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 | 2.05 | 1.96 | -0.10 | -4.85% | 1.96 | 2.07 | 346333 | 6892 | 3.32% |
| 2025-12-15 | 2.07 | 2.06 | -0.01 | -0.48% | 2.04 | 2.10 | 148914 | 3083 | 1.43% |
| 2025-12-12 | 2.07 | 2.07 | 0.01 | 0.49% | 2.06 | 2.09 | 121064 | 2515 | 1.16% |
| 2025-12-11 | 2.13 | 2.06 | -0.08 | -3.74% | 2.04 | 2.14 | 280466 | 5853 | 2.69% |
| 2025-12-10 | 2.13 | 2.14 | 0.01 | 0.47% | 2.11 | 2.16 | 217458 | 4633 | 2.09% |
| 2025-12-09 | 2.13 | 2.13 | 0.01 | 0.47% | 2.11 | 2.22 | 325180 | 7059 | 3.12% |
| 2025-12-08 | 2.14 | 2.12 | -0.01 | -0.47% | 2.10 | 2.14 | 303113 | 6429 | 2.91% |
| 2025-12-05 | 2.02 | 2.13 | 0.10 | 4.93% | 2.00 | 2.13 | 339170 | 7113 | 3.25% |
| 2025-12-04 | 2.07 | 2.03 | -0.05 | -2.40% | 2.03 | 2.09 | 181401 | 3743 | 1.74% |
| 2025-12-03 | 2.10 | 2.08 | -0.02 | -0.95% | 2.05 | 2.12 | 187790 | 3911 | 1.80% |
| 2025-12-02 | 2.15 | 2.10 | -0.05 | -2.33% | 2.09 | 2.15 | 218749 | 4612 | 2.10% |
| 2025-12-01 | 2.15 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 216488 | 4657 | 2.08% |
| 2025-11-28 | 2.13 | 2.16 | 0.03 | 1.41% | 2.12 | 2.16 | 185784 | 3988 | 1.78% |
| 2025-11-27 | 2.13 | 2.13 | -0.01 | -0.47% | 2.12 | 2.17 | 237140 | 5087 | 2.28% |
| 2025-11-26 | 2.11 | 2.14 | 0.00 | 0.00% | 2.07 | 2.16 | 320433 | 6782 | 3.07% |
| 2025-11-25 | 2.09 | 2.14 | 0.05 | 2.39% | 2.09 | 2.18 | 344611 | 7367 | 3.31% |
| 2025-11-24 | 2.05 | 2.09 | 0.04 | 1.95% | 2.05 | 2.14 | 351939 | 7328 | 3.38% |
| 2025-11-21 | 2.13 | 2.05 | -0.11 | -5.09% | 2.05 | 2.15 | 420261 | 8714 | 4.03% |
| 2025-11-20 | 2.26 | 2.16 | -0.11 | -4.85% | 2.16 | 2.26 | 589144 | 12820 | 5.65% |
| 2025-11-19 | 2.24 | 2.27 | 0.03 | 1.34% | 2.22 | 2.30 | 445782 | 10089 | 4.28% |
| 2025-11-18 | 2.30 | 2.24 | -0.06 | -2.61% | 2.21 | 2.33 | 483609 | 10895 | 4.64% |
| 2025-11-17 | 2.33 | 2.30 | -0.04 | -1.71% | 2.28 | 2.39 | 527289 | 12232 | 5.06% |
| 2025-11-14 | 2.45 | 2.34 | -0.11 | -4.49% | 2.33 | 2.56 | 885510 | 21392 | 8.50% |
| 2025-11-13 | 2.43 | 2.45 | -0.01 | -0.41% | 2.36 | 2.46 | 697863 | 16826 | 6.70% |
| 2025-11-12 | 2.51 | 2.46 | 0.03 | 1.23% | 2.37 | 2.55 | 1452149 | 35976 | 13.93% |
| 2025-11-11 | 2.37 | 2.43 | 0.12 | 5.19% | 2.34 | 2.43 | 327323 | 7879 | 3.14% |
| 2025-11-10 | 2.24 | 2.31 | 0.11 | 5.00% | 2.23 | 2.31 | 758852 | 17450 | 7.28% |
| 2025-11-07 | 2.22 | 2.20 | -0.02 | -0.90% | 2.17 | 2.26 | 568353 | 12565 | 5.45% |
| 2025-11-06 | 2.27 | 2.22 | -0.12 | -5.13% | 2.22 | 2.30 | 1034105 | 23248 | 9.92% |
| 2025-11-05 | 2.23 | 2.34 | 0.11 | 4.93% | 2.20 | 2.34 | 1012875 | 23449 | 9.72% |
| 2025-11-04 | 2.27 | 2.23 | 0.07 | 3.24% | 2.17 | 2.27 | 1239965 | 27664 | 11.90% |
| 2025-11-03 | 2.05 | 2.16 | 0.10 | 4.85% | 2.05 | 2.16 | 225953 | 4802 | 2.17% |
| 2025-10-31 | 2.03 | 2.06 | -0.01 | -0.48% | 1.98 | 2.12 | 601771 | 12323 | 5.77% |
| 2025-10-30 | 2.05 | 2.07 | -0.01 | -0.48% | 2.04 | 2.13 | 680698 | 14135 | 6.53% |
| 2025-10-29 | 1.98 | 2.08 | 0.10 | 5.05% | 1.94 | 2.08 | 822676 | 16686 | 7.89% |
| 2025-10-28 | 2.05 | 1.98 | -0.08 | -3.88% | 1.96 | 2.10 | 759495 | 15245 | 7.29% |
| 2025-10-27 | 2.15 | 2.06 | -0.06 | -2.83% | 2.05 | 2.15 | 939916 | 19804 | 9.02% |
| 2025-10-24 | 2.11 | 2.12 | 0.10 | 4.95% | 2.11 | 2.12 | 234301 | 4961 | 2.25% |
| 2025-10-23 | 2.00 | 2.02 | 0.04 | 2.02% | 1.95 | 2.04 | 801538 | 15991 | 7.69% |
| 2025-10-22 | 1.89 | 1.98 | 0.09 | 4.76% | 1.88 | 1.98 | 395679 | 7757 | 3.80% |
| 2025-10-21 | 1.87 | 1.89 | 0.01 | 0.53% | 1.86 | 1.89 | 197320 | 3712 | 1.89% |
| 2025-10-20 | 1.84 | 1.88 | 0.05 | 2.73% | 1.83 | 1.88 | 183407 | 3411 | 1.76% |
| 2025-10-17 | 1.86 | 1.83 | -0.03 | -1.61% | 1.83 | 1.88 | 180996 | 3352 | 1.74% |
| 2025-10-16 | 1.85 | 1.86 | 0.00 | 0.00% | 1.84 | 1.89 | 169097 | 3150 | 1.62% |
| 2025-10-15 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.87 | 126690 | 2350 | 1.22% |
| 2025-10-14 | 1.87 | 1.86 | 0.01 | 0.54% | 1.85 | 1.88 | 163194 | 3042 | 1.57% |
| 2025-10-13 | 1.83 | 1.85 | -0.02 | -1.07% | 1.80 | 1.86 | 164782 | 3024 | 1.58% |
| 2025-10-10 | 1.86 | 1.87 | 0.01 | 0.54% | 1.86 | 1.89 | 154367 | 2890 | 1.48% |
| 2025-10-09 | 1.91 | 1.86 | -0.04 | -2.11% | 1.85 | 1.91 | 238584 | 4456 | 2.29% |
| 2025-09-30 | 1.86 | 1.90 | 0.04 | 2.15% | 1.85 | 1.91 | 262010 | 4944 | 2.51% |
| 2025-09-29 | 1.85 | 1.86 | 0.02 | 1.09% | 1.83 | 1.87 | 226113 | 4192 | 2.17% |
| 2025-09-26 | 1.81 | 1.84 | 0.03 | 1.66% | 1.80 | 1.88 | 293586 | 5391 | 2.82% |
| 2025-09-25 | 1.83 | 1.81 | -0.02 | -1.09% | 1.81 | 1.84 | 222124 | 4040 | 2.13% |
| 2025-09-24 | 1.82 | 1.83 | 0.00 | 0.00% | 1.78 | 1.84 | 230974 | 4202 | 2.22% |
| 2025-09-23 | 1.91 | 1.83 | -0.06 | -3.17% | 1.80 | 1.92 | 506271 | 9287 | 4.86% |
| 2025-09-22 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.91 | 209830 | 3972 | 2.01% |
| 2025-09-19 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.92 | 309052 | 5877 | 2.97% |
| 2025-09-18 | 1.95 | 1.91 | -0.03 | -1.55% | 1.90 | 1.97 | 456014 | 8851 | 4.38% |
| 2025-09-17 | 1.97 | 1.94 | -0.03 | -1.52% | 1.93 | 1.98 | 352170 | 6859 | 3.38% |
| 2025-09-16 | 1.93 | 1.97 | 0.04 | 2.07% | 1.92 | 1.99 | 534002 | 10423 | 5.12% |
| 2025-09-15 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.97 | 325331 | 6304 | 3.12% |
| 2025-09-12 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.94 | 263338 | 5069 | 2.53% |
| 2025-09-11 | 1.94 | 1.93 | -0.02 | -1.03% | 1.91 | 1.94 | 319267 | 6152 | 3.06% |
| 2025-09-10 | 1.90 | 1.95 | 0.04 | 2.09% | 1.89 | 1.95 | 421023 | 8099 | 4.04% |
| 2025-09-09 | 1.90 | 1.91 | 0.00 | 0.00% | 1.89 | 1.93 | 245954 | 4690 | 2.36% |
| 2025-09-08 | 1.90 | 1.91 | -0.01 | -0.52% | 1.89 | 1.92 | 318945 | 6072 | 3.06% |