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 | 2.28 | 2.19 | -0.13 | -5.60% | 2.17 | 2.30 | 813068 | 17886 | 2.84% |
| 2025-12-15 | 2.32 | 2.32 | -0.02 | -0.85% | 2.28 | 2.35 | 305077 | 7069 | 1.15% |
| 2025-12-12 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.36 | 212144 | 4965 | 0.80% |
| 2025-12-11 | 2.41 | 2.34 | -0.07 | -2.90% | 2.34 | 2.44 | 335795 | 7987 | 1.26% |
| 2025-12-10 | 2.37 | 2.41 | 0.03 | 1.26% | 2.35 | 2.42 | 328958 | 7896 | 1.24% |
| 2025-12-09 | 2.41 | 2.38 | -0.04 | -1.65% | 2.37 | 2.43 | 279635 | 6692 | 1.05% |
| 2025-12-08 | 2.41 | 2.42 | -0.01 | -0.41% | 2.40 | 2.42 | 285923 | 6882 | 1.07% |
| 2025-12-05 | 2.43 | 2.43 | 0.01 | 0.41% | 2.40 | 2.44 | 213973 | 5177 | 0.80% |
| 2025-12-04 | 2.44 | 2.42 | -0.02 | -0.82% | 2.41 | 2.45 | 225164 | 5460 | 0.85% |
| 2025-12-03 | 2.46 | 2.44 | -0.03 | -1.21% | 2.43 | 2.48 | 262917 | 6428 | 0.99% |
| 2025-12-02 | 2.53 | 2.47 | -0.06 | -2.37% | 2.46 | 2.53 | 418621 | 10369 | 1.57% |
| 2025-12-01 | 2.55 | 2.53 | 0.01 | 0.40% | 2.53 | 2.65 | 567378 | 14622 | 2.13% |
| 2025-11-28 | 2.45 | 2.52 | 0.06 | 2.44% | 2.43 | 2.53 | 395995 | 9845 | 1.49% |
| 2025-11-27 | 2.51 | 2.46 | -0.06 | -2.38% | 2.45 | 2.53 | 560132 | 13875 | 2.10% |
| 2025-11-26 | 2.50 | 2.52 | 0.02 | 0.80% | 2.47 | 2.55 | 465631 | 11717 | 1.75% |
| 2025-11-25 | 2.48 | 2.50 | 0.03 | 1.21% | 2.47 | 2.53 | 330511 | 8278 | 1.24% |
| 2025-11-24 | 2.46 | 2.47 | 0.03 | 1.23% | 2.42 | 2.49 | 323271 | 7932 | 1.21% |
| 2025-11-21 | 2.49 | 2.44 | -0.07 | -2.79% | 2.43 | 2.53 | 465189 | 11476 | 1.75% |
| 2025-11-20 | 2.55 | 2.51 | -0.04 | -1.57% | 2.49 | 2.56 | 372086 | 9366 | 1.40% |
| 2025-11-19 | 2.60 | 2.55 | -0.05 | -1.92% | 2.53 | 2.62 | 377591 | 9682 | 1.42% |
| 2025-11-18 | 2.66 | 2.60 | -0.06 | -2.26% | 2.58 | 2.68 | 497609 | 13012 | 1.87% |
| 2025-11-17 | 2.61 | 2.66 | 0.03 | 1.14% | 2.59 | 2.67 | 434231 | 11429 | 1.63% |
| 2025-11-14 | 2.63 | 2.63 | 0.01 | 0.38% | 2.61 | 2.69 | 489161 | 12939 | 1.84% |
| 2025-11-13 | 2.60 | 2.62 | 0.01 | 0.38% | 2.58 | 2.63 | 335445 | 8749 | 1.26% |
| 2025-11-12 | 2.65 | 2.61 | -0.03 | -1.14% | 2.60 | 2.66 | 424612 | 11160 | 1.59% |
| 2025-11-11 | 2.62 | 2.64 | 0.03 | 1.15% | 2.59 | 2.66 | 546247 | 14384 | 2.05% |
| 2025-11-10 | 2.54 | 2.61 | 0.07 | 2.76% | 2.52 | 2.62 | 604522 | 15633 | 2.27% |
| 2025-11-07 | 2.56 | 2.54 | -0.04 | -1.55% | 2.54 | 2.60 | 429271 | 10974 | 1.61% |
| 2025-11-06 | 2.64 | 2.58 | -0.07 | -2.64% | 2.56 | 2.65 | 633749 | 16337 | 2.38% |
| 2025-11-05 | 2.60 | 2.65 | 0.02 | 0.76% | 2.59 | 2.71 | 692678 | 18440 | 2.60% |
| 2025-11-04 | 2.62 | 2.63 | 0.03 | 1.15% | 2.56 | 2.63 | 715490 | 18550 | 2.69% |
| 2025-11-03 | 2.54 | 2.60 | 0.07 | 2.77% | 2.50 | 2.61 | 855785 | 22132 | 3.21% |
| 2025-10-31 | 2.45 | 2.53 | 0.08 | 3.27% | 2.44 | 2.62 | 896539 | 22853 | 3.37% |
| 2025-10-30 | 2.52 | 2.45 | -0.06 | -2.39% | 2.45 | 2.57 | 647449 | 16173 | 2.43% |
| 2025-10-29 | 2.48 | 2.51 | 0.02 | 0.80% | 2.47 | 2.53 | 337727 | 8439 | 1.27% |
| 2025-10-28 | 2.51 | 2.49 | -0.01 | -0.40% | 2.48 | 2.51 | 296476 | 7390 | 1.11% |
| 2025-10-27 | 2.53 | 2.50 | -0.02 | -0.79% | 2.49 | 2.55 | 363038 | 9107 | 1.36% |
| 2025-10-24 | 2.57 | 2.52 | -0.05 | -1.95% | 2.52 | 2.61 | 392309 | 9998 | 1.47% |
| 2025-10-23 | 2.57 | 2.57 | 0.00 | 0.00% | 2.52 | 2.58 | 359909 | 9185 | 1.35% |
| 2025-10-22 | 2.56 | 2.57 | 0.00 | 0.00% | 2.53 | 2.60 | 389685 | 9994 | 1.46% |
| 2025-10-21 | 2.49 | 2.57 | 0.09 | 3.63% | 2.47 | 2.58 | 499081 | 12691 | 1.87% |
| 2025-10-20 | 2.47 | 2.48 | 0.01 | 0.40% | 2.45 | 2.50 | 405832 | 10052 | 1.52% |
| 2025-10-17 | 2.51 | 2.47 | -0.05 | -1.98% | 2.46 | 2.54 | 495014 | 12356 | 1.86% |
| 2025-10-16 | 2.59 | 2.52 | -0.08 | -3.08% | 2.51 | 2.60 | 490225 | 12474 | 1.84% |
| 2025-10-15 | 2.63 | 2.60 | -0.02 | -0.76% | 2.58 | 2.63 | 522015 | 13604 | 1.96% |
| 2025-10-14 | 2.65 | 2.62 | -0.03 | -1.13% | 2.60 | 2.70 | 637675 | 16889 | 2.40% |
| 2025-10-13 | 2.52 | 2.65 | 0.03 | 1.15% | 2.44 | 2.65 | 791709 | 20202 | 2.97% |
| 2025-10-10 | 2.58 | 2.62 | 0.00 | 0.00% | 2.58 | 2.66 | 503714 | 13250 | 1.89% |
| 2025-10-09 | 2.58 | 2.62 | 0.03 | 1.16% | 2.57 | 2.76 | 910629 | 24097 | 3.42% |
| 2025-09-30 | 2.66 | 2.59 | -0.06 | -2.26% | 2.58 | 2.67 | 587589 | 15343 | 2.21% |
| 2025-09-29 | 2.63 | 2.65 | 0.01 | 0.38% | 2.58 | 2.66 | 515620 | 13531 | 1.94% |
| 2025-09-26 | 2.72 | 2.64 | -0.09 | -3.30% | 2.63 | 2.73 | 576898 | 15422 | 2.17% |
| 2025-09-25 | 2.73 | 2.73 | 0.00 | 0.00% | 2.70 | 2.77 | 606855 | 16595 | 2.28% |
| 2025-09-24 | 2.67 | 2.73 | 0.04 | 1.49% | 2.65 | 2.74 | 627871 | 16998 | 2.36% |
| 2025-09-23 | 2.73 | 2.69 | -0.03 | -1.10% | 2.60 | 2.75 | 814821 | 21638 | 3.06% |
| 2025-09-22 | 2.74 | 2.72 | -0.04 | -1.45% | 2.68 | 2.76 | 732360 | 19883 | 2.75% |
| 2025-09-19 | 2.83 | 2.76 | -0.08 | -2.82% | 2.74 | 2.86 | 989930 | 27448 | 3.72% |
| 2025-09-18 | 2.92 | 2.84 | -0.08 | -2.74% | 2.78 | 2.96 | 1349565 | 38853 | 5.07% |
| 2025-09-17 | 3.04 | 2.92 | -0.10 | -3.31% | 2.89 | 3.05 | 1275358 | 37380 | 4.79% |
| 2025-09-16 | 3.06 | 3.02 | -0.05 | -1.63% | 2.97 | 3.08 | 1248987 | 37563 | 4.69% |
| 2025-09-15 | 3.09 | 3.07 | -0.05 | -1.60% | 3.01 | 3.14 | 1515178 | 46641 | 5.69% |
| 2025-09-12 | 3.03 | 3.12 | 0.10 | 3.31% | 3.03 | 3.27 | 2100046 | 65738 | 7.89% |
| 2025-09-11 | 2.99 | 3.02 | -0.01 | -0.33% | 2.92 | 3.06 | 1569070 | 46689 | 5.89% |
| 2025-09-10 | 2.99 | 3.03 | 0.06 | 2.02% | 2.97 | 3.13 | 2319727 | 70657 | 8.71% |
| 2025-09-09 | 2.71 | 2.97 | 0.27 | 10.00% | 2.66 | 2.97 | 1158134 | 33847 | 4.35% |
| 2025-09-08 | 2.69 | 2.70 | 0.01 | 0.37% | 2.68 | 2.81 | 1304630 | 35533 | 4.90% |