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 | 2.81 | 2.76 | -0.07 | -2.47% | 2.76 | 2.85 | 238704 | 6650 | 0.73% |
| 2025-12-15 | 2.76 | 2.83 | 0.07 | 2.54% | 2.74 | 2.90 | 446418 | 12680 | 1.37% |
| 2025-12-12 | 2.75 | 2.76 | 0.00 | 0.00% | 2.75 | 2.78 | 139081 | 3841 | 0.43% |
| 2025-12-11 | 2.82 | 2.76 | -0.05 | -1.78% | 2.75 | 2.82 | 153746 | 4260 | 0.47% |
| 2025-12-10 | 2.81 | 2.81 | 0.00 | 0.00% | 2.77 | 2.82 | 204483 | 5723 | 0.63% |
| 2025-12-09 | 2.90 | 2.81 | -0.09 | -3.10% | 2.81 | 2.90 | 300315 | 8530 | 0.92% |
| 2025-12-08 | 2.93 | 2.90 | -0.03 | -1.02% | 2.87 | 2.93 | 394901 | 11424 | 1.21% |
| 2025-12-05 | 2.82 | 2.93 | 0.11 | 3.90% | 2.80 | 3.05 | 623741 | 18224 | 1.92% |
| 2025-12-04 | 2.87 | 2.82 | -0.05 | -1.74% | 2.82 | 2.88 | 202674 | 5758 | 0.62% |
| 2025-12-03 | 2.92 | 2.87 | -0.04 | -1.37% | 2.87 | 2.92 | 187549 | 5411 | 0.58% |
| 2025-12-02 | 2.90 | 2.91 | 0.01 | 0.34% | 2.86 | 2.92 | 219323 | 6342 | 0.67% |
| 2025-12-01 | 2.92 | 2.90 | 0.00 | 0.00% | 2.89 | 2.93 | 209846 | 6106 | 0.64% |
| 2025-11-28 | 2.87 | 2.90 | 0.02 | 0.69% | 2.85 | 2.91 | 216588 | 6252 | 0.67% |
| 2025-11-27 | 2.93 | 2.88 | 0.00 | 0.00% | 2.88 | 2.98 | 381816 | 11099 | 1.17% |
| 2025-11-26 | 2.92 | 2.88 | -0.03 | -1.03% | 2.87 | 2.93 | 213726 | 6195 | 0.66% |
| 2025-11-25 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.94 | 191989 | 5605 | 0.59% |
| 2025-11-24 | 2.87 | 2.92 | 0.05 | 1.74% | 2.87 | 2.93 | 248971 | 7238 | 0.76% |
| 2025-11-21 | 2.95 | 2.87 | -0.10 | -3.37% | 2.87 | 2.98 | 332876 | 9672 | 1.02% |
| 2025-11-20 | 2.99 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 194384 | 5793 | 0.60% |
| 2025-11-19 | 3.05 | 3.00 | -0.06 | -1.96% | 2.97 | 3.07 | 410275 | 12315 | 1.26% |
| 2025-11-18 | 3.22 | 3.06 | -0.17 | -5.26% | 3.04 | 3.23 | 752949 | 23358 | 2.31% |
| 2025-11-17 | 3.21 | 3.23 | 0.02 | 0.62% | 3.19 | 3.23 | 242906 | 7815 | 0.75% |
| 2025-11-14 | 3.20 | 3.21 | 0.01 | 0.31% | 3.18 | 3.24 | 392187 | 12603 | 1.20% |
| 2025-11-13 | 3.19 | 3.20 | 0.02 | 0.63% | 3.17 | 3.21 | 330484 | 10559 | 1.02% |
| 2025-11-12 | 3.19 | 3.18 | -0.01 | -0.31% | 3.14 | 3.20 | 288212 | 9124 | 0.89% |
| 2025-11-11 | 3.17 | 3.19 | 0.02 | 0.63% | 3.14 | 3.20 | 301502 | 9573 | 0.93% |
| 2025-11-10 | 3.17 | 3.17 | 0.00 | 0.00% | 3.13 | 3.19 | 285393 | 9011 | 0.88% |
| 2025-11-07 | 3.19 | 3.17 | -0.02 | -0.63% | 3.14 | 3.23 | 333224 | 10588 | 1.02% |
| 2025-11-06 | 3.18 | 3.19 | 0.00 | 0.00% | 3.15 | 3.19 | 286603 | 9083 | 0.88% |
| 2025-11-05 | 3.12 | 3.19 | 0.07 | 2.24% | 3.08 | 3.19 | 479024 | 15152 | 1.47% |
| 2025-11-04 | 3.17 | 3.12 | -0.06 | -1.89% | 3.10 | 3.18 | 330772 | 10375 | 1.02% |
| 2025-11-03 | 3.14 | 3.18 | 0.05 | 1.60% | 3.12 | 3.18 | 374953 | 11830 | 1.15% |
| 2025-10-31 | 3.13 | 3.13 | -0.03 | -0.95% | 3.10 | 3.16 | 358060 | 11203 | 1.10% |
| 2025-10-30 | 3.14 | 3.16 | 0.02 | 0.64% | 3.12 | 3.19 | 375040 | 11849 | 1.15% |
| 2025-10-29 | 3.13 | 3.14 | 0.00 | 0.00% | 3.09 | 3.15 | 230159 | 7175 | 0.71% |
| 2025-10-28 | 3.15 | 3.14 | -0.02 | -0.63% | 3.12 | 3.16 | 266633 | 8360 | 0.82% |
| 2025-10-27 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.20 | 341070 | 10786 | 1.05% |
| 2025-10-24 | 3.26 | 3.15 | -0.11 | -3.37% | 3.14 | 3.26 | 540556 | 17134 | 1.66% |
| 2025-10-23 | 3.25 | 3.26 | -0.02 | -0.61% | 3.18 | 3.26 | 287442 | 9234 | 0.88% |
| 2025-10-22 | 3.24 | 3.28 | 0.04 | 1.23% | 3.22 | 3.31 | 280466 | 9175 | 0.86% |
| 2025-10-21 | 3.20 | 3.24 | 0.03 | 0.93% | 3.19 | 3.25 | 252489 | 8163 | 0.78% |
| 2025-10-20 | 3.20 | 3.21 | 0.01 | 0.31% | 3.18 | 3.24 | 231045 | 7394 | 0.71% |
| 2025-10-17 | 3.23 | 3.20 | -0.03 | -0.93% | 3.19 | 3.31 | 339337 | 11008 | 1.04% |
| 2025-10-16 | 3.30 | 3.23 | -0.09 | -2.71% | 3.22 | 3.31 | 348226 | 11320 | 1.07% |
| 2025-10-15 | 3.26 | 3.32 | 0.04 | 1.22% | 3.26 | 3.37 | 333325 | 11023 | 1.02% |
| 2025-10-14 | 3.35 | 3.28 | -0.05 | -1.50% | 3.27 | 3.40 | 490033 | 16348 | 1.51% |
| 2025-10-13 | 3.24 | 3.33 | 0.03 | 0.91% | 3.20 | 3.34 | 436721 | 14329 | 1.34% |
| 2025-10-10 | 3.25 | 3.30 | 0.05 | 1.54% | 3.21 | 3.34 | 520004 | 17137 | 1.60% |
| 2025-10-09 | 3.22 | 3.25 | 0.06 | 1.88% | 3.20 | 3.27 | 380200 | 12306 | 1.17% |
| 2025-09-30 | 3.18 | 3.19 | 0.01 | 0.31% | 3.17 | 3.21 | 274730 | 8778 | 0.84% |
| 2025-09-29 | 3.14 | 3.18 | 0.04 | 1.27% | 3.10 | 3.18 | 343064 | 10839 | 1.05% |
| 2025-09-26 | 3.12 | 3.14 | 0.01 | 0.32% | 3.11 | 3.17 | 329564 | 10368 | 1.01% |
| 2025-09-25 | 3.19 | 3.13 | -0.04 | -1.26% | 3.13 | 3.19 | 273125 | 8612 | 0.84% |
| 2025-09-24 | 3.16 | 3.17 | 0.00 | 0.00% | 3.12 | 3.18 | 287367 | 9073 | 0.88% |
| 2025-09-23 | 3.23 | 3.17 | -0.06 | -1.86% | 3.08 | 3.24 | 652953 | 20421 | 2.01% |
| 2025-09-22 | 3.30 | 3.23 | -0.08 | -2.42% | 3.18 | 3.31 | 663323 | 21359 | 2.04% |
| 2025-09-19 | 3.30 | 3.31 | 0.02 | 0.61% | 3.29 | 3.50 | 995691 | 33418 | 3.06% |
| 2025-09-18 | 3.35 | 3.29 | -0.06 | -1.79% | 3.26 | 3.40 | 655273 | 21848 | 2.01% |
| 2025-09-17 | 3.37 | 3.35 | -0.05 | -1.47% | 3.34 | 3.38 | 461014 | 15457 | 1.42% |
| 2025-09-16 | 3.43 | 3.40 | -0.03 | -0.87% | 3.34 | 3.51 | 799256 | 27190 | 2.46% |
| 2025-09-15 | 3.44 | 3.43 | -0.01 | -0.29% | 3.37 | 3.45 | 554834 | 18895 | 1.70% |
| 2025-09-12 | 3.39 | 3.44 | 0.04 | 1.18% | 3.36 | 3.48 | 901889 | 30829 | 2.77% |
| 2025-09-11 | 3.39 | 3.40 | 0.01 | 0.29% | 3.34 | 3.41 | 450249 | 15188 | 1.38% |
| 2025-09-10 | 3.36 | 3.39 | 0.03 | 0.89% | 3.33 | 3.41 | 504884 | 17068 | 1.55% |
| 2025-09-09 | 3.41 | 3.36 | -0.04 | -1.18% | 3.35 | 3.43 | 474897 | 16085 | 1.46% |
| 2025-09-08 | 3.36 | 3.40 | 0.05 | 1.49% | 3.34 | 3.42 | 484403 | 16431 | 1.49% |