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 | 2.86 | 2.78 | -0.09 | -3.14% | 2.78 | 2.86 | 395743 | 11086 | 1.80% |
| 2025-12-15 | 2.85 | 2.87 | 0.01 | 0.35% | 2.83 | 2.90 | 279071 | 8013 | 1.27% |
| 2025-12-12 | 2.88 | 2.86 | 0.01 | 0.35% | 2.86 | 2.90 | 298439 | 8593 | 1.36% |
| 2025-12-11 | 2.95 | 2.85 | -0.09 | -3.06% | 2.85 | 2.96 | 427930 | 12374 | 1.94% |
| 2025-12-10 | 2.96 | 2.94 | -0.01 | -0.34% | 2.90 | 2.97 | 384596 | 11258 | 1.75% |
| 2025-12-09 | 3.04 | 2.95 | -0.11 | -3.59% | 2.93 | 3.05 | 575303 | 17046 | 2.61% |
| 2025-12-08 | 3.04 | 3.06 | 0.01 | 0.33% | 3.01 | 3.08 | 605857 | 18410 | 2.75% |
| 2025-12-05 | 2.90 | 3.05 | 0.14 | 4.81% | 2.90 | 3.06 | 999915 | 30068 | 4.54% |
| 2025-12-04 | 2.99 | 2.91 | -0.05 | -1.69% | 2.89 | 3.01 | 624117 | 18385 | 2.84% |
| 2025-12-03 | 2.93 | 2.96 | -0.05 | -1.66% | 2.91 | 3.01 | 714701 | 21176 | 3.25% |
| 2025-12-02 | 2.95 | 3.01 | 0.05 | 1.69% | 2.89 | 3.04 | 748751 | 22105 | 3.40% |
| 2025-12-01 | 2.91 | 2.96 | 0.08 | 2.78% | 2.91 | 3.06 | 852284 | 25493 | 3.87% |
| 2025-11-28 | 2.84 | 2.88 | 0.05 | 1.77% | 2.80 | 2.88 | 410947 | 11711 | 1.87% |
| 2025-11-27 | 2.88 | 2.83 | -0.03 | -1.05% | 2.82 | 2.89 | 396631 | 11326 | 1.80% |
| 2025-11-26 | 2.88 | 2.86 | -0.03 | -1.04% | 2.85 | 2.92 | 435249 | 12585 | 1.98% |
| 2025-11-25 | 2.87 | 2.89 | 0.04 | 1.40% | 2.85 | 2.92 | 429679 | 12416 | 1.95% |
| 2025-11-24 | 2.88 | 2.85 | 0.00 | 0.00% | 2.82 | 2.90 | 477810 | 13615 | 2.17% |
| 2025-11-21 | 3.09 | 2.85 | -0.24 | -7.77% | 2.84 | 3.09 | 956288 | 27918 | 4.34% |
| 2025-11-20 | 3.11 | 3.09 | 0.00 | 0.00% | 3.06 | 3.18 | 573687 | 17896 | 2.61% |
| 2025-11-19 | 3.15 | 3.09 | -0.05 | -1.59% | 3.06 | 3.20 | 486257 | 15101 | 2.21% |
| 2025-11-18 | 3.25 | 3.14 | -0.13 | -3.98% | 3.09 | 3.27 | 791117 | 24899 | 3.59% |
| 2025-11-17 | 3.33 | 3.27 | -0.07 | -2.10% | 3.25 | 3.33 | 699833 | 22904 | 3.18% |
| 2025-11-14 | 3.36 | 3.34 | -0.05 | -1.47% | 3.34 | 3.45 | 705416 | 23879 | 3.20% |
| 2025-11-13 | 3.36 | 3.39 | 0.03 | 0.89% | 3.32 | 3.42 | 991524 | 33488 | 4.50% |
| 2025-11-12 | 3.26 | 3.36 | 0.08 | 2.44% | 3.26 | 3.45 | 1202668 | 40297 | 5.46% |
| 2025-11-11 | 3.38 | 3.28 | -0.06 | -1.80% | 3.26 | 3.38 | 651941 | 21422 | 2.96% |
| 2025-11-10 | 3.31 | 3.34 | 0.01 | 0.30% | 3.27 | 3.38 | 870813 | 28980 | 3.96% |
| 2025-11-07 | 3.30 | 3.33 | -0.02 | -0.60% | 3.27 | 3.37 | 1164384 | 38741 | 5.29% |
| 2025-11-06 | 3.20 | 3.35 | 0.14 | 4.36% | 3.18 | 3.43 | 1717432 | 56621 | 7.80% |
| 2025-11-05 | 3.10 | 3.21 | 0.06 | 1.90% | 3.08 | 3.24 | 824328 | 26171 | 3.74% |
| 2025-11-04 | 3.15 | 3.15 | -0.01 | -0.32% | 3.11 | 3.19 | 596373 | 18757 | 2.71% |
| 2025-11-03 | 3.12 | 3.16 | 0.03 | 0.96% | 3.07 | 3.16 | 618625 | 19277 | 2.81% |
| 2025-10-31 | 3.16 | 3.13 | -0.02 | -0.63% | 3.11 | 3.19 | 659983 | 20725 | 3.00% |
| 2025-10-30 | 3.15 | 3.15 | -0.04 | -1.25% | 3.13 | 3.22 | 912455 | 28973 | 4.15% |
| 2025-10-29 | 3.09 | 3.19 | 0.07 | 2.24% | 3.04 | 3.23 | 1470454 | 46159 | 6.68% |
| 2025-10-28 | 3.09 | 3.12 | 0.14 | 4.70% | 3.08 | 3.22 | 1708622 | 53690 | 7.76% |
| 2025-10-27 | 3.02 | 2.98 | -0.04 | -1.32% | 2.95 | 3.04 | 531442 | 15861 | 2.41% |
| 2025-10-24 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.18 | 755223 | 22987 | 3.43% |
| 2025-10-23 | 2.92 | 3.01 | 0.08 | 2.73% | 2.89 | 3.02 | 553052 | 16299 | 2.51% |
| 2025-10-22 | 2.92 | 2.93 | -0.02 | -0.68% | 2.88 | 2.95 | 380027 | 11083 | 1.73% |
| 2025-10-21 | 2.90 | 2.95 | 0.05 | 1.72% | 2.88 | 2.97 | 435286 | 12825 | 1.98% |
| 2025-10-20 | 2.90 | 2.90 | 0.01 | 0.35% | 2.87 | 2.92 | 415634 | 12011 | 1.89% |
| 2025-10-17 | 2.96 | 2.89 | -0.06 | -2.03% | 2.89 | 3.03 | 525108 | 15503 | 2.39% |
| 2025-10-16 | 3.02 | 2.95 | -0.08 | -2.64% | 2.93 | 3.03 | 535056 | 15909 | 2.43% |
| 2025-10-15 | 3.04 | 3.03 | -0.02 | -0.66% | 3.00 | 3.11 | 613820 | 18651 | 2.79% |
| 2025-10-14 | 3.06 | 3.05 | 0.01 | 0.33% | 3.02 | 3.17 | 982406 | 30375 | 4.46% |
| 2025-10-13 | 2.90 | 3.04 | 0.01 | 0.33% | 2.86 | 3.05 | 757966 | 22574 | 3.44% |
| 2025-10-10 | 2.98 | 3.03 | 0.00 | 0.00% | 2.97 | 3.06 | 869614 | 26237 | 3.95% |
| 2025-10-09 | 3.00 | 3.03 | 0.08 | 2.71% | 2.96 | 3.04 | 1015127 | 30429 | 4.61% |
| 2025-09-30 | 2.90 | 2.95 | 0.06 | 2.08% | 2.88 | 2.97 | 890889 | 26232 | 4.05% |
| 2025-09-29 | 2.86 | 2.89 | 0.07 | 2.48% | 2.83 | 2.89 | 732491 | 21041 | 3.33% |
| 2025-09-26 | 2.76 | 2.82 | 0.03 | 1.08% | 2.75 | 2.95 | 889046 | 25489 | 4.04% |
| 2025-09-25 | 2.84 | 2.79 | -0.04 | -1.41% | 2.78 | 2.90 | 828535 | 23514 | 3.76% |
| 2025-09-24 | 2.78 | 2.83 | 0.03 | 1.07% | 2.75 | 2.83 | 570425 | 15986 | 2.59% |
| 2025-09-23 | 2.89 | 2.80 | -0.10 | -3.45% | 2.75 | 2.90 | 865209 | 24236 | 3.93% |
| 2025-09-22 | 2.97 | 2.90 | -0.07 | -2.36% | 2.87 | 2.98 | 936629 | 27225 | 4.26% |
| 2025-09-19 | 3.05 | 2.97 | -0.11 | -3.57% | 2.95 | 3.15 | 1571562 | 47310 | 7.14% |
| 2025-09-18 | 3.32 | 3.08 | -0.18 | -5.52% | 3.05 | 3.32 | 3052052 | 96800 | 13.87% |
| 2025-09-17 | 2.92 | 3.26 | 0.30 | 10.14% | 2.86 | 3.26 | 2584190 | 81436 | 11.74% |
| 2025-09-16 | 3.00 | 2.96 | -0.08 | -2.63% | 2.89 | 3.01 | 1625697 | 47646 | 7.39% |
| 2025-09-15 | 2.84 | 3.04 | 0.18 | 6.29% | 2.83 | 3.15 | 2195585 | 65996 | 9.97% |
| 2025-09-12 | 2.77 | 2.86 | 0.11 | 4.00% | 2.76 | 2.93 | 1277769 | 36375 | 5.80% |
| 2025-09-11 | 2.73 | 2.75 | 0.01 | 0.36% | 2.68 | 2.77 | 455565 | 12398 | 2.07% |
| 2025-09-10 | 2.71 | 2.74 | 0.01 | 0.37% | 2.70 | 2.78 | 497308 | 13624 | 2.26% |
| 2025-09-09 | 2.68 | 2.73 | 0.03 | 1.11% | 2.68 | 2.76 | 666079 | 18179 | 3.03% |
| 2025-09-08 | 2.66 | 2.70 | 0.05 | 1.89% | 2.65 | 2.73 | 502601 | 13521 | 2.28% |