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 | 2.06 | 2.14 | 0.09 | 4.39% | 2.05 | 2.25 | 3002303 | 64783 | 10.98% |
| 2025-12-15 | 2.02 | 2.05 | 0.04 | 1.99% | 2.02 | 2.08 | 1247597 | 25517 | 4.56% |
| 2025-12-12 | 2.04 | 2.01 | -0.04 | -1.95% | 2.01 | 2.06 | 1228155 | 24872 | 4.49% |
| 2025-12-11 | 2.16 | 2.05 | -0.11 | -5.09% | 2.03 | 2.18 | 2199274 | 45580 | 8.04% |
| 2025-12-10 | 2.14 | 2.16 | 0.07 | 3.35% | 2.12 | 2.22 | 2854924 | 61943 | 10.44% |
| 2025-12-09 | 2.05 | 2.09 | 0.03 | 1.46% | 2.01 | 2.12 | 2087324 | 43307 | 7.63% |
| 2025-12-08 | 2.04 | 2.06 | 0.04 | 1.98% | 2.02 | 2.08 | 1161061 | 23711 | 4.24% |
| 2025-12-05 | 2.00 | 2.02 | 0.02 | 1.00% | 1.98 | 2.03 | 847094 | 17036 | 3.10% |
| 2025-12-04 | 2.05 | 2.00 | -0.06 | -2.91% | 2.00 | 2.07 | 1032602 | 20886 | 3.77% |
| 2025-12-03 | 2.11 | 2.06 | -0.05 | -2.37% | 2.05 | 2.12 | 1309217 | 27117 | 4.79% |
| 2025-12-02 | 2.12 | 2.11 | -0.02 | -0.94% | 2.09 | 2.14 | 1240509 | 26246 | 4.53% |
| 2025-12-01 | 2.13 | 2.13 | 0.01 | 0.47% | 2.08 | 2.16 | 1874322 | 39665 | 6.85% |
| 2025-11-28 | 2.03 | 2.12 | 0.09 | 4.43% | 1.99 | 2.18 | 2639746 | 55044 | 9.65% |
| 2025-11-27 | 2.04 | 2.03 | -0.02 | -0.98% | 2.02 | 2.09 | 1591254 | 32725 | 5.82% |
| 2025-11-26 | 1.97 | 2.05 | 0.07 | 3.54% | 1.97 | 2.08 | 1970304 | 39963 | 7.20% |
| 2025-11-25 | 1.98 | 1.98 | 0.00 | 0.00% | 1.96 | 1.99 | 1221282 | 24140 | 4.46% |
| 2025-11-24 | 1.98 | 1.98 | 0.01 | 0.51% | 1.95 | 2.00 | 1562244 | 30919 | 5.71% |
| 2025-11-21 | 2.06 | 1.97 | -0.12 | -5.74% | 1.97 | 2.15 | 2676487 | 54702 | 9.78% |
| 2025-11-20 | 2.14 | 2.09 | -0.08 | -3.69% | 2.05 | 2.17 | 3815903 | 79790 | 13.95% |
| 2025-11-19 | 2.19 | 2.17 | 0.11 | 5.34% | 2.16 | 2.27 | 4925989 | 110517 | 18.01% |
| 2025-11-18 | 2.12 | 2.06 | -0.06 | -2.83% | 2.02 | 2.12 | 1276242 | 26190 | 4.67% |
| 2025-11-17 | 2.10 | 2.12 | 0.04 | 1.92% | 2.09 | 2.15 | 1143478 | 24191 | 4.18% |
| 2025-11-14 | 2.06 | 2.08 | 0.02 | 0.97% | 2.05 | 2.12 | 1392733 | 29190 | 5.09% |
| 2025-11-13 | 2.03 | 2.06 | 0.04 | 1.98% | 2.01 | 2.07 | 1135982 | 23205 | 4.15% |
| 2025-11-12 | 2.05 | 2.02 | -0.03 | -1.46% | 2.01 | 2.08 | 884011 | 17985 | 3.23% |
| 2025-11-11 | 2.01 | 2.05 | 0.04 | 1.99% | 2.00 | 2.05 | 1240814 | 25123 | 4.54% |
| 2025-11-10 | 1.97 | 2.01 | 0.05 | 2.55% | 1.95 | 2.01 | 1012758 | 20174 | 3.70% |
| 2025-11-07 | 1.96 | 1.96 | -0.01 | -0.51% | 1.96 | 1.98 | 493508 | 9717 | 1.80% |
| 2025-11-06 | 2.00 | 1.97 | -0.03 | -1.50% | 1.96 | 2.01 | 908937 | 17929 | 3.32% |
| 2025-11-05 | 1.95 | 2.00 | 0.04 | 2.04% | 1.94 | 2.02 | 1033482 | 20609 | 3.78% |
| 2025-11-04 | 1.96 | 1.96 | 0.00 | 0.00% | 1.94 | 1.97 | 477566 | 9345 | 1.75% |
| 2025-11-03 | 1.95 | 1.96 | 0.02 | 1.03% | 1.94 | 1.97 | 670315 | 13122 | 2.45% |
| 2025-10-31 | 1.92 | 1.94 | 0.01 | 0.52% | 1.92 | 1.95 | 486310 | 9436 | 1.78% |
| 2025-10-30 | 1.97 | 1.93 | -0.06 | -3.02% | 1.92 | 1.98 | 1290112 | 25102 | 4.72% |
| 2025-10-29 | 1.99 | 1.99 | 0.00 | 0.00% | 1.97 | 2.00 | 521649 | 10350 | 1.91% |
| 2025-10-28 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.01 | 779807 | 15505 | 2.85% |
| 2025-10-27 | 2.01 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 642002 | 12829 | 2.35% |
| 2025-10-24 | 2.06 | 2.00 | -0.05 | -2.44% | 1.99 | 2.08 | 1142578 | 23132 | 4.18% |
| 2025-10-23 | 2.07 | 2.05 | -0.02 | -0.97% | 2.02 | 2.08 | 913056 | 18663 | 3.34% |
| 2025-10-22 | 2.03 | 2.07 | 0.04 | 1.97% | 2.02 | 2.09 | 1258105 | 25917 | 4.60% |
| 2025-10-21 | 1.97 | 2.03 | 0.06 | 3.05% | 1.96 | 2.04 | 1247434 | 25011 | 4.56% |
| 2025-10-20 | 1.97 | 1.97 | 0.02 | 1.03% | 1.95 | 1.98 | 591312 | 11625 | 2.16% |
| 2025-10-17 | 1.97 | 1.95 | -0.03 | -1.52% | 1.95 | 2.00 | 794968 | 15693 | 2.91% |
| 2025-10-16 | 2.01 | 1.98 | -0.04 | -1.98% | 1.97 | 2.02 | 937033 | 18661 | 3.43% |
| 2025-10-15 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.04 | 1116361 | 22527 | 4.08% |
| 2025-10-14 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.05 | 1034864 | 20905 | 3.78% |
| 2025-10-13 | 1.96 | 2.01 | 0.00 | 0.00% | 1.92 | 2.02 | 933601 | 18486 | 3.41% |
| 2025-10-10 | 1.98 | 2.01 | 0.03 | 1.52% | 1.98 | 2.04 | 1148350 | 23169 | 4.20% |
| 2025-10-09 | 2.00 | 1.98 | -0.02 | -1.00% | 1.96 | 2.00 | 723556 | 14326 | 2.65% |
| 2025-09-30 | 2.02 | 2.00 | -0.02 | -0.99% | 1.99 | 2.03 | 666359 | 13362 | 2.44% |
| 2025-09-29 | 2.00 | 2.02 | 0.02 | 1.00% | 1.96 | 2.02 | 879311 | 17509 | 3.21% |
| 2025-09-26 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.03 | 843717 | 16968 | 3.08% |
| 2025-09-25 | 2.05 | 2.01 | -0.04 | -1.95% | 2.01 | 2.06 | 963480 | 19553 | 3.52% |
| 2025-09-24 | 2.03 | 2.05 | 0.01 | 0.49% | 2.01 | 2.06 | 1091686 | 22286 | 3.99% |
| 2025-09-23 | 2.13 | 2.04 | -0.11 | -5.12% | 2.02 | 2.14 | 1537175 | 31663 | 5.62% |
| 2025-09-22 | 2.19 | 2.15 | -0.06 | -2.71% | 2.11 | 2.19 | 1312259 | 28049 | 4.80% |
| 2025-09-19 | 2.31 | 2.21 | -0.10 | -4.33% | 2.18 | 2.32 | 2012799 | 44737 | 7.36% |
| 2025-09-18 | 2.34 | 2.31 | -0.03 | -1.28% | 2.28 | 2.43 | 2486697 | 58624 | 9.09% |
| 2025-09-17 | 2.37 | 2.34 | -0.04 | -1.68% | 2.28 | 2.44 | 2755317 | 64570 | 10.07% |
| 2025-09-16 | 2.31 | 2.38 | 0.06 | 2.59% | 2.30 | 2.38 | 2906116 | 68278 | 10.62% |
| 2025-09-15 | 2.27 | 2.32 | 0.07 | 3.11% | 2.23 | 2.34 | 2646605 | 60507 | 9.67% |
| 2025-09-12 | 2.21 | 2.25 | 0.02 | 0.90% | 2.21 | 2.29 | 2460159 | 55379 | 8.99% |
| 2025-09-11 | 2.20 | 2.23 | 0.01 | 0.45% | 2.16 | 2.24 | 1689094 | 37016 | 6.17% |
| 2025-09-10 | 2.19 | 2.22 | 0.02 | 0.91% | 2.17 | 2.25 | 1762546 | 39011 | 6.44% |
| 2025-09-09 | 2.17 | 2.20 | 0.02 | 0.92% | 2.14 | 2.22 | 1857850 | 40543 | 6.79% |
| 2025-09-08 | 2.21 | 2.18 | -0.06 | -2.68% | 2.16 | 2.28 | 2512608 | 55362 | 9.19% |