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 | 2.65 | 2.61 | -0.04 | -1.51% | 2.59 | 2.66 | 1666027 | 43608 | 1.87% |
| 2025-12-15 | 2.66 | 2.65 | -0.02 | -0.75% | 2.64 | 2.68 | 1152714 | 30693 | 1.30% |
| 2025-12-12 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.68 | 1092521 | 29144 | 1.23% |
| 2025-12-11 | 2.71 | 2.66 | -0.05 | -1.85% | 2.65 | 2.72 | 1532016 | 40983 | 1.72% |
| 2025-12-10 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.72 | 1375376 | 37084 | 1.55% |
| 2025-12-09 | 2.72 | 2.69 | -0.04 | -1.47% | 2.69 | 2.73 | 1224888 | 33100 | 1.38% |
| 2025-12-08 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.76 | 1320583 | 36139 | 1.49% |
| 2025-12-05 | 2.69 | 2.74 | 0.04 | 1.48% | 2.68 | 2.74 | 1520400 | 41251 | 1.71% |
| 2025-12-04 | 2.71 | 2.70 | -0.01 | -0.37% | 2.68 | 2.73 | 1381276 | 37299 | 1.55% |
| 2025-12-03 | 2.75 | 2.71 | -0.04 | -1.45% | 2.71 | 2.75 | 1345931 | 36670 | 1.51% |
| 2025-12-02 | 2.77 | 2.75 | -0.03 | -1.08% | 2.73 | 2.78 | 1432404 | 39366 | 1.61% |
| 2025-12-01 | 2.75 | 2.78 | 0.02 | 0.72% | 2.74 | 2.78 | 1486204 | 41068 | 1.67% |
| 2025-11-28 | 2.75 | 2.76 | 0.02 | 0.73% | 2.71 | 2.76 | 1446235 | 39622 | 1.63% |
| 2025-11-27 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.77 | 1244940 | 34226 | 1.40% |
| 2025-11-26 | 2.76 | 2.75 | -0.02 | -0.72% | 2.75 | 2.78 | 1440964 | 39807 | 1.62% |
| 2025-11-25 | 2.75 | 2.77 | 0.01 | 0.36% | 2.74 | 2.78 | 1429558 | 39519 | 1.61% |
| 2025-11-24 | 2.74 | 2.76 | 0.05 | 1.85% | 2.72 | 2.77 | 1734162 | 47575 | 1.95% |
| 2025-11-21 | 2.82 | 2.71 | -0.13 | -4.58% | 2.71 | 2.83 | 2649267 | 73179 | 2.98% |
| 2025-11-20 | 2.85 | 2.84 | 0.00 | 0.00% | 2.82 | 2.86 | 1469415 | 41722 | 1.65% |
| 2025-11-19 | 2.89 | 2.84 | -0.08 | -2.74% | 2.84 | 2.90 | 2722468 | 77861 | 3.06% |
| 2025-11-18 | 2.96 | 2.92 | -0.05 | -1.68% | 2.85 | 3.01 | 5390564 | 156805 | 6.07% |
| 2025-11-17 | 2.99 | 2.97 | -0.02 | -0.67% | 2.94 | 3.01 | 2993740 | 88775 | 3.37% |
| 2025-11-14 | 2.95 | 2.99 | 0.02 | 0.67% | 2.95 | 3.02 | 4166041 | 124727 | 4.69% |
| 2025-11-13 | 2.95 | 2.97 | 0.00 | 0.00% | 2.93 | 2.98 | 3052618 | 90439 | 3.44% |
| 2025-11-12 | 2.96 | 2.97 | 0.02 | 0.68% | 2.92 | 3.00 | 3859328 | 114037 | 4.34% |
| 2025-11-11 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.98 | 3346073 | 98561 | 3.77% |
| 2025-11-10 | 2.93 | 2.93 | 0.01 | 0.34% | 2.91 | 2.95 | 2581750 | 75559 | 2.91% |
| 2025-11-07 | 2.96 | 2.92 | -0.05 | -1.68% | 2.91 | 2.96 | 3379109 | 99105 | 3.80% |
| 2025-11-06 | 3.00 | 2.97 | -0.06 | -1.98% | 2.95 | 3.01 | 5362586 | 159115 | 6.03% |
| 2025-11-05 | 2.89 | 3.03 | 0.11 | 3.77% | 2.88 | 3.13 | 9165943 | 278100 | 10.32% |
| 2025-11-04 | 2.95 | 2.92 | -0.08 | -2.67% | 2.89 | 2.98 | 5458478 | 159663 | 6.14% |
| 2025-11-03 | 2.95 | 3.00 | 0.18 | 6.38% | 2.93 | 3.04 | 9514536 | 284189 | 10.71% |
| 2025-10-31 | 2.81 | 2.82 | 0.02 | 0.71% | 2.81 | 2.85 | 2383203 | 67404 | 2.68% |
| 2025-10-30 | 2.86 | 2.80 | -0.07 | -2.44% | 2.80 | 2.87 | 2830560 | 79983 | 3.19% |
| 2025-10-29 | 2.86 | 2.87 | 0.01 | 0.35% | 2.83 | 2.87 | 2302146 | 65547 | 2.59% |
| 2025-10-28 | 2.89 | 2.86 | -0.03 | -1.04% | 2.85 | 2.90 | 2344319 | 67209 | 2.64% |
| 2025-10-27 | 2.92 | 2.89 | -0.02 | -0.69% | 2.88 | 2.93 | 2580687 | 74874 | 2.90% |
| 2025-10-24 | 2.92 | 2.91 | -0.02 | -0.68% | 2.88 | 2.95 | 2493332 | 72455 | 2.81% |
| 2025-10-23 | 2.91 | 2.93 | 0.00 | 0.00% | 2.86 | 2.93 | 2887332 | 83332 | 3.25% |
| 2025-10-22 | 2.91 | 2.93 | 0.02 | 0.69% | 2.90 | 2.94 | 2974882 | 86998 | 3.35% |
| 2025-10-21 | 2.85 | 2.91 | 0.05 | 1.75% | 2.85 | 2.93 | 3503387 | 101722 | 3.94% |
| 2025-10-20 | 2.86 | 2.86 | 0.02 | 0.70% | 2.83 | 2.88 | 2834347 | 80816 | 3.19% |
| 2025-10-17 | 2.91 | 2.84 | -0.07 | -2.41% | 2.83 | 2.94 | 3393050 | 97796 | 3.82% |
| 2025-10-16 | 2.96 | 2.91 | -0.07 | -2.35% | 2.90 | 2.97 | 3629605 | 106094 | 4.08% |
| 2025-10-15 | 2.96 | 2.98 | 0.02 | 0.68% | 2.92 | 3.00 | 4008788 | 118989 | 4.51% |
| 2025-10-14 | 2.97 | 2.96 | 0.00 | 0.00% | 2.94 | 3.07 | 5683554 | 170871 | 6.40% |
| 2025-10-13 | 2.92 | 2.96 | -0.06 | -1.99% | 2.89 | 2.96 | 4618760 | 135229 | 5.20% |
| 2025-10-10 | 3.05 | 3.02 | -0.07 | -2.27% | 3.01 | 3.10 | 5176174 | 157100 | 5.83% |
| 2025-10-09 | 2.98 | 3.09 | 0.14 | 4.75% | 2.97 | 3.09 | 8047626 | 245601 | 9.06% |
| 2025-09-30 | 2.97 | 2.95 | -0.04 | -1.34% | 2.93 | 2.98 | 5728246 | 169035 | 6.45% |
| 2025-09-29 | 2.96 | 2.99 | 0.03 | 1.01% | 2.95 | 3.04 | 6525512 | 194951 | 7.34% |
| 2025-09-26 | 3.05 | 2.96 | -0.13 | -4.21% | 2.96 | 3.08 | 7774915 | 233985 | 8.75% |
| 2025-09-25 | 3.18 | 3.09 | -0.16 | -4.92% | 3.08 | 3.26 | 9691213 | 304799 | 10.91% |
| 2025-09-24 | 3.35 | 3.25 | -0.25 | -7.14% | 3.16 | 3.36 | 14762486 | 478338 | 16.61% |
| 2025-09-23 | 3.13 | 3.50 | 0.25 | 7.69% | 3.01 | 3.58 | 21509498 | 719416 | 24.21% |
| 2025-09-22 | 3.15 | 3.25 | -0.24 | -6.88% | 3.14 | 3.64 | 17274296 | 567580 | 19.44% |
| 2025-09-19 | 3.66 | 3.49 | -0.39 | -10.05% | 3.49 | 3.74 | 8156619 | 288404 | 9.18% |
| 2025-09-18 | 3.54 | 3.88 | 0.35 | 9.92% | 3.53 | 3.88 | 22948552 | 864418 | 25.83% |
| 2025-09-17 | 3.38 | 3.53 | 0.32 | 9.97% | 3.10 | 3.53 | 21927628 | 740796 | 24.68% |
| 2025-09-16 | 3.21 | 3.21 | 0.29 | 9.93% | 3.21 | 3.21 | 1684174 | 54062 | 1.90% |
| 2025-09-15 | 2.92 | 2.92 | 0.27 | 10.19% | 2.92 | 2.92 | 1885656 | 55061 | 2.12% |
| 2025-09-12 | 2.41 | 2.65 | 0.24 | 9.96% | 2.40 | 2.65 | 5505226 | 140945 | 6.20% |
| 2025-09-11 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.42 | 1489488 | 35772 | 1.68% |
| 2025-09-10 | 2.41 | 2.40 | 0.00 | 0.00% | 2.39 | 2.41 | 932161 | 22359 | 1.05% |
| 2025-09-09 | 2.39 | 2.40 | 0.01 | 0.42% | 2.39 | 2.41 | 1357979 | 32579 | 1.53% |
| 2025-09-08 | 2.39 | 2.39 | 0.00 | 0.00% | 2.38 | 2.41 | 1510372 | 36194 | 1.70% |