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 | 2.80 | 2.81 | 0.02 | 0.72% | 2.76 | 2.82 | 133282 | 3724 | 0.99% |
| 2025-12-15 | 2.82 | 2.79 | -0.05 | -1.76% | 2.78 | 2.83 | 150332 | 4212 | 1.12% |
| 2025-12-12 | 2.80 | 2.84 | 0.02 | 0.71% | 2.79 | 2.87 | 186469 | 5268 | 1.39% |
| 2025-12-11 | 2.86 | 2.82 | -0.05 | -1.74% | 2.82 | 2.90 | 191982 | 5462 | 1.43% |
| 2025-12-10 | 2.89 | 2.87 | -0.02 | -0.69% | 2.85 | 2.90 | 156150 | 4478 | 1.16% |
| 2025-12-09 | 2.91 | 2.89 | -0.05 | -1.70% | 2.86 | 2.93 | 206570 | 5970 | 1.54% |
| 2025-12-08 | 2.95 | 2.94 | -0.01 | -0.34% | 2.91 | 3.00 | 205482 | 6034 | 1.53% |
| 2025-12-05 | 2.88 | 2.95 | 0.07 | 2.43% | 2.83 | 2.97 | 193367 | 5639 | 1.44% |
| 2025-12-04 | 2.96 | 2.88 | -0.09 | -3.03% | 2.87 | 2.96 | 240546 | 6982 | 1.79% |
| 2025-12-03 | 3.06 | 2.97 | -0.07 | -2.30% | 2.96 | 3.06 | 267219 | 7982 | 1.99% |
| 2025-12-02 | 3.03 | 3.04 | 0.00 | 0.00% | 2.99 | 3.10 | 289866 | 8803 | 2.16% |
| 2025-12-01 | 3.04 | 3.04 | -0.01 | -0.33% | 2.98 | 3.06 | 279455 | 8468 | 2.08% |
| 2025-11-28 | 2.93 | 3.05 | 0.15 | 5.17% | 2.89 | 3.06 | 524779 | 15752 | 3.90% |
| 2025-11-27 | 3.02 | 2.90 | -0.07 | -2.36% | 2.88 | 3.02 | 536191 | 15666 | 3.99% |
| 2025-11-26 | 2.84 | 2.97 | 0.14 | 4.95% | 2.84 | 3.11 | 863108 | 26002 | 6.42% |
| 2025-11-25 | 2.78 | 2.83 | 0.05 | 1.80% | 2.77 | 2.83 | 147728 | 4149 | 1.10% |
| 2025-11-24 | 2.79 | 2.78 | 0.02 | 0.72% | 2.73 | 2.82 | 218626 | 6052 | 1.63% |
| 2025-11-21 | 2.88 | 2.76 | -0.14 | -4.83% | 2.75 | 2.93 | 409239 | 11487 | 3.04% |
| 2025-11-20 | 2.95 | 2.90 | -0.04 | -1.36% | 2.84 | 2.96 | 304837 | 8816 | 2.27% |
| 2025-11-19 | 3.05 | 2.94 | -0.10 | -3.29% | 2.90 | 3.07 | 378807 | 11219 | 2.82% |
| 2025-11-18 | 3.15 | 3.04 | -0.11 | -3.49% | 2.99 | 3.18 | 466455 | 14215 | 3.47% |
| 2025-11-17 | 3.17 | 3.15 | -0.02 | -0.63% | 3.13 | 3.21 | 349199 | 11034 | 2.60% |
| 2025-11-14 | 3.07 | 3.17 | 0.07 | 2.26% | 3.07 | 3.27 | 542498 | 17224 | 4.03% |
| 2025-11-13 | 3.06 | 3.10 | 0.03 | 0.98% | 3.01 | 3.11 | 291206 | 8943 | 2.17% |
| 2025-11-12 | 3.04 | 3.07 | 0.03 | 0.99% | 3.02 | 3.08 | 326151 | 9955 | 2.43% |
| 2025-11-11 | 3.00 | 3.04 | 0.05 | 1.67% | 2.97 | 3.09 | 305289 | 9250 | 2.27% |
| 2025-11-10 | 2.97 | 2.99 | 0.02 | 0.67% | 2.93 | 3.00 | 198231 | 5892 | 1.47% |
| 2025-11-07 | 2.96 | 2.97 | 0.01 | 0.34% | 2.94 | 2.98 | 204081 | 6042 | 1.52% |
| 2025-11-06 | 3.02 | 2.96 | -0.08 | -2.63% | 2.94 | 3.05 | 361070 | 10730 | 2.69% |
| 2025-11-05 | 2.91 | 3.04 | 0.12 | 4.11% | 2.89 | 3.07 | 569369 | 17153 | 4.23% |
| 2025-11-04 | 2.88 | 2.92 | 0.03 | 1.04% | 2.87 | 2.97 | 318432 | 9324 | 2.37% |
| 2025-11-03 | 2.84 | 2.89 | 0.05 | 1.76% | 2.83 | 2.89 | 219329 | 6292 | 1.63% |
| 2025-10-31 | 2.79 | 2.84 | 0.05 | 1.79% | 2.79 | 2.87 | 181025 | 5142 | 1.35% |
| 2025-10-30 | 2.84 | 2.79 | -0.05 | -1.76% | 2.79 | 2.86 | 196323 | 5530 | 1.46% |
| 2025-10-29 | 2.89 | 2.84 | -0.05 | -1.73% | 2.83 | 2.90 | 245043 | 6962 | 1.82% |
| 2025-10-28 | 2.91 | 2.89 | -0.04 | -1.37% | 2.86 | 2.93 | 256496 | 7389 | 1.91% |
| 2025-10-27 | 2.86 | 2.93 | 0.08 | 2.81% | 2.83 | 2.98 | 405662 | 11813 | 3.02% |
| 2025-10-24 | 2.91 | 2.85 | -0.06 | -2.06% | 2.85 | 2.93 | 198192 | 5699 | 1.47% |
| 2025-10-23 | 2.89 | 2.91 | 0.02 | 0.69% | 2.84 | 2.92 | 172687 | 4964 | 1.28% |
| 2025-10-22 | 2.87 | 2.89 | 0.01 | 0.35% | 2.85 | 2.90 | 236750 | 6821 | 1.76% |
| 2025-10-21 | 2.76 | 2.88 | 0.12 | 4.35% | 2.74 | 2.89 | 348290 | 9878 | 2.59% |
| 2025-10-20 | 2.74 | 2.76 | 0.03 | 1.10% | 2.73 | 2.77 | 126316 | 3471 | 0.94% |
| 2025-10-17 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.80 | 203510 | 5620 | 1.51% |
| 2025-10-16 | 2.84 | 2.77 | -0.06 | -2.12% | 2.76 | 2.84 | 236618 | 6586 | 1.76% |
| 2025-10-15 | 2.84 | 2.83 | -0.01 | -0.35% | 2.80 | 2.88 | 229959 | 6492 | 1.71% |
| 2025-10-14 | 2.82 | 2.84 | 0.02 | 0.71% | 2.81 | 2.98 | 380005 | 11009 | 2.83% |
| 2025-10-13 | 2.78 | 2.82 | -0.03 | -1.05% | 2.73 | 2.85 | 272258 | 7622 | 2.02% |
| 2025-10-10 | 2.83 | 2.85 | 0.01 | 0.35% | 2.82 | 2.94 | 344633 | 9954 | 2.56% |
| 2025-10-09 | 2.85 | 2.84 | 0.02 | 0.71% | 2.79 | 2.85 | 240887 | 6796 | 1.79% |
| 2025-09-30 | 2.90 | 2.82 | -0.09 | -3.09% | 2.81 | 2.90 | 239888 | 6818 | 1.78% |
| 2025-09-29 | 2.77 | 2.91 | 0.14 | 5.05% | 2.72 | 2.93 | 451284 | 12893 | 3.36% |
| 2025-09-26 | 2.77 | 2.77 | -0.03 | -1.07% | 2.75 | 2.81 | 171355 | 4767 | 1.27% |
| 2025-09-25 | 2.87 | 2.80 | -0.01 | -0.36% | 2.78 | 2.87 | 205511 | 5772 | 1.53% |
| 2025-09-24 | 2.76 | 2.81 | 0.06 | 2.18% | 2.72 | 2.82 | 335197 | 9346 | 2.49% |
| 2025-09-23 | 2.81 | 2.75 | -0.07 | -2.48% | 2.66 | 2.83 | 437741 | 11908 | 3.26% |
| 2025-09-22 | 2.85 | 2.82 | -0.02 | -0.70% | 2.79 | 2.86 | 225350 | 6331 | 1.68% |
| 2025-09-19 | 2.91 | 2.84 | -0.09 | -3.07% | 2.81 | 2.93 | 415036 | 11797 | 3.09% |
| 2025-09-18 | 3.00 | 2.93 | -0.04 | -1.35% | 2.88 | 3.02 | 523876 | 15520 | 3.90% |
| 2025-09-17 | 3.02 | 2.97 | -0.05 | -1.66% | 2.94 | 3.03 | 371161 | 11029 | 2.76% |
| 2025-09-16 | 3.09 | 3.02 | -0.05 | -1.63% | 2.98 | 3.11 | 639279 | 19266 | 4.75% |
| 2025-09-15 | 2.97 | 3.07 | 0.10 | 3.37% | 2.97 | 3.17 | 1005983 | 30769 | 7.48% |
| 2025-09-12 | 2.80 | 2.97 | 0.17 | 6.07% | 2.79 | 3.08 | 1309337 | 39174 | 9.74% |
| 2025-09-11 | 2.78 | 2.80 | 0.02 | 0.72% | 2.72 | 2.82 | 308603 | 8561 | 2.30% |
| 2025-09-10 | 2.75 | 2.78 | 0.04 | 1.46% | 2.74 | 2.84 | 248809 | 6940 | 1.85% |
| 2025-09-09 | 2.82 | 2.74 | -0.07 | -2.49% | 2.72 | 2.82 | 327518 | 9056 | 2.44% |
| 2025-09-08 | 2.87 | 2.81 | -0.06 | -2.09% | 2.79 | 2.87 | 317503 | 8946 | 2.36% |