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 | 1.80 | 1.80 | 0.00 | 0.00% | 1.78 | 1.83 | 411956 | 7414 | 1.65% |
| 2025-12-15 | 1.79 | 1.80 | -0.01 | -0.55% | 1.77 | 1.82 | 328357 | 5899 | 1.32% |
| 2025-12-12 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.85 | 522615 | 9520 | 2.10% |
| 2025-12-11 | 1.96 | 1.84 | -0.13 | -6.60% | 1.84 | 1.97 | 717638 | 13486 | 2.88% |
| 2025-12-10 | 1.93 | 1.97 | 0.02 | 1.03% | 1.90 | 2.01 | 702746 | 13672 | 2.82% |
| 2025-12-09 | 2.05 | 1.95 | -0.09 | -4.41% | 1.94 | 2.05 | 609284 | 12059 | 2.44% |
| 2025-12-08 | 2.00 | 2.04 | 0.03 | 1.49% | 2.00 | 2.07 | 493025 | 10044 | 1.98% |
| 2025-12-05 | 2.01 | 2.01 | -0.01 | -0.50% | 1.96 | 2.02 | 470707 | 9355 | 1.89% |
| 2025-12-04 | 2.06 | 2.02 | -0.05 | -2.42% | 2.00 | 2.08 | 550459 | 11189 | 2.21% |
| 2025-12-03 | 2.08 | 2.07 | -0.01 | -0.48% | 2.04 | 2.12 | 394636 | 8185 | 1.58% |
| 2025-12-02 | 2.05 | 2.08 | 0.03 | 1.46% | 2.01 | 2.09 | 463012 | 9515 | 1.86% |
| 2025-12-01 | 2.08 | 2.05 | -0.02 | -0.97% | 2.05 | 2.09 | 298476 | 6175 | 1.20% |
| 2025-11-28 | 2.06 | 2.07 | 0.01 | 0.49% | 2.00 | 2.08 | 377887 | 7716 | 1.52% |
| 2025-11-27 | 2.03 | 2.06 | 0.02 | 0.98% | 1.98 | 2.07 | 346932 | 7062 | 1.39% |
| 2025-11-26 | 2.05 | 2.04 | -0.02 | -0.97% | 2.03 | 2.10 | 352424 | 7280 | 1.41% |
| 2025-11-25 | 2.04 | 2.06 | 0.02 | 0.98% | 2.01 | 2.08 | 320102 | 6560 | 1.28% |
| 2025-11-24 | 2.02 | 2.04 | 0.03 | 1.49% | 2.00 | 2.07 | 431385 | 8818 | 1.73% |
| 2025-11-21 | 2.05 | 2.01 | -0.05 | -2.43% | 1.99 | 2.11 | 598619 | 12248 | 2.40% |
| 2025-11-20 | 2.06 | 2.06 | 0.00 | 0.00% | 2.00 | 2.11 | 533744 | 10926 | 2.14% |
| 2025-11-19 | 2.12 | 2.06 | -0.06 | -2.83% | 2.04 | 2.15 | 429961 | 8918 | 1.73% |
| 2025-11-18 | 2.22 | 2.12 | -0.10 | -4.50% | 2.08 | 2.23 | 588149 | 12499 | 2.36% |
| 2025-11-17 | 2.19 | 2.22 | 0.02 | 0.91% | 2.17 | 2.22 | 461167 | 10149 | 1.85% |
| 2025-11-14 | 2.15 | 2.20 | 0.04 | 1.85% | 2.14 | 2.22 | 511835 | 11244 | 2.05% |
| 2025-11-13 | 2.12 | 2.16 | 0.04 | 1.89% | 2.08 | 2.16 | 392472 | 8362 | 1.57% |
| 2025-11-12 | 2.13 | 2.12 | -0.01 | -0.47% | 2.10 | 2.16 | 320026 | 6787 | 1.28% |
| 2025-11-11 | 2.08 | 2.13 | 0.05 | 2.40% | 2.08 | 2.14 | 474825 | 10030 | 1.91% |
| 2025-11-10 | 2.04 | 2.08 | 0.04 | 1.96% | 2.02 | 2.08 | 336226 | 6920 | 1.35% |
| 2025-11-07 | 2.04 | 2.04 | -0.01 | -0.49% | 2.02 | 2.07 | 289019 | 5905 | 1.16% |
| 2025-11-06 | 2.04 | 2.05 | 0.01 | 0.49% | 2.01 | 2.06 | 356955 | 7260 | 1.43% |
| 2025-11-05 | 1.99 | 2.04 | 0.04 | 2.00% | 1.97 | 2.05 | 420724 | 8527 | 1.69% |
| 2025-11-04 | 1.98 | 2.00 | 0.02 | 1.01% | 1.97 | 2.01 | 373399 | 7435 | 1.50% |
| 2025-11-03 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 1.99 | 350099 | 6903 | 1.40% |
| 2025-10-31 | 1.98 | 1.96 | -0.02 | -1.01% | 1.95 | 2.00 | 458357 | 9017 | 1.84% |
| 2025-10-30 | 2.04 | 1.98 | -0.07 | -3.41% | 1.97 | 2.05 | 432398 | 8666 | 1.74% |
| 2025-10-29 | 2.07 | 2.05 | 0.00 | 0.00% | 2.02 | 2.07 | 299822 | 6121 | 1.20% |
| 2025-10-28 | 2.07 | 2.05 | -0.03 | -1.44% | 2.04 | 2.08 | 341063 | 7024 | 1.37% |
| 2025-10-27 | 2.10 | 2.08 | -0.02 | -0.95% | 2.07 | 2.12 | 389706 | 8155 | 1.56% |
| 2025-10-24 | 2.21 | 2.10 | -0.10 | -4.55% | 2.09 | 2.21 | 450004 | 9568 | 1.81% |
| 2025-10-23 | 2.21 | 2.20 | -0.01 | -0.45% | 2.14 | 2.24 | 398790 | 8675 | 1.60% |
| 2025-10-22 | 2.18 | 2.21 | 0.04 | 1.84% | 2.15 | 2.24 | 453123 | 9973 | 1.82% |
| 2025-10-21 | 2.07 | 2.17 | 0.10 | 4.83% | 2.06 | 2.17 | 497198 | 10618 | 2.00% |
| 2025-10-20 | 2.06 | 2.07 | 0.03 | 1.47% | 2.05 | 2.11 | 404061 | 8413 | 1.62% |
| 2025-10-17 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.10 | 356227 | 7358 | 1.43% |
| 2025-10-16 | 2.07 | 2.06 | -0.01 | -0.48% | 2.04 | 2.09 | 314405 | 6486 | 1.26% |
| 2025-10-15 | 2.08 | 2.07 | 0.01 | 0.49% | 2.04 | 2.11 | 338822 | 7018 | 1.36% |
| 2025-10-14 | 2.06 | 2.06 | 0.01 | 0.49% | 2.04 | 2.13 | 493937 | 10308 | 1.98% |
| 2025-10-13 | 2.03 | 2.05 | -0.01 | -0.49% | 1.97 | 2.06 | 306805 | 6207 | 1.23% |
| 2025-10-10 | 2.02 | 2.06 | 0.04 | 1.98% | 2.01 | 2.09 | 474895 | 9749 | 1.91% |
| 2025-10-09 | 2.06 | 2.02 | -0.03 | -1.46% | 1.98 | 2.07 | 420277 | 8464 | 1.69% |
| 2025-09-30 | 2.02 | 2.05 | 0.03 | 1.49% | 2.00 | 2.07 | 347862 | 7100 | 1.40% |
| 2025-09-29 | 2.02 | 2.02 | 0.00 | 0.00% | 1.95 | 2.03 | 406393 | 8117 | 1.63% |
| 2025-09-26 | 2.00 | 2.02 | 0.01 | 0.50% | 1.99 | 2.08 | 342597 | 6971 | 1.37% |
| 2025-09-25 | 2.05 | 2.01 | -0.05 | -2.43% | 2.01 | 2.06 | 323156 | 6548 | 1.30% |
| 2025-09-24 | 2.00 | 2.06 | 0.05 | 2.49% | 1.99 | 2.08 | 396444 | 8108 | 1.59% |
| 2025-09-23 | 2.11 | 2.01 | -0.12 | -5.63% | 1.98 | 2.12 | 452304 | 9132 | 1.82% |
| 2025-09-22 | 2.13 | 2.13 | -0.01 | -0.47% | 2.04 | 2.13 | 406225 | 8523 | 1.63% |
| 2025-09-19 | 2.21 | 2.14 | -0.06 | -2.73% | 2.08 | 2.23 | 507045 | 10824 | 2.03% |
| 2025-09-18 | 2.23 | 2.20 | -0.03 | -1.35% | 2.17 | 2.32 | 672969 | 15143 | 2.70% |
| 2025-09-17 | 2.27 | 2.23 | -0.04 | -1.76% | 2.18 | 2.28 | 523207 | 11629 | 2.10% |
| 2025-09-16 | 2.20 | 2.27 | 0.02 | 0.89% | 2.20 | 2.29 | 779748 | 17510 | 3.13% |
| 2025-09-15 | 2.17 | 2.25 | 0.07 | 3.21% | 2.09 | 2.30 | 931327 | 20254 | 3.74% |
| 2025-09-12 | 2.11 | 2.18 | 0.07 | 3.32% | 2.10 | 2.20 | 619398 | 13355 | 2.49% |
| 2025-09-11 | 2.06 | 2.11 | 0.04 | 1.93% | 2.03 | 2.12 | 471929 | 9815 | 1.89% |
| 2025-09-10 | 2.02 | 2.07 | 0.05 | 2.48% | 2.00 | 2.08 | 554787 | 11367 | 2.23% |
| 2025-09-09 | 1.96 | 2.02 | 0.06 | 3.06% | 1.96 | 2.04 | 602624 | 12116 | 2.42% |
| 2025-09-08 | 1.95 | 1.96 | 0.00 | 0.00% | 1.94 | 1.99 | 408614 | 8034 | 1.64% |