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 | 1.55 | 1.52 | -0.04 | -2.56% | 1.51 | 1.57 | 1514210 | 23280 | 3.87% |
| 2025-12-15 | 1.55 | 1.56 | 0.01 | 0.65% | 1.54 | 1.57 | 904766 | 14108 | 2.31% |
| 2025-12-12 | 1.57 | 1.55 | -0.02 | -1.27% | 1.55 | 1.58 | 1207456 | 18856 | 3.09% |
| 2025-12-11 | 1.62 | 1.57 | -0.07 | -4.27% | 1.56 | 1.63 | 2335880 | 36998 | 5.97% |
| 2025-12-10 | 1.57 | 1.64 | 0.06 | 3.80% | 1.56 | 1.68 | 3048289 | 49351 | 7.79% |
| 2025-12-09 | 1.61 | 1.58 | -0.04 | -2.47% | 1.57 | 1.62 | 1885364 | 29909 | 4.82% |
| 2025-12-08 | 1.63 | 1.62 | -0.02 | -1.22% | 1.61 | 1.64 | 1452055 | 23639 | 3.71% |
| 2025-12-05 | 1.61 | 1.64 | 0.02 | 1.23% | 1.59 | 1.64 | 1326704 | 21492 | 3.39% |
| 2025-12-04 | 1.65 | 1.62 | -0.04 | -2.41% | 1.59 | 1.67 | 2028694 | 32872 | 5.19% |
| 2025-12-03 | 1.69 | 1.66 | -0.03 | -1.78% | 1.65 | 1.71 | 1855416 | 31038 | 4.74% |
| 2025-12-02 | 1.64 | 1.69 | 0.05 | 3.05% | 1.61 | 1.69 | 2618695 | 43428 | 6.69% |
| 2025-12-01 | 1.64 | 1.64 | -0.01 | -0.61% | 1.63 | 1.66 | 1465040 | 24067 | 3.75% |
| 2025-11-28 | 1.61 | 1.65 | 0.03 | 1.85% | 1.58 | 1.65 | 1873376 | 30251 | 4.79% |
| 2025-11-27 | 1.62 | 1.62 | -0.01 | -0.61% | 1.58 | 1.64 | 1826208 | 29528 | 4.67% |
| 2025-11-26 | 1.66 | 1.63 | -0.02 | -1.21% | 1.63 | 1.68 | 2078000 | 34303 | 5.31% |
| 2025-11-25 | 1.63 | 1.65 | 0.03 | 1.85% | 1.61 | 1.66 | 2229250 | 36435 | 5.70% |
| 2025-11-24 | 1.64 | 1.62 | 0.00 | 0.00% | 1.60 | 1.65 | 2255434 | 36726 | 5.77% |
| 2025-11-21 | 1.67 | 1.62 | -0.08 | -4.71% | 1.62 | 1.72 | 2866650 | 47744 | 7.33% |
| 2025-11-20 | 1.74 | 1.70 | -0.03 | -1.73% | 1.66 | 1.76 | 3681492 | 63129 | 9.41% |
| 2025-11-19 | 1.76 | 1.73 | -0.10 | -5.46% | 1.72 | 1.80 | 3994973 | 69944 | 10.21% |
| 2025-11-18 | 1.97 | 1.83 | -0.05 | -2.66% | 1.75 | 2.04 | 6537522 | 122064 | 16.71% |
| 2025-11-17 | 1.97 | 1.88 | -0.07 | -3.59% | 1.88 | 1.99 | 5090597 | 97281 | 13.01% |
| 2025-11-14 | 1.77 | 1.95 | 0.18 | 10.17% | 1.77 | 1.95 | 2791374 | 52877 | 7.14% |
| 2025-11-13 | 1.70 | 1.77 | 0.08 | 4.73% | 1.67 | 1.78 | 3533094 | 61620 | 9.03% |
| 2025-11-12 | 1.72 | 1.69 | -0.03 | -1.74% | 1.67 | 1.73 | 1549352 | 26168 | 3.96% |
| 2025-11-11 | 1.70 | 1.72 | 0.02 | 1.18% | 1.69 | 1.74 | 1937401 | 33242 | 4.95% |
| 2025-11-10 | 1.65 | 1.70 | 0.05 | 3.03% | 1.64 | 1.70 | 2058364 | 34447 | 5.26% |
| 2025-11-07 | 1.65 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 1480415 | 24460 | 3.78% |
| 2025-11-06 | 1.69 | 1.66 | -0.02 | -1.19% | 1.64 | 1.70 | 1813120 | 30134 | 4.64% |
| 2025-11-05 | 1.64 | 1.68 | 0.02 | 1.20% | 1.63 | 1.72 | 2569140 | 43223 | 6.57% |
| 2025-11-04 | 1.63 | 1.66 | 0.02 | 1.22% | 1.61 | 1.68 | 2549643 | 41995 | 6.52% |
| 2025-11-03 | 1.60 | 1.64 | 0.03 | 1.86% | 1.59 | 1.64 | 1368906 | 22148 | 3.50% |
| 2025-10-31 | 1.58 | 1.61 | 0.04 | 2.55% | 1.58 | 1.62 | 1577872 | 25252 | 4.03% |
| 2025-10-30 | 1.61 | 1.57 | -0.05 | -3.09% | 1.57 | 1.63 | 1602555 | 25456 | 4.10% |
| 2025-10-29 | 1.63 | 1.62 | -0.01 | -0.61% | 1.59 | 1.63 | 1541472 | 24837 | 3.94% |
| 2025-10-28 | 1.64 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 1489060 | 24337 | 3.81% |
| 2025-10-27 | 1.64 | 1.65 | 0.02 | 1.23% | 1.62 | 1.67 | 1717055 | 28260 | 4.39% |
| 2025-10-24 | 1.68 | 1.63 | -0.04 | -2.40% | 1.61 | 1.70 | 2027068 | 33242 | 5.18% |
| 2025-10-23 | 1.71 | 1.67 | -0.04 | -2.34% | 1.64 | 1.73 | 2293411 | 38277 | 5.86% |
| 2025-10-22 | 1.67 | 1.71 | 0.05 | 3.01% | 1.64 | 1.78 | 3874847 | 66387 | 9.91% |
| 2025-10-21 | 1.59 | 1.66 | 0.08 | 5.06% | 1.58 | 1.68 | 3109676 | 50825 | 7.95% |
| 2025-10-20 | 1.56 | 1.58 | 0.03 | 1.94% | 1.55 | 1.59 | 1643718 | 25861 | 4.20% |
| 2025-10-17 | 1.58 | 1.55 | -0.04 | -2.52% | 1.54 | 1.61 | 1843191 | 29012 | 4.71% |
| 2025-10-16 | 1.63 | 1.59 | -0.04 | -2.45% | 1.57 | 1.64 | 1861111 | 29717 | 4.76% |
| 2025-10-15 | 1.62 | 1.63 | 0.01 | 0.62% | 1.60 | 1.65 | 1600290 | 26012 | 4.09% |
| 2025-10-14 | 1.63 | 1.62 | 0.01 | 0.62% | 1.61 | 1.68 | 2500846 | 41107 | 6.39% |
| 2025-10-13 | 1.58 | 1.61 | -0.02 | -1.23% | 1.56 | 1.62 | 1554645 | 24732 | 3.97% |
| 2025-10-10 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.67 | 2285772 | 37532 | 5.84% |
| 2025-10-09 | 1.64 | 1.62 | 0.01 | 0.62% | 1.56 | 1.65 | 2150525 | 34511 | 5.50% |
| 2025-09-30 | 1.59 | 1.61 | 0.00 | 0.00% | 1.58 | 1.62 | 2027088 | 32445 | 5.18% |
| 2025-09-29 | 1.60 | 1.61 | 0.01 | 0.63% | 1.56 | 1.63 | 1804984 | 28828 | 4.61% |
| 2025-09-26 | 1.62 | 1.60 | -0.02 | -1.23% | 1.59 | 1.65 | 2184368 | 35319 | 5.58% |
| 2025-09-25 | 1.65 | 1.62 | -0.05 | -2.99% | 1.61 | 1.66 | 2141251 | 34934 | 5.47% |
| 2025-09-24 | 1.63 | 1.67 | 0.02 | 1.21% | 1.61 | 1.70 | 2774510 | 45993 | 7.09% |
| 2025-09-23 | 1.73 | 1.65 | -0.06 | -3.51% | 1.61 | 1.73 | 3231924 | 53244 | 8.26% |
| 2025-09-22 | 1.72 | 1.71 | -0.07 | -3.93% | 1.66 | 1.73 | 3451004 | 58734 | 8.82% |
| 2025-09-19 | 1.85 | 1.78 | -0.04 | -2.20% | 1.71 | 1.90 | 5313074 | 94651 | 13.58% |
| 2025-09-18 | 2.00 | 1.82 | -0.17 | -8.54% | 1.80 | 2.03 | 7252952 | 138506 | 18.54% |
| 2025-09-17 | 2.08 | 1.99 | -0.13 | -6.13% | 1.95 | 2.08 | 8942039 | 179720 | 22.86% |
| 2025-09-16 | 2.01 | 2.12 | 0.19 | 9.84% | 2.00 | 2.12 | 8621036 | 180508 | 22.04% |
| 2025-09-15 | 1.82 | 1.93 | 0.18 | 10.29% | 1.77 | 1.93 | 8447572 | 157930 | 21.60% |
| 2025-09-12 | 1.59 | 1.75 | 0.16 | 10.06% | 1.58 | 1.75 | 3555652 | 60435 | 9.09% |
| 2025-09-11 | 1.60 | 1.59 | -0.01 | -0.63% | 1.55 | 1.60 | 1811983 | 28532 | 4.63% |
| 2025-09-10 | 1.57 | 1.60 | 0.01 | 0.63% | 1.55 | 1.61 | 2345689 | 37093 | 6.00% |
| 2025-09-09 | 1.53 | 1.59 | 0.06 | 3.92% | 1.52 | 1.63 | 3245807 | 51207 | 8.30% |
| 2025-09-08 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.55 | 1668806 | 25482 | 4.27% |