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 | 1.92 | 1.91 | -0.02 | -1.04% | 1.91 | 1.95 | 828904 | 15949 | 3.30% |
| 2025-12-15 | 1.91 | 1.93 | 0.00 | 0.00% | 1.89 | 1.95 | 637801 | 12261 | 2.54% |
| 2025-12-12 | 1.93 | 1.93 | -0.01 | -0.52% | 1.91 | 1.95 | 590811 | 11415 | 2.35% |
| 2025-12-11 | 2.03 | 1.94 | -0.10 | -4.90% | 1.93 | 2.03 | 1384213 | 27287 | 5.51% |
| 2025-12-10 | 2.00 | 2.04 | 0.04 | 2.00% | 1.99 | 2.05 | 1362753 | 27510 | 5.42% |
| 2025-12-09 | 1.99 | 2.00 | 0.00 | 0.00% | 1.97 | 2.01 | 1024684 | 20436 | 4.08% |
| 2025-12-08 | 1.99 | 2.00 | 0.02 | 1.01% | 1.98 | 2.01 | 850815 | 16974 | 3.39% |
| 2025-12-05 | 1.96 | 1.98 | 0.01 | 0.51% | 1.94 | 1.99 | 732550 | 14431 | 2.92% |
| 2025-12-04 | 2.03 | 1.97 | -0.07 | -3.43% | 1.97 | 2.06 | 1161555 | 23155 | 4.62% |
| 2025-12-03 | 2.08 | 2.04 | -0.04 | -1.92% | 2.03 | 2.10 | 1017519 | 20885 | 4.05% |
| 2025-12-02 | 2.08 | 2.08 | -0.01 | -0.48% | 2.04 | 2.10 | 841128 | 17395 | 3.35% |
| 2025-12-01 | 2.09 | 2.09 | -0.01 | -0.48% | 2.08 | 2.13 | 965383 | 20234 | 3.84% |
| 2025-11-28 | 2.06 | 2.10 | 0.03 | 1.45% | 2.02 | 2.10 | 1162397 | 23910 | 4.63% |
| 2025-11-27 | 2.11 | 2.07 | -0.04 | -1.90% | 2.07 | 2.14 | 1129532 | 23663 | 4.50% |
| 2025-11-26 | 2.06 | 2.11 | 0.04 | 1.93% | 2.06 | 2.14 | 1414961 | 29844 | 5.63% |
| 2025-11-25 | 2.05 | 2.07 | 0.02 | 0.98% | 2.03 | 2.09 | 1128197 | 23310 | 4.49% |
| 2025-11-24 | 2.08 | 2.05 | -0.01 | -0.49% | 2.02 | 2.09 | 1048922 | 21492 | 4.17% |
| 2025-11-21 | 2.17 | 2.06 | -0.14 | -6.36% | 2.06 | 2.21 | 1871387 | 39490 | 7.45% |
| 2025-11-20 | 2.30 | 2.20 | -0.10 | -4.35% | 2.18 | 2.31 | 2252539 | 49978 | 8.97% |
| 2025-11-19 | 2.34 | 2.30 | -0.05 | -2.13% | 2.26 | 2.39 | 2693908 | 62477 | 10.72% |
| 2025-11-18 | 2.40 | 2.35 | -0.04 | -1.67% | 2.29 | 2.44 | 2432792 | 57225 | 9.68% |
| 2025-11-17 | 2.35 | 2.39 | 0.03 | 1.27% | 2.32 | 2.42 | 3469790 | 82769 | 13.81% |
| 2025-11-14 | 2.27 | 2.36 | 0.09 | 3.96% | 2.27 | 2.50 | 6076464 | 146226 | 24.18% |
| 2025-11-13 | 2.24 | 2.27 | 0.01 | 0.44% | 2.23 | 2.32 | 2013640 | 45564 | 8.01% |
| 2025-11-12 | 2.25 | 2.26 | 0.01 | 0.44% | 2.22 | 2.29 | 1908249 | 43024 | 7.60% |
| 2025-11-11 | 2.22 | 2.25 | 0.02 | 0.90% | 2.21 | 2.26 | 1917936 | 42857 | 7.63% |
| 2025-11-10 | 2.17 | 2.23 | 0.05 | 2.29% | 2.15 | 2.23 | 1384548 | 30510 | 5.51% |
| 2025-11-07 | 2.20 | 2.18 | -0.04 | -1.80% | 2.18 | 2.25 | 1319492 | 29105 | 5.25% |
| 2025-11-06 | 2.33 | 2.22 | -0.06 | -2.63% | 2.21 | 2.34 | 1848190 | 41246 | 7.36% |
| 2025-11-05 | 2.23 | 2.28 | 0.03 | 1.33% | 2.22 | 2.38 | 2740517 | 63227 | 10.91% |
| 2025-11-04 | 2.22 | 2.25 | 0.03 | 1.35% | 2.18 | 2.28 | 2328673 | 51853 | 9.27% |
| 2025-11-03 | 2.14 | 2.22 | 0.01 | 0.45% | 2.14 | 2.23 | 1706812 | 37522 | 6.79% |
| 2025-10-31 | 2.28 | 2.21 | -0.25 | -10.16% | 2.21 | 2.32 | 3501907 | 77960 | 13.94% |
| 2025-10-30 | 2.42 | 2.46 | 0.06 | 2.50% | 2.41 | 2.64 | 6135426 | 155483 | 24.42% |
| 2025-10-29 | 2.30 | 2.40 | 0.09 | 3.90% | 2.27 | 2.42 | 1739112 | 41009 | 6.92% |
| 2025-10-28 | 2.33 | 2.31 | -0.03 | -1.28% | 2.29 | 2.36 | 967642 | 22447 | 3.85% |
| 2025-10-27 | 2.40 | 2.34 | -0.04 | -1.68% | 2.33 | 2.41 | 1116048 | 26260 | 4.44% |
| 2025-10-24 | 2.39 | 2.38 | 0.00 | 0.00% | 2.34 | 2.41 | 1535405 | 36458 | 6.11% |
| 2025-10-23 | 2.37 | 2.38 | -0.01 | -0.42% | 2.33 | 2.39 | 922508 | 21729 | 3.67% |
| 2025-10-22 | 2.35 | 2.39 | 0.04 | 1.70% | 2.33 | 2.39 | 1118926 | 26516 | 4.45% |
| 2025-10-21 | 2.30 | 2.35 | 0.05 | 2.17% | 2.29 | 2.36 | 966432 | 22556 | 3.85% |
| 2025-10-20 | 2.30 | 2.30 | 0.03 | 1.32% | 2.27 | 2.33 | 1096782 | 25275 | 4.37% |
| 2025-10-17 | 2.30 | 2.27 | -0.04 | -1.73% | 2.27 | 2.34 | 861772 | 19860 | 3.43% |
| 2025-10-16 | 2.39 | 2.31 | -0.07 | -2.94% | 2.30 | 2.40 | 1065575 | 25011 | 4.24% |
| 2025-10-15 | 2.32 | 2.38 | 0.07 | 3.03% | 2.31 | 2.39 | 1208001 | 28502 | 4.81% |
| 2025-10-14 | 2.37 | 2.31 | -0.04 | -1.70% | 2.31 | 2.42 | 1077569 | 25440 | 4.29% |
| 2025-10-13 | 2.26 | 2.35 | -0.03 | -1.26% | 2.23 | 2.36 | 1041466 | 24067 | 4.15% |
| 2025-10-10 | 2.38 | 2.38 | 0.01 | 0.42% | 2.36 | 2.43 | 1157900 | 27740 | 4.61% |
| 2025-10-09 | 2.44 | 2.37 | -0.03 | -1.25% | 2.36 | 2.44 | 980522 | 23421 | 3.90% |
| 2025-09-30 | 2.45 | 2.40 | -0.03 | -1.23% | 2.39 | 2.46 | 1101178 | 26652 | 4.38% |
| 2025-09-29 | 2.36 | 2.43 | 0.06 | 2.53% | 2.32 | 2.46 | 1690207 | 40615 | 6.73% |
| 2025-09-26 | 2.41 | 2.37 | -0.05 | -2.07% | 2.35 | 2.42 | 1525489 | 36232 | 6.07% |
| 2025-09-25 | 2.45 | 2.42 | -0.02 | -0.82% | 2.38 | 2.46 | 1826481 | 44090 | 7.27% |
| 2025-09-24 | 2.50 | 2.44 | -0.08 | -3.17% | 2.41 | 2.55 | 2119611 | 52120 | 8.44% |
| 2025-09-23 | 2.57 | 2.52 | -0.10 | -3.82% | 2.46 | 2.61 | 2446881 | 61574 | 9.74% |
| 2025-09-22 | 2.60 | 2.62 | -0.10 | -3.68% | 2.56 | 2.74 | 3312814 | 87231 | 13.19% |
| 2025-09-19 | 2.90 | 2.72 | -0.30 | -9.93% | 2.72 | 2.90 | 1980783 | 54845 | 7.88% |
| 2025-09-18 | 2.99 | 3.02 | 0.10 | 3.42% | 2.91 | 3.21 | 7372149 | 226949 | 29.34% |
| 2025-09-17 | 2.90 | 2.92 | -0.04 | -1.35% | 2.86 | 3.03 | 3964646 | 116296 | 15.78% |
| 2025-09-16 | 2.93 | 2.96 | 0.09 | 3.14% | 2.80 | 2.99 | 4417105 | 127727 | 17.58% |
| 2025-09-15 | 3.11 | 2.87 | -0.07 | -2.38% | 2.85 | 3.23 | 6446926 | 196170 | 25.66% |
| 2025-09-12 | 2.72 | 2.94 | 0.27 | 10.11% | 2.65 | 2.94 | 5337618 | 151238 | 21.24% |
| 2025-09-11 | 2.60 | 2.67 | -0.02 | -0.74% | 2.51 | 2.68 | 4166031 | 108071 | 16.58% |
| 2025-09-10 | 2.59 | 2.69 | 0.15 | 5.91% | 2.56 | 2.79 | 5518194 | 147881 | 21.96% |
| 2025-09-09 | 2.62 | 2.54 | -0.14 | -5.22% | 2.51 | 2.74 | 3530885 | 91201 | 14.05% |
| 2025-09-08 | 2.74 | 2.68 | -0.05 | -1.83% | 2.62 | 2.79 | 3934764 | 105322 | 15.66% |