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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.52 | 2.59 | 0.04 | 1.57% | 2.49 | 2.63 | 111774 | 2860 | 1.79% |
| 2025-12-16 | 2.65 | 2.55 | -0.13 | -4.85% | 2.55 | 2.66 | 181405 | 4691 | 2.91% |
| 2025-12-15 | 2.64 | 2.68 | 0.04 | 1.52% | 2.59 | 2.77 | 143820 | 3877 | 2.31% |
| 2025-12-12 | 2.62 | 2.64 | 0.03 | 1.15% | 2.61 | 2.74 | 205836 | 5511 | 3.30% |
| 2025-12-11 | 2.66 | 2.61 | -0.06 | -2.25% | 2.57 | 2.67 | 124482 | 3260 | 2.00% |
| 2025-12-10 | 2.69 | 2.67 | -0.02 | -0.74% | 2.62 | 2.71 | 134573 | 3575 | 2.16% |
| 2025-12-09 | 2.69 | 2.69 | -0.01 | -0.37% | 2.63 | 2.73 | 180331 | 4824 | 2.89% |
| 2025-12-08 | 2.82 | 2.70 | -0.05 | -1.82% | 2.66 | 2.84 | 245066 | 6683 | 3.93% |
| 2025-12-05 | 2.66 | 2.75 | 0.02 | 0.73% | 2.63 | 2.79 | 296261 | 8036 | 4.75% |
| 2025-12-04 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.80 | 450379 | 12344 | 7.22% |
| 2025-12-03 | 3.05 | 2.87 | -0.03 | -1.03% | 2.83 | 3.05 | 876197 | 26241 | 14.05% |
| 2025-12-02 | 2.90 | 2.90 | 0.14 | 5.07% | 2.90 | 2.90 | 17153 | 497 | 0.28% |
| 2025-12-01 | 2.76 | 2.76 | 0.13 | 4.94% | 2.76 | 2.76 | 9910 | 273 | 0.16% |
| 2025-11-28 | 2.49 | 2.63 | 0.13 | 5.20% | 2.49 | 2.63 | 90418 | 2338 | 1.45% |
| 2025-11-27 | 2.54 | 2.50 | -0.05 | -1.96% | 2.49 | 2.55 | 111356 | 2797 | 1.79% |
| 2025-11-26 | 2.50 | 2.55 | 0.03 | 1.19% | 2.45 | 2.58 | 196480 | 4954 | 3.15% |
| 2025-11-25 | 2.44 | 2.52 | 0.08 | 3.28% | 2.42 | 2.52 | 196230 | 4854 | 3.15% |
| 2025-11-24 | 2.44 | 2.44 | 0.00 | 0.00% | 2.40 | 2.47 | 138111 | 3378 | 2.22% |
| 2025-11-21 | 2.57 | 2.44 | -0.13 | -5.06% | 2.44 | 2.57 | 192401 | 4772 | 3.09% |
| 2025-11-20 | 2.65 | 2.57 | -0.10 | -3.75% | 2.54 | 2.67 | 219367 | 5637 | 3.52% |
| 2025-11-19 | 2.65 | 2.67 | 0.03 | 1.14% | 2.61 | 2.73 | 259333 | 6908 | 4.16% |
| 2025-11-18 | 2.75 | 2.64 | -0.11 | -4.00% | 2.61 | 2.78 | 344304 | 9130 | 5.52% |
| 2025-11-17 | 2.78 | 2.75 | -0.02 | -0.72% | 2.67 | 2.86 | 442003 | 12218 | 7.09% |
| 2025-11-14 | 2.94 | 2.77 | -0.08 | -2.81% | 2.75 | 2.99 | 698216 | 20379 | 11.20% |
| 2025-11-13 | 2.71 | 2.85 | 0.14 | 5.17% | 2.63 | 2.85 | 397388 | 10974 | 6.37% |
| 2025-11-12 | 2.61 | 2.71 | 0.13 | 5.04% | 2.61 | 2.71 | 387812 | 10444 | 6.22% |
| 2025-11-11 | 2.54 | 2.58 | 0.03 | 1.18% | 2.52 | 2.62 | 403516 | 10366 | 6.47% |
| 2025-11-10 | 2.55 | 2.55 | -0.13 | -4.85% | 2.55 | 2.63 | 572729 | 14713 | 9.19% |
| 2025-11-07 | 2.74 | 2.68 | 0.07 | 2.68% | 2.52 | 2.74 | 907158 | 24211 | 14.55% |
| 2025-11-06 | 2.61 | 2.61 | 0.12 | 4.82% | 2.61 | 2.61 | 22371 | 583 | 0.36% |
| 2025-11-05 | 2.49 | 2.49 | 0.12 | 5.06% | 2.49 | 2.49 | 25960 | 646 | 0.42% |
| 2025-11-04 | 2.25 | 2.37 | 0.11 | 4.87% | 2.23 | 2.37 | 250121 | 5757 | 4.01% |
| 2025-11-03 | 2.22 | 2.26 | 0.04 | 1.80% | 2.22 | 2.32 | 326165 | 7332 | 5.23% |
| 2025-10-31 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.22 | 27446 | 609 | 0.44% |
| 2025-10-30 | 2.31 | 2.34 | 0.03 | 1.30% | 2.30 | 2.37 | 70159 | 1640 | 1.13% |
| 2025-10-29 | 2.35 | 2.31 | -0.05 | -2.12% | 2.30 | 2.36 | 68476 | 1591 | 1.10% |
| 2025-10-28 | 2.36 | 2.36 | 0.00 | 0.00% | 2.33 | 2.37 | 51296 | 1208 | 0.82% |
| 2025-10-27 | 2.36 | 2.36 | -0.01 | -0.42% | 2.35 | 2.40 | 69770 | 1654 | 1.12% |
| 2025-10-24 | 2.41 | 2.37 | -0.04 | -1.66% | 2.35 | 2.43 | 102523 | 2453 | 1.64% |
| 2025-10-23 | 2.38 | 2.41 | 0.03 | 1.26% | 2.35 | 2.41 | 74339 | 1768 | 1.19% |
| 2025-10-22 | 2.35 | 2.38 | 0.01 | 0.42% | 2.35 | 2.40 | 82339 | 1957 | 1.32% |
| 2025-10-21 | 2.33 | 2.37 | 0.04 | 1.72% | 2.33 | 2.38 | 91830 | 2160 | 1.47% |
| 2025-10-20 | 2.29 | 2.33 | 0.04 | 1.75% | 2.29 | 2.35 | 96460 | 2238 | 1.55% |
| 2025-10-17 | 2.33 | 2.29 | -0.05 | -2.14% | 2.28 | 2.34 | 99253 | 2290 | 1.59% |
| 2025-10-16 | 2.37 | 2.34 | -0.05 | -2.09% | 2.33 | 2.39 | 155061 | 3649 | 2.49% |
| 2025-10-15 | 2.31 | 2.39 | 0.08 | 3.46% | 2.30 | 2.43 | 195641 | 4697 | 3.14% |
| 2025-10-14 | 2.34 | 2.31 | -0.04 | -1.70% | 2.28 | 2.38 | 95008 | 2218 | 1.52% |
| 2025-10-13 | 2.25 | 2.35 | 0.01 | 0.43% | 2.24 | 2.35 | 108990 | 2493 | 1.75% |
| 2025-10-10 | 2.37 | 2.34 | -0.04 | -1.68% | 2.33 | 2.41 | 131411 | 3105 | 2.11% |
| 2025-10-09 | 2.51 | 2.38 | -0.13 | -5.18% | 2.38 | 2.51 | 246194 | 5917 | 3.95% |
| 2025-09-30 | 2.58 | 2.51 | -0.09 | -3.46% | 2.50 | 2.60 | 224428 | 5719 | 3.60% |
| 2025-09-29 | 2.58 | 2.60 | 0.00 | 0.00% | 2.58 | 2.71 | 254275 | 6701 | 4.08% |
| 2025-09-26 | 2.58 | 2.60 | 0.00 | 0.00% | 2.56 | 2.63 | 254560 | 6620 | 4.08% |
| 2025-09-25 | 2.60 | 2.60 | 0.12 | 4.84% | 2.56 | 2.60 | 245430 | 6377 | 3.94% |
| 2025-09-24 | 2.43 | 2.48 | 0.04 | 1.64% | 2.40 | 2.52 | 114596 | 2853 | 1.84% |
| 2025-09-23 | 2.48 | 2.44 | -0.05 | -2.01% | 2.38 | 2.48 | 133494 | 3219 | 2.14% |
| 2025-09-22 | 2.45 | 2.49 | 0.05 | 2.05% | 2.43 | 2.52 | 110802 | 2752 | 1.78% |
| 2025-09-19 | 2.46 | 2.44 | -0.01 | -0.41% | 2.42 | 2.48 | 107481 | 2628 | 1.72% |
| 2025-09-18 | 2.51 | 2.45 | -0.06 | -2.39% | 2.43 | 2.56 | 136654 | 3419 | 2.19% |
| 2025-09-17 | 2.51 | 2.51 | -0.01 | -0.40% | 2.50 | 2.54 | 136346 | 3429 | 2.19% |
| 2025-09-16 | 2.54 | 2.52 | -0.01 | -0.40% | 2.51 | 2.57 | 153787 | 3910 | 2.47% |
| 2025-09-15 | 2.60 | 2.53 | -0.08 | -3.07% | 2.52 | 2.61 | 131237 | 3359 | 2.11% |
| 2025-09-12 | 2.57 | 2.61 | 0.03 | 1.16% | 2.57 | 2.64 | 87032 | 2267 | 1.40% |
| 2025-09-11 | 2.63 | 2.58 | -0.06 | -2.27% | 2.55 | 2.63 | 145415 | 3748 | 2.33% |
| 2025-09-10 | 2.64 | 2.64 | -0.01 | -0.38% | 2.61 | 2.68 | 110231 | 2906 | 1.77% |
| 2025-09-09 | 2.56 | 2.65 | 0.08 | 3.11% | 2.56 | 2.70 | 210965 | 5587 | 3.38% |
| 2025-09-08 | 2.50 | 2.57 | 0.05 | 1.98% | 2.49 | 2.58 | 100831 | 2569 | 1.62% |