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 | 2.72 | 2.70 | -0.04 | -1.46% | 2.69 | 2.75 | 211363 | 5717 | 1.32% |
| 2025-12-15 | 2.70 | 2.74 | 0.01 | 0.37% | 2.67 | 2.76 | 197166 | 5373 | 1.23% |
| 2025-12-12 | 2.75 | 2.73 | -0.03 | -1.09% | 2.72 | 2.79 | 255210 | 7034 | 1.59% |
| 2025-12-11 | 2.84 | 2.76 | -0.08 | -2.82% | 2.75 | 2.85 | 345723 | 9619 | 2.16% |
| 2025-12-10 | 2.80 | 2.84 | 0.02 | 0.71% | 2.79 | 2.88 | 429156 | 12140 | 2.68% |
| 2025-12-09 | 2.88 | 2.82 | -0.06 | -2.08% | 2.80 | 2.89 | 321402 | 9097 | 2.01% |
| 2025-12-08 | 2.90 | 2.88 | -0.02 | -0.69% | 2.87 | 2.93 | 270231 | 7820 | 1.69% |
| 2025-12-05 | 2.87 | 2.90 | 0.02 | 0.69% | 2.84 | 2.91 | 240307 | 6915 | 1.50% |
| 2025-12-04 | 2.89 | 2.88 | -0.02 | -0.69% | 2.87 | 2.94 | 270526 | 7840 | 1.69% |
| 2025-12-03 | 2.95 | 2.90 | -0.05 | -1.69% | 2.89 | 2.98 | 318466 | 9283 | 1.99% |
| 2025-12-02 | 2.96 | 2.95 | -0.03 | -1.01% | 2.89 | 2.97 | 292469 | 8595 | 1.83% |
| 2025-12-01 | 2.98 | 2.98 | 0.01 | 0.34% | 2.95 | 3.00 | 259454 | 7721 | 1.62% |
| 2025-11-28 | 2.91 | 2.97 | 0.06 | 2.06% | 2.88 | 2.97 | 295471 | 8674 | 1.84% |
| 2025-11-27 | 2.92 | 2.91 | -0.02 | -0.68% | 2.90 | 2.96 | 301686 | 8848 | 1.88% |
| 2025-11-26 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 3.04 | 373859 | 11106 | 2.33% |
| 2025-11-25 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.98 | 276488 | 8159 | 1.73% |
| 2025-11-24 | 2.92 | 2.94 | 0.03 | 1.03% | 2.87 | 2.96 | 331955 | 9717 | 2.07% |
| 2025-11-21 | 3.03 | 2.91 | -0.15 | -4.90% | 2.90 | 3.08 | 597849 | 17778 | 3.73% |
| 2025-11-20 | 3.06 | 3.06 | 0.01 | 0.33% | 3.02 | 3.18 | 678274 | 21090 | 4.23% |
| 2025-11-19 | 3.14 | 3.05 | -0.11 | -3.48% | 3.03 | 3.16 | 562578 | 17249 | 3.51% |
| 2025-11-18 | 3.33 | 3.16 | -0.16 | -4.82% | 3.06 | 3.35 | 1066748 | 33654 | 6.66% |
| 2025-11-17 | 3.30 | 3.32 | 0.04 | 1.22% | 3.28 | 3.34 | 509203 | 16909 | 3.18% |
| 2025-11-14 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.35 | 638560 | 21141 | 3.99% |
| 2025-11-13 | 3.22 | 3.25 | 0.03 | 0.93% | 3.17 | 3.27 | 462215 | 14984 | 2.88% |
| 2025-11-12 | 3.23 | 3.22 | -0.03 | -0.92% | 3.19 | 3.27 | 322423 | 10378 | 2.01% |
| 2025-11-11 | 3.18 | 3.25 | 0.06 | 1.88% | 3.18 | 3.29 | 626237 | 20318 | 3.91% |
| 2025-11-10 | 3.17 | 3.19 | 0.02 | 0.63% | 3.14 | 3.20 | 394651 | 12497 | 2.46% |
| 2025-11-07 | 3.19 | 3.17 | -0.02 | -0.63% | 3.17 | 3.21 | 259277 | 8252 | 1.62% |
| 2025-11-06 | 3.26 | 3.19 | -0.07 | -2.15% | 3.18 | 3.28 | 390006 | 12472 | 2.43% |
| 2025-11-05 | 3.18 | 3.26 | 0.06 | 1.88% | 3.16 | 3.29 | 489369 | 15923 | 3.05% |
| 2025-11-04 | 3.23 | 3.20 | -0.03 | -0.93% | 3.16 | 3.23 | 287427 | 9155 | 1.79% |
| 2025-11-03 | 3.16 | 3.23 | 0.07 | 2.22% | 3.14 | 3.24 | 470297 | 15039 | 2.94% |
| 2025-10-31 | 3.09 | 3.16 | 0.06 | 1.94% | 3.08 | 3.19 | 465090 | 14691 | 2.90% |
| 2025-10-30 | 3.14 | 3.10 | -0.08 | -2.52% | 3.09 | 3.19 | 509976 | 15956 | 3.18% |
| 2025-10-29 | 3.22 | 3.18 | -0.08 | -2.45% | 3.11 | 3.35 | 826744 | 26533 | 5.16% |
| 2025-10-28 | 3.22 | 3.26 | 0.04 | 1.24% | 3.19 | 3.30 | 350983 | 11404 | 2.19% |
| 2025-10-27 | 3.21 | 3.22 | 0.01 | 0.31% | 3.15 | 3.25 | 431693 | 13800 | 2.69% |
| 2025-10-24 | 3.26 | 3.21 | -0.08 | -2.43% | 3.19 | 3.32 | 543403 | 17565 | 3.39% |
| 2025-10-23 | 3.40 | 3.29 | -0.09 | -2.66% | 3.23 | 3.42 | 537452 | 17701 | 3.35% |
| 2025-10-22 | 3.35 | 3.38 | 0.03 | 0.90% | 3.31 | 3.42 | 536589 | 18123 | 3.35% |
| 2025-10-21 | 3.22 | 3.35 | 0.10 | 3.08% | 3.18 | 3.36 | 700033 | 23059 | 4.37% |
| 2025-10-20 | 3.34 | 3.25 | -0.10 | -2.99% | 3.22 | 3.36 | 627035 | 20500 | 3.91% |
| 2025-10-17 | 3.28 | 3.35 | 0.07 | 2.13% | 3.25 | 3.37 | 817705 | 27104 | 5.10% |
| 2025-10-16 | 3.30 | 3.28 | -0.02 | -0.61% | 3.26 | 3.35 | 597958 | 19706 | 3.73% |
| 2025-10-15 | 3.27 | 3.30 | 0.03 | 0.92% | 3.27 | 3.42 | 480630 | 15919 | 3.00% |
| 2025-10-14 | 3.30 | 3.27 | -0.04 | -1.21% | 3.26 | 3.45 | 590027 | 19737 | 3.68% |
| 2025-10-13 | 3.14 | 3.31 | -0.03 | -0.90% | 3.14 | 3.34 | 595505 | 19453 | 3.72% |
| 2025-10-10 | 3.33 | 3.34 | 0.01 | 0.30% | 3.31 | 3.58 | 941379 | 32085 | 5.88% |
| 2025-10-09 | 3.29 | 3.33 | 0.03 | 0.91% | 3.20 | 3.34 | 686664 | 22402 | 4.29% |
| 2025-09-30 | 3.27 | 3.30 | 0.02 | 0.61% | 3.24 | 3.32 | 464646 | 15293 | 2.90% |
| 2025-09-29 | 3.25 | 3.28 | 0.03 | 0.92% | 3.11 | 3.29 | 588474 | 18996 | 3.67% |
| 2025-09-26 | 3.24 | 3.25 | -0.02 | -0.61% | 3.20 | 3.32 | 564794 | 18461 | 3.52% |
| 2025-09-25 | 3.37 | 3.27 | -0.10 | -2.97% | 3.24 | 3.37 | 617348 | 20318 | 3.85% |
| 2025-09-24 | 3.30 | 3.37 | 0.05 | 1.51% | 3.23 | 3.41 | 612776 | 20542 | 3.82% |
| 2025-09-23 | 3.53 | 3.32 | -0.22 | -6.21% | 3.26 | 3.53 | 896817 | 30020 | 5.60% |
| 2025-09-22 | 3.59 | 3.54 | 0.00 | 0.00% | 3.48 | 3.59 | 509684 | 17969 | 3.18% |
| 2025-09-19 | 3.65 | 3.54 | -0.07 | -1.94% | 3.51 | 3.69 | 880034 | 31371 | 5.49% |
| 2025-09-18 | 3.80 | 3.61 | -0.17 | -4.50% | 3.58 | 3.87 | 1302821 | 48336 | 8.13% |
| 2025-09-17 | 3.73 | 3.78 | 0.01 | 0.27% | 3.62 | 3.86 | 1703749 | 63841 | 10.63% |
| 2025-09-16 | 3.63 | 3.77 | 0.14 | 3.86% | 3.60 | 3.99 | 2380467 | 90978 | 14.86% |
| 2025-09-15 | 3.72 | 3.63 | -0.09 | -2.42% | 3.58 | 3.76 | 1161521 | 42196 | 7.25% |
| 2025-09-12 | 3.89 | 3.72 | -0.10 | -2.62% | 3.71 | 3.93 | 1385390 | 52371 | 8.65% |
| 2025-09-11 | 3.74 | 3.82 | 0.10 | 2.69% | 3.66 | 3.97 | 2072839 | 78590 | 12.94% |
| 2025-09-10 | 3.73 | 3.72 | -0.04 | -1.06% | 3.64 | 3.91 | 2828252 | 106443 | 17.65% |
| 2025-09-09 | 3.50 | 3.76 | 0.34 | 9.94% | 3.50 | 3.76 | 1145920 | 42704 | 7.15% |
| 2025-09-08 | 3.25 | 3.42 | 0.17 | 5.23% | 3.24 | 3.44 | 1518001 | 50879 | 9.47% |