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 | 2.72 | -0.01 | -0.37% | 2.70 | 2.74 | 186417 | 5067 | 0.31% |
| 2025-12-15 | 2.71 | 2.73 | 0.00 | 0.00% | 2.69 | 2.74 | 225209 | 6121 | 0.37% |
| 2025-12-12 | 2.75 | 2.73 | -0.02 | -0.73% | 2.73 | 2.77 | 204303 | 5619 | 0.34% |
| 2025-12-11 | 2.81 | 2.75 | -0.07 | -2.48% | 2.75 | 2.81 | 328404 | 9074 | 0.54% |
| 2025-12-10 | 2.75 | 2.82 | 0.05 | 1.81% | 2.75 | 2.84 | 364976 | 10203 | 0.60% |
| 2025-12-09 | 2.81 | 2.77 | -0.04 | -1.42% | 2.76 | 2.81 | 273733 | 7612 | 0.45% |
| 2025-12-08 | 2.82 | 2.81 | -0.01 | -0.35% | 2.81 | 2.84 | 211799 | 5976 | 0.35% |
| 2025-12-05 | 2.80 | 2.82 | 0.02 | 0.71% | 2.77 | 2.83 | 288779 | 8078 | 0.48% |
| 2025-12-04 | 2.83 | 2.80 | -0.03 | -1.06% | 2.79 | 2.85 | 342758 | 9629 | 0.57% |
| 2025-12-03 | 2.86 | 2.83 | -0.03 | -1.05% | 2.82 | 2.87 | 321040 | 9123 | 0.53% |
| 2025-12-02 | 2.85 | 2.86 | 0.00 | 0.00% | 2.82 | 2.86 | 239987 | 6827 | 0.40% |
| 2025-12-01 | 2.84 | 2.86 | 0.00 | 0.00% | 2.83 | 2.87 | 296044 | 8438 | 0.49% |
| 2025-11-28 | 2.83 | 2.86 | 0.02 | 0.70% | 2.79 | 2.86 | 405937 | 11462 | 0.67% |
| 2025-11-27 | 2.85 | 2.84 | -0.03 | -1.05% | 2.79 | 2.87 | 440512 | 12487 | 0.73% |
| 2025-11-26 | 2.85 | 2.87 | 0.02 | 0.70% | 2.83 | 2.89 | 498864 | 14279 | 0.83% |
| 2025-11-25 | 2.83 | 2.85 | 0.01 | 0.35% | 2.82 | 2.88 | 513078 | 14606 | 0.85% |
| 2025-11-24 | 2.85 | 2.84 | 0.02 | 0.71% | 2.83 | 2.90 | 695535 | 19934 | 1.15% |
| 2025-11-21 | 2.87 | 2.82 | -0.09 | -3.09% | 2.81 | 2.95 | 948357 | 27232 | 1.57% |
| 2025-11-20 | 2.87 | 2.91 | 0.04 | 1.39% | 2.86 | 3.00 | 976192 | 28484 | 1.61% |
| 2025-11-19 | 2.95 | 2.87 | -0.10 | -3.37% | 2.87 | 2.96 | 694583 | 20119 | 1.15% |
| 2025-11-18 | 3.07 | 2.97 | -0.12 | -3.88% | 2.91 | 3.09 | 977096 | 28986 | 1.62% |
| 2025-11-17 | 3.03 | 3.09 | 0.07 | 2.32% | 3.00 | 3.14 | 857221 | 26356 | 1.42% |
| 2025-11-14 | 2.95 | 3.02 | 0.05 | 1.68% | 2.95 | 3.06 | 743642 | 22457 | 1.23% |
| 2025-11-13 | 2.94 | 2.97 | 0.02 | 0.68% | 2.91 | 2.98 | 822390 | 24289 | 1.36% |
| 2025-11-12 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.97 | 284488 | 8380 | 0.47% |
| 2025-11-11 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.96 | 373712 | 11005 | 0.62% |
| 2025-11-10 | 2.89 | 2.93 | 0.03 | 1.03% | 2.88 | 2.93 | 346298 | 10089 | 0.57% |
| 2025-11-07 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.91 | 287322 | 8327 | 0.48% |
| 2025-11-06 | 2.91 | 2.91 | -0.01 | -0.34% | 2.88 | 2.92 | 279665 | 8098 | 0.46% |
| 2025-11-05 | 2.89 | 2.92 | 0.02 | 0.69% | 2.86 | 2.93 | 396711 | 11505 | 0.66% |
| 2025-11-04 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.91 | 388144 | 11220 | 0.64% |
| 2025-11-03 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.90 | 372322 | 10729 | 0.62% |
| 2025-10-31 | 2.91 | 2.88 | -0.06 | -2.04% | 2.86 | 2.94 | 673950 | 19465 | 1.11% |
| 2025-10-30 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 2.98 | 423906 | 12508 | 0.70% |
| 2025-10-29 | 2.97 | 2.98 | 0.01 | 0.34% | 2.93 | 2.99 | 376347 | 11138 | 0.62% |
| 2025-10-28 | 3.01 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 414912 | 12354 | 0.69% |
| 2025-10-27 | 3.04 | 3.00 | -0.02 | -0.66% | 2.98 | 3.05 | 561437 | 16878 | 0.93% |
| 2025-10-24 | 3.14 | 3.02 | -0.12 | -3.82% | 3.01 | 3.16 | 637859 | 19536 | 1.05% |
| 2025-10-23 | 3.17 | 3.14 | -0.05 | -1.57% | 3.09 | 3.22 | 743101 | 23328 | 1.23% |
| 2025-10-22 | 3.06 | 3.19 | 0.11 | 3.57% | 3.06 | 3.22 | 935205 | 29588 | 1.55% |
| 2025-10-21 | 2.94 | 3.08 | 0.13 | 4.41% | 2.93 | 3.12 | 888289 | 27071 | 1.47% |
| 2025-10-20 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.96 | 284023 | 8346 | 0.47% |
| 2025-10-17 | 2.95 | 2.93 | -0.03 | -1.01% | 2.91 | 2.99 | 386606 | 11422 | 0.64% |
| 2025-10-16 | 2.96 | 2.96 | -0.01 | -0.34% | 2.93 | 2.99 | 310872 | 9200 | 0.51% |
| 2025-10-15 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 3.01 | 400561 | 11851 | 0.66% |
| 2025-10-14 | 2.93 | 2.94 | 0.00 | 0.00% | 2.92 | 3.01 | 531837 | 15800 | 0.88% |
| 2025-10-13 | 2.90 | 2.94 | -0.01 | -0.34% | 2.88 | 2.95 | 393397 | 11459 | 0.65% |
| 2025-10-10 | 2.90 | 2.95 | 0.04 | 1.37% | 2.88 | 2.98 | 588620 | 17339 | 0.97% |
| 2025-10-09 | 2.95 | 2.91 | -0.04 | -1.36% | 2.86 | 2.95 | 497202 | 14381 | 0.82% |
| 2025-09-30 | 2.93 | 2.95 | 0.00 | 0.00% | 2.90 | 2.99 | 461787 | 13609 | 0.76% |
| 2025-09-29 | 2.90 | 2.95 | 0.04 | 1.37% | 2.84 | 2.97 | 494975 | 14317 | 0.82% |
| 2025-09-26 | 2.88 | 2.91 | 0.04 | 1.39% | 2.86 | 3.02 | 755924 | 22150 | 1.25% |
| 2025-09-25 | 2.89 | 2.87 | -0.01 | -0.35% | 2.83 | 2.89 | 461419 | 13184 | 0.76% |
| 2025-09-24 | 2.81 | 2.88 | 0.06 | 2.13% | 2.79 | 2.96 | 737432 | 21291 | 1.22% |
| 2025-09-23 | 2.93 | 2.82 | -0.14 | -4.73% | 2.78 | 2.94 | 999261 | 28393 | 1.65% |
| 2025-09-22 | 3.04 | 2.96 | -0.10 | -3.27% | 2.93 | 3.04 | 754169 | 22295 | 1.25% |
| 2025-09-19 | 3.12 | 3.06 | -0.06 | -1.92% | 2.97 | 3.15 | 1219778 | 36972 | 2.02% |
| 2025-09-18 | 3.20 | 3.12 | -0.10 | -3.11% | 3.09 | 3.23 | 882650 | 27874 | 1.46% |
| 2025-09-17 | 3.21 | 3.22 | -0.02 | -0.62% | 3.12 | 3.23 | 957984 | 30408 | 1.58% |
| 2025-09-16 | 3.15 | 3.24 | 0.09 | 2.86% | 3.14 | 3.27 | 1100315 | 35212 | 1.82% |
| 2025-09-15 | 3.17 | 3.15 | -0.04 | -1.25% | 3.05 | 3.21 | 1144149 | 35635 | 1.89% |
| 2025-09-12 | 3.09 | 3.19 | 0.09 | 2.90% | 3.09 | 3.22 | 1090134 | 34474 | 1.80% |
| 2025-09-11 | 3.08 | 3.10 | 0.00 | 0.00% | 3.04 | 3.12 | 657637 | 20228 | 1.09% |
| 2025-09-10 | 3.07 | 3.10 | 0.00 | 0.00% | 3.05 | 3.11 | 616119 | 18980 | 1.02% |
| 2025-09-09 | 3.06 | 3.10 | 0.04 | 1.31% | 3.04 | 3.10 | 718079 | 22103 | 1.19% |
| 2025-09-08 | 3.05 | 3.06 | 0.02 | 0.66% | 3.03 | 3.10 | 590987 | 18128 | 0.98% |