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 | 2.09 | 2.15 | 0.06 | 2.87% | 2.08 | 2.18 | 432098 | 9283 | 2.57% |
| 2025-12-15 | 2.09 | 2.09 | 0.03 | 1.46% | 2.09 | 2.15 | 243746 | 5151 | 1.45% |
| 2025-12-12 | 2.05 | 2.06 | 0.01 | 0.49% | 2.05 | 2.06 | 72309 | 1485 | 0.43% |
| 2025-12-11 | 2.07 | 2.05 | -0.01 | -0.49% | 2.05 | 2.07 | 107599 | 2218 | 0.64% |
| 2025-12-10 | 2.06 | 2.06 | -0.01 | -0.48% | 2.05 | 2.07 | 98232 | 2022 | 0.58% |
| 2025-12-09 | 2.08 | 2.07 | 0.01 | 0.49% | 2.05 | 2.08 | 96823 | 2000 | 0.58% |
| 2025-12-08 | 2.05 | 2.06 | 0.01 | 0.49% | 2.05 | 2.07 | 70364 | 1449 | 0.42% |
| 2025-12-05 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.06 | 109940 | 2246 | 0.65% |
| 2025-12-04 | 2.06 | 2.04 | -0.03 | -1.45% | 2.04 | 2.07 | 161110 | 3302 | 0.96% |
| 2025-12-03 | 2.08 | 2.07 | 0.00 | 0.00% | 2.06 | 2.08 | 90282 | 1866 | 0.54% |
| 2025-12-02 | 2.09 | 2.07 | -0.02 | -0.96% | 2.07 | 2.09 | 124421 | 2580 | 0.74% |
| 2025-12-01 | 2.08 | 2.09 | 0.01 | 0.48% | 2.07 | 2.10 | 132830 | 2773 | 0.79% |
| 2025-11-28 | 2.09 | 2.08 | -0.01 | -0.48% | 2.06 | 2.09 | 155523 | 3228 | 0.92% |
| 2025-11-27 | 2.09 | 2.09 | 0.01 | 0.48% | 2.07 | 2.12 | 220775 | 4624 | 1.31% |
| 2025-11-26 | 2.09 | 2.08 | -0.01 | -0.48% | 2.08 | 2.10 | 110370 | 2302 | 0.66% |
| 2025-11-25 | 2.08 | 2.09 | 0.01 | 0.48% | 2.07 | 2.11 | 177353 | 3704 | 1.05% |
| 2025-11-24 | 2.07 | 2.08 | 0.02 | 0.97% | 2.05 | 2.10 | 194113 | 4023 | 1.15% |
| 2025-11-21 | 2.11 | 2.06 | -0.08 | -3.74% | 2.06 | 2.12 | 277537 | 5792 | 1.65% |
| 2025-11-20 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.17 | 205014 | 4395 | 1.22% |
| 2025-11-19 | 2.17 | 2.15 | -0.02 | -0.92% | 2.12 | 2.18 | 273828 | 5874 | 1.63% |
| 2025-11-18 | 2.19 | 2.17 | -0.02 | -0.91% | 2.15 | 2.21 | 272238 | 5920 | 1.62% |
| 2025-11-17 | 2.22 | 2.19 | -0.04 | -1.79% | 2.18 | 2.24 | 291841 | 6415 | 1.74% |
| 2025-11-14 | 2.25 | 2.23 | -0.02 | -0.89% | 2.21 | 2.26 | 460539 | 10265 | 2.74% |
| 2025-11-13 | 2.14 | 2.25 | 0.11 | 5.14% | 2.13 | 2.25 | 578739 | 12892 | 3.44% |
| 2025-11-12 | 2.17 | 2.14 | -0.03 | -1.38% | 2.13 | 2.19 | 227890 | 4915 | 1.36% |
| 2025-11-11 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.19 | 278118 | 6019 | 1.65% |
| 2025-11-10 | 2.11 | 2.16 | 0.05 | 2.37% | 2.10 | 2.17 | 301273 | 6444 | 1.79% |
| 2025-11-07 | 2.13 | 2.11 | -0.02 | -0.94% | 2.11 | 2.15 | 200550 | 4256 | 1.19% |
| 2025-11-06 | 2.11 | 2.13 | 0.02 | 0.95% | 2.10 | 2.15 | 241427 | 5125 | 1.44% |
| 2025-11-05 | 2.10 | 2.11 | -0.01 | -0.47% | 2.10 | 2.12 | 144118 | 3041 | 0.86% |
| 2025-11-04 | 2.10 | 2.12 | 0.02 | 0.95% | 2.09 | 2.13 | 194538 | 4101 | 1.16% |
| 2025-11-03 | 2.07 | 2.10 | 0.04 | 1.94% | 2.07 | 2.13 | 233965 | 4920 | 1.39% |
| 2025-10-31 | 2.05 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 149634 | 3083 | 0.89% |
| 2025-10-30 | 2.07 | 2.07 | -0.01 | -0.48% | 2.07 | 2.09 | 97982 | 2035 | 0.58% |
| 2025-10-29 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.11 | 168458 | 3512 | 1.00% |
| 2025-10-28 | 2.10 | 2.11 | 0.00 | 0.00% | 2.10 | 2.13 | 127304 | 2692 | 0.76% |
| 2025-10-27 | 2.12 | 2.11 | -0.01 | -0.47% | 2.10 | 2.13 | 111650 | 2356 | 0.66% |
| 2025-10-24 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.15 | 142902 | 3041 | 0.85% |
| 2025-10-23 | 2.13 | 2.13 | -0.01 | -0.47% | 2.10 | 2.13 | 200881 | 4255 | 1.19% |
| 2025-10-22 | 2.09 | 2.14 | 0.06 | 2.88% | 2.08 | 2.18 | 354715 | 7616 | 2.11% |
| 2025-10-21 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.09 | 128820 | 2679 | 0.77% |
| 2025-10-20 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.07 | 102360 | 2112 | 0.61% |
| 2025-10-17 | 2.08 | 2.06 | -0.03 | -1.44% | 2.05 | 2.09 | 179294 | 3700 | 1.07% |
| 2025-10-16 | 2.06 | 2.09 | 0.04 | 1.95% | 2.05 | 2.11 | 246644 | 5139 | 1.47% |
| 2025-10-15 | 2.05 | 2.05 | 0.00 | 0.00% | 2.04 | 2.06 | 123809 | 2538 | 0.74% |
| 2025-10-14 | 2.05 | 2.05 | 0.00 | 0.00% | 2.04 | 2.08 | 150533 | 3098 | 0.90% |
| 2025-10-13 | 2.03 | 2.05 | -0.02 | -0.97% | 2.02 | 2.05 | 159676 | 3257 | 0.95% |
| 2025-10-10 | 2.07 | 2.07 | -0.01 | -0.48% | 2.06 | 2.09 | 136496 | 2832 | 0.81% |
| 2025-10-09 | 2.10 | 2.08 | -0.01 | -0.48% | 2.07 | 2.11 | 134184 | 2792 | 0.80% |
| 2025-09-30 | 2.09 | 2.09 | 0.01 | 0.48% | 2.07 | 2.11 | 122320 | 2557 | 0.73% |
| 2025-09-29 | 2.09 | 2.08 | -0.01 | -0.48% | 2.05 | 2.09 | 142020 | 2944 | 0.84% |
| 2025-09-26 | 2.11 | 2.09 | -0.05 | -2.34% | 2.08 | 2.12 | 173733 | 3642 | 1.03% |
| 2025-09-25 | 2.07 | 2.14 | 0.07 | 3.38% | 2.06 | 2.17 | 301931 | 6430 | 1.80% |
| 2025-09-24 | 2.06 | 2.07 | 0.00 | 0.00% | 2.05 | 2.08 | 141461 | 2926 | 0.84% |
| 2025-09-23 | 2.11 | 2.07 | -0.03 | -1.43% | 2.03 | 2.12 | 245951 | 5070 | 1.46% |
| 2025-09-22 | 2.15 | 2.10 | -0.05 | -2.33% | 2.10 | 2.15 | 199179 | 4216 | 1.18% |
| 2025-09-19 | 2.19 | 2.15 | -0.04 | -1.83% | 2.14 | 2.20 | 248518 | 5364 | 1.48% |
| 2025-09-18 | 2.23 | 2.19 | -0.05 | -2.23% | 2.18 | 2.23 | 282954 | 6240 | 1.68% |
| 2025-09-17 | 2.22 | 2.24 | 0.03 | 1.36% | 2.22 | 2.26 | 197434 | 4422 | 1.17% |
| 2025-09-16 | 2.23 | 2.21 | -0.01 | -0.45% | 2.19 | 2.23 | 194680 | 4292 | 1.16% |
| 2025-09-15 | 2.23 | 2.22 | -0.02 | -0.89% | 2.21 | 2.25 | 220272 | 4911 | 1.31% |
| 2025-09-12 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.26 | 185915 | 4169 | 1.11% |
| 2025-09-11 | 2.29 | 2.25 | -0.04 | -1.75% | 2.23 | 2.30 | 272986 | 6151 | 1.62% |
| 2025-09-10 | 2.28 | 2.29 | 0.01 | 0.44% | 2.27 | 2.32 | 253746 | 5810 | 1.51% |
| 2025-09-09 | 2.29 | 2.28 | -0.02 | -0.87% | 2.25 | 2.32 | 330728 | 7545 | 1.97% |
| 2025-09-08 | 2.22 | 2.30 | 0.09 | 4.07% | 2.21 | 2.31 | 440449 | 10009 | 2.62% |