | -0.13 | -3.93% | 3.18 | 3.40 | 788327 | 25829 | 7.96% |
| 2025-12-10 | 3.38 | 3.31 | -0.14 | -4.06% | 3.28 | 3.46 | 885712 | 29528 | 8.94% |
| 2025-12-09 | 3.23 | 3.45 | 0.16 | 4.86% | 3.18 | 3.52 | 1385198 | 46993 | 13.98% |
| 2025-12-08 | 3.15 | 3.29 | 0.07 | 2.17% | 3.07 | 3.30 | 1133089 | 35822 | 11.44% |
| 2025-12-05 | 3.25 | 3.22 | 0.02 | 0.63% | 3.21 | 3.39 | 1047335 | 34527 | 10.57% |
| 2025-12-04 | 3.41 | 3.20 | -0.26 | -7.51% | 3.16 | 3.45 | 1198134 | 39066 | 12.09% |
| 2025-12-03 | 3.50 | 3.46 | 0.03 | 0.87% | 3.37 | 3.59 | 1037571 | 36014 | 10.47% |
| 2025-12-02 | 3.67 | 3.43 | -0.35 | -9.26% | 3.39 | 3.67 | 1494214 | 52225 | 15.08% |
| 2025-12-01 | 3.86 | 3.78 | -0.03 | -0.79% | 3.76 | 4.03 | 1272764 | 49418 | 12.85% |
| 2025-11-28 | 3.78 | 3.81 | -0.01 | -0.26% | 3.62 | 3.93 | 1374689 | 51826 | 13.87% |
| 2025-11-27 | 3.90 | 3.82 | -0.03 | -0.78% | 3.70 | 4.14 | 1999880 | 78675 | 20.18% |
| 2025-11-26 | 3.37 | 3.85 | 0.44 | 12.90% | 3.37 | 3.88 | 1958940 | 71462 | 19.77% |
| 2025-11-25 | 3.20 | 3.41 | 0.30 | 9.65% | 3.10 | 3.51 | 1807670 | 59179 | 18.24% |
| 2025-11-24 | 3.59 | 3.11 | -0.63 | -16.84% | 3.01 | 3.77 | 1973614 | 67184 | 19.92% |
| 2025-11-21 | 3.83 | 3.74 | -0.28 | -6.97% | 3.67 | 4.19 | 1826402 | 71625 | 18.43% |
| 2025-11-20 | 3.70 | 4.02 | 0.27 | 7.20% | 3.33 | 4.02 | 2538474 | 93998 | 25.62% |
| 2025-11-19 | 4.23 | 3.75 | -0.38 | -9.20% | 3.67 | 4.38 | 2182971 | 87486 | 22.03% |
| 2025-11-18 | 3.93 | 4.13 | 0.15 | 3.77% | 3.82 | 4.55 | 2588008 | 109245 | 26.12% |
| 2025-11-17 | 3.50 | 3.98 | 0.60 | 17.75% | 3.27 | 4.05 | 2246043 | 81289 | 22.67% |
| 2025-11-14 | 3.07 | 3.38 | 0.32 | 10.46% | 3.01 | 3.38 | 1760026 | 57115 | 17.76% |
| 2025-11-13 | 2.80 | 3.06 | 0.26 | 9.29% | 2.80 | 3.09 | 1526130 | 45443 | 15.40% |
| 2025-11-12 | 2.68 | 2.80 | 0.12 | 4.48% | 2.55 | 2.90 | 1531798 | 41673 | 15.46% |
| 2025-11-11 | 2.60 | 2.68 | -0.03 | -1.11% | 2.60 | 2.97 | 1946966 | 54536 | 19.65% |
| 2025-11-10 | 2.40 | 2.71 | 0.38 | 16.31% | 2.39 | 2.78 | 1660023 | 42577 | 16.75% |
| 2025-11-07 | 2.18 | 2.33 | 0.15 | 6.88% | 2.17 | 2.48 | 1206417 | 28379 | 12.18% |
| 2025-11-06 | 2.24 | 2.18 | -0.07 | -3.11% | 2.16 | 2.27 | 659652 | 14498 | 6.66% |
| 2025-11-05 | 2.09 | 2.25 | 0.14 | 6.64% | 2.08 | 2.28 | 1022372 | 22415 | 10.32% |
| 2025-11-04 | 2.07 | 2.11 | 0.04 | 1.93% | 2.06 | 2.17 | 777523 | 16541 | 7.85% |
| 2025-11-03 | 2.02 | 2.07 | 0.05 | 2.48% | 2.00 | 2.09 | 466271 | 9571 | 4.71% |
| 2025-10-31 | 1.98 | 2.02 | 0.03 | 1.51% | 1.98 | 2.03 | 289683 | 5831 | 2.92% |
| 2025-10-30 | 1.98 | 1.99 | 0.00 | 0.00% | 1.97 | 2.01 | 315054 | 6277 | 3.18% |
| 2025-10-29 | 1.99 | 1.99 | -0.01 | -0.50% | 1.96 | 2.00 | 322398 | 6381 | 3.25% |
| 2025-10-28 | 2.03 | 2.00 | -0.04 | -1.96% | 1.98 | 2.03 | 469043 | 9404 | 4.73% |
| 2025-10-27 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.07 | 348797 | 7129 | 3.52% |
| 2025-10-24 | 2.00 | 2.06 | 0.06 | 3.00% | 2.00 | 2.12 | 581340 | 11971 | 5.87% |
| 2025-10-23 | 2.02 | 2.00 | -0.02 | -0.99% | 1.98 | 2.03 | 339235 | 6800 | 3.42% |
| 2025-10-22 | 1.99 | 2.02 | 0.02 | 1.00% | 1.98 | 2.04 | 379997 | 7660 | 3.84% |
| 2025-10-21 | 1.96 | 2.00 | 0.03 | 1.52% | 1.95 | 2.01 | 342827 | 6798 | 3.46% |
| 2025-10-20 | 1.95 | 1.97 | 0.02 | 1.03% | 1.95 | 1.98 | 240590 | 4724 | 2.43% |
| 2025-10-17 | 1.98 | 1.95 | -0.05 | -2.50% | 1.95 | 2.00 | 326004 | 6421 | 3.29% |
| 2025-10-16 | 1.96 | 2.00 | 0.04 | 2.04% | 1.93 | 2.00 | 499230 | 9802 | 5.04% |
| 2025-10-15 | 1.96 | 1.96 | 0.00 | 0.00% | 1.94 | 1.98 | 327377 | 6412 | 3.30% |
| 2025-10-14 | 1.98 | 1.96 | -0.02 | -1.01% | 1.94 | 2.00 | 319121 | 6305 | 3.22% |
| 2025-10-13 | 1.93 | 1.98 | -0.03 | -1.49% | 1.91 | 1.99 | 384045 | 7501 | 3.88% |
| 2025-10-10 | 2.01 | 2.01 | -0.01 | -0.50% | 2.00 | 2.03 | 332042 | 6672 | 3.35% |
| 2025-10-09 | 2.05 | 2.02 | -0.01 | -0.49% | 2.01 | 2.06 | 405122 | 8223 | 4.09% |
| 2025-09-30 | 2.03 | 2.03 | -0.01 | -0.49% | 2.03 | 2.07 | 320192 | 6541 | 3.23% |
| 2025-09-29 | 2.02 | 2.04 | 0.02 | 0.99% | 2.00 | 2.07 | 362267 | 7390 | 3.66% |
| 2025-09-26 | 2.01 | 2.02 | 0.00 | 0.00% | 2.00 | 2.04 | 245579 | 4976 | 2.48% |
| 2025-09-25 | 2.04 | 2.02 | -0.02 | -0.98% | 2.01 | 2.04 | 306689 | 6213 | 3.10% |
| 2025-09-24 | 2.01 | 2.04 | 0.01 | 0.49% | 2.00 | 2.05 | 330558 | 6724 | 3.34% |
| 2025-09-23 | 2.09 | 2.03 | -0.07 | -3.33% | 1.98 | 2.10 | 621602 | 12625 | 6.27% |
| 2025-09-22 | 2.07 | 2.10 | 0.03 | 1.45% | 2.07 | 2.14 | 505084 | 10607 | 5.10% |
| 2025-09-19 | 2.10 | 2.07 | -0.05 | -2.36% | 2.06 | 2.12 | 511601 | 10660 | 5.16% |
| 2025-09-18 | 2.10 | 2.12 | 0.03 | 1.44% | 2.09 | 2.21 | 859045 | 18447 | 8.67% |
| 2025-09-17 | 2.06 | 2.09 | 0.03 | 1.46% | 2.04 | 2.09 | 492181 | 10194 | 4.97% |
| 2025-09-16 | 2.04 | 2.06 | 0.02 | 0.98% | 2.01 | 2.07 | 540272 | 11039 | 5.45% |
| 2025-09-15 | 2.08 | 2.04 | -0.05 | -2.39% | 2.03 | 2.11 | 729063 | 15015 | 7.36% |
| 2025-09-12 | 2.09 | 2.09 | -0.01 | -0.48% | 2.08 | 2.13 | 531553 | 11183 | 5.36% |
| 2025-09-11 | 2.12 | 2.10 | -0.03 | -1.41% | 2.06 | 2.13 | 585117 | 12252 | 5.91% |
| 2025-09-10 | 2.15 | 2.13 | -0.02 | -0.93% | 2.10 | 2.16 | 485022 | 10335 | 4.90% |
| 2025-09-09 | 2.18 | 2.15 | -0.04 | -1.83% | 2.14 | 2.19 | 366134 | 7920 | 3.70% |
| 2025-09-08 | 2.18 | 2.19 | 0.00 | 0.00% | 2.15 | 2.20 | 456313 | 9919 | 4.61% |