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 | 2.84 | 2.80 | -0.04 | -1.41% | 2.79 | 2.85 | 179413 | 5048 | 0.95% |
| 2025-12-15 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.85 | 209321 | 5934 | 1.11% |
| 2025-12-12 | 2.89 | 2.85 | -0.03 | -1.04% | 2.82 | 2.89 | 196927 | 5622 | 1.04% |
| 2025-12-11 | 2.93 | 2.88 | -0.04 | -1.37% | 2.88 | 2.93 | 179688 | 5216 | 0.95% |
| 2025-12-10 | 2.93 | 2.92 | 0.00 | 0.00% | 2.88 | 2.95 | 170926 | 4988 | 0.90% |
| 2025-12-09 | 2.94 | 2.92 | -0.03 | -1.02% | 2.90 | 2.95 | 156510 | 4579 | 0.83% |
| 2025-12-08 | 2.96 | 2.95 | 0.01 | 0.34% | 2.92 | 2.98 | 152385 | 4488 | 0.81% |
| 2025-12-05 | 2.95 | 2.94 | 0.00 | 0.00% | 2.91 | 2.96 | 130829 | 3839 | 0.69% |
| 2025-12-04 | 2.97 | 2.94 | -0.04 | -1.34% | 2.93 | 2.99 | 140060 | 4139 | 0.74% |
| 2025-12-03 | 2.97 | 2.98 | 0.02 | 0.68% | 2.94 | 2.99 | 178950 | 5317 | 0.95% |
| 2025-12-02 | 2.95 | 2.96 | 0.01 | 0.34% | 2.90 | 2.97 | 177409 | 5203 | 0.94% |
| 2025-12-01 | 2.94 | 2.95 | 0.03 | 1.03% | 2.92 | 2.98 | 220000 | 6492 | 1.16% |
| 2025-11-28 | 2.89 | 2.92 | 0.04 | 1.39% | 2.87 | 2.93 | 166562 | 4837 | 0.88% |
| 2025-11-27 | 2.90 | 2.88 | -0.02 | -0.69% | 2.88 | 2.91 | 141113 | 4079 | 0.75% |
| 2025-11-26 | 2.92 | 2.90 | -0.01 | -0.34% | 2.90 | 2.94 | 137954 | 4025 | 0.73% |
| 2025-11-25 | 2.91 | 2.91 | 0.02 | 0.69% | 2.89 | 2.94 | 184972 | 5399 | 0.98% |
| 2025-11-24 | 2.90 | 2.89 | 0.01 | 0.35% | 2.88 | 2.99 | 227719 | 6611 | 1.20% |
| 2025-11-21 | 2.95 | 2.88 | -0.09 | -3.03% | 2.86 | 2.99 | 216994 | 6333 | 1.15% |
| 2025-11-20 | 2.99 | 2.97 | -0.02 | -0.67% | 2.95 | 3.02 | 207760 | 6184 | 1.10% |
| 2025-11-19 | 3.04 | 2.99 | -0.05 | -1.64% | 2.97 | 3.06 | 215361 | 6475 | 1.14% |
| 2025-11-18 | 3.07 | 3.04 | -0.03 | -0.98% | 3.01 | 3.11 | 203667 | 6207 | 1.08% |
| 2025-11-17 | 3.12 | 3.07 | -0.05 | -1.60% | 3.06 | 3.12 | 170028 | 5236 | 0.90% |
| 2025-11-14 | 3.08 | 3.12 | 0.03 | 0.97% | 3.08 | 3.14 | 181597 | 5672 | 0.96% |
| 2025-11-13 | 3.10 | 3.09 | -0.02 | -0.64% | 3.06 | 3.11 | 149863 | 4617 | 0.79% |
| 2025-11-12 | 3.10 | 3.11 | 0.01 | 0.32% | 3.09 | 3.14 | 152953 | 4763 | 0.81% |
| 2025-11-11 | 3.09 | 3.10 | 0.02 | 0.65% | 3.07 | 3.11 | 161939 | 5019 | 0.86% |
| 2025-11-10 | 3.10 | 3.08 | -0.01 | -0.32% | 3.05 | 3.11 | 170316 | 5252 | 0.90% |
| 2025-11-07 | 3.11 | 3.09 | -0.02 | -0.64% | 3.08 | 3.15 | 154910 | 4796 | 0.82% |
| 2025-11-06 | 3.08 | 3.11 | 0.03 | 0.97% | 3.05 | 3.18 | 270896 | 8402 | 1.43% |
| 2025-11-05 | 3.05 | 3.08 | 0.01 | 0.33% | 3.04 | 3.11 | 195008 | 5996 | 1.03% |
| 2025-11-04 | 3.04 | 3.07 | 0.04 | 1.32% | 3.02 | 3.12 | 283629 | 8722 | 1.50% |
| 2025-11-03 | 2.97 | 3.03 | 0.07 | 2.36% | 2.97 | 3.05 | 288503 | 8712 | 1.53% |
| 2025-10-31 | 2.95 | 2.96 | -0.04 | -1.33% | 2.93 | 3.00 | 337849 | 10015 | 1.79% |
| 2025-10-30 | 2.89 | 3.00 | 0.16 | 5.63% | 2.88 | 3.06 | 803772 | 23995 | 4.25% |
| 2025-10-29 | 2.88 | 2.84 | -0.04 | -1.39% | 2.83 | 2.88 | 144626 | 4119 | 0.76% |
| 2025-10-28 | 2.85 | 2.88 | 0.04 | 1.41% | 2.84 | 2.89 | 165177 | 4743 | 0.87% |
| 2025-10-27 | 2.86 | 2.84 | -0.01 | -0.35% | 2.82 | 2.86 | 179388 | 5095 | 0.95% |
| 2025-10-24 | 2.91 | 2.85 | -0.05 | -1.72% | 2.84 | 2.91 | 179658 | 5143 | 0.95% |
| 2025-10-23 | 2.89 | 2.90 | 0.02 | 0.69% | 2.86 | 2.91 | 190804 | 5506 | 1.01% |
| 2025-10-22 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.91 | 235380 | 6785 | 1.25% |
| 2025-10-21 | 2.82 | 2.86 | 0.04 | 1.42% | 2.81 | 2.87 | 252646 | 7191 | 1.34% |
| 2025-10-20 | 2.80 | 2.82 | 0.03 | 1.08% | 2.77 | 2.83 | 198792 | 5573 | 1.05% |
| 2025-10-17 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.82 | 151115 | 4229 | 0.80% |
| 2025-10-16 | 2.80 | 2.80 | 0.00 | 0.00% | 2.78 | 2.80 | 113177 | 3158 | 0.60% |
| 2025-10-15 | 2.78 | 2.80 | 0.00 | 0.00% | 2.78 | 2.81 | 148873 | 4161 | 0.79% |
| 2025-10-14 | 2.77 | 2.80 | 0.03 | 1.08% | 2.76 | 2.80 | 260378 | 7256 | 1.38% |
| 2025-10-13 | 2.73 | 2.77 | 0.01 | 0.36% | 2.72 | 2.77 | 216084 | 5923 | 1.14% |
| 2025-10-10 | 2.72 | 2.76 | 0.03 | 1.10% | 2.71 | 2.77 | 267965 | 7366 | 1.42% |
| 2025-10-09 | 2.71 | 2.73 | 0.03 | 1.11% | 2.70 | 2.73 | 133186 | 3618 | 0.70% |
| 2025-09-30 | 2.74 | 2.70 | -0.03 | -1.10% | 2.70 | 2.74 | 134972 | 3666 | 0.71% |
| 2025-09-29 | 2.72 | 2.73 | 0.00 | 0.00% | 2.70 | 2.74 | 178503 | 4854 | 0.94% |
| 2025-09-26 | 2.70 | 2.73 | 0.04 | 1.49% | 2.69 | 2.74 | 163560 | 4453 | 0.87% |
| 2025-09-25 | 2.73 | 2.69 | -0.04 | -1.47% | 2.68 | 2.73 | 165251 | 4472 | 0.87% |
| 2025-09-24 | 2.71 | 2.73 | 0.01 | 0.37% | 2.70 | 2.76 | 198607 | 5422 | 1.05% |
| 2025-09-23 | 2.74 | 2.72 | -0.03 | -1.09% | 2.68 | 2.75 | 221469 | 6007 | 1.17% |
| 2025-09-22 | 2.77 | 2.75 | -0.01 | -0.36% | 2.73 | 2.77 | 151074 | 4145 | 0.80% |
| 2025-09-19 | 2.83 | 2.76 | -0.07 | -2.47% | 2.76 | 2.83 | 201107 | 5597 | 1.06% |
| 2025-09-18 | 2.85 | 2.83 | -0.02 | -0.70% | 2.81 | 2.87 | 311723 | 8860 | 1.65% |
| 2025-09-17 | 2.85 | 2.85 | 0.00 | 0.00% | 2.82 | 2.88 | 223743 | 6375 | 1.18% |
| 2025-09-16 | 2.81 | 2.85 | 0.04 | 1.42% | 2.80 | 2.86 | 313250 | 8899 | 1.66% |
| 2025-09-15 | 2.81 | 2.81 | 0.00 | 0.00% | 2.78 | 2.83 | 227114 | 6367 | 1.20% |
| 2025-09-12 | 2.79 | 2.81 | 0.03 | 1.08% | 2.79 | 2.84 | 321015 | 9038 | 1.70% |
| 2025-09-11 | 2.76 | 2.78 | 0.02 | 0.72% | 2.74 | 2.78 | 148453 | 4097 | 0.79% |
| 2025-09-10 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.77 | 97780 | 2696 | 0.52% |
| 2025-09-09 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.76 | 123075 | 3386 | 0.65% |
| 2025-09-08 | 2.75 | 2.76 | -0.01 | -0.36% | 2.74 | 2.77 | 156840 | 4328 | 0.83% |