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 | 1.76 | 1.73 | -0.04 | -2.26% | 1.73 | 1.77 | 529366 | 9230 | 1.61% |
| 2025-12-15 | 1.74 | 1.77 | 0.02 | 1.14% | 1.73 | 1.78 | 525145 | 9250 | 1.60% |
| 2025-12-12 | 1.78 | 1.75 | -0.04 | -2.23% | 1.75 | 1.79 | 696106 | 12316 | 2.12% |
| 2025-12-11 | 1.83 | 1.79 | -0.04 | -2.19% | 1.78 | 1.84 | 704455 | 12683 | 2.14% |
| 2025-12-10 | 1.83 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 477104 | 8711 | 1.45% |
| 2025-12-09 | 1.86 | 1.82 | -0.05 | -2.67% | 1.82 | 1.87 | 649917 | 11923 | 1.98% |
| 2025-12-08 | 1.89 | 1.87 | -0.02 | -1.06% | 1.86 | 1.90 | 488763 | 9145 | 1.49% |
| 2025-12-05 | 1.85 | 1.89 | 0.04 | 2.16% | 1.83 | 1.90 | 564149 | 10558 | 1.72% |
| 2025-12-04 | 1.89 | 1.85 | -0.04 | -2.12% | 1.83 | 1.90 | 693142 | 12848 | 2.11% |
| 2025-12-03 | 1.91 | 1.89 | -0.01 | -0.53% | 1.88 | 1.93 | 577586 | 10990 | 1.76% |
| 2025-12-02 | 1.91 | 1.90 | -0.02 | -1.04% | 1.87 | 1.92 | 585922 | 11076 | 1.78% |
| 2025-12-01 | 1.91 | 1.92 | 0.01 | 0.52% | 1.91 | 1.96 | 710934 | 13703 | 2.16% |
| 2025-11-28 | 1.86 | 1.91 | 0.06 | 3.24% | 1.84 | 1.91 | 880514 | 16559 | 2.68% |
| 2025-11-27 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.87 | 749806 | 13851 | 2.28% |
| 2025-11-26 | 1.82 | 1.85 | 0.03 | 1.65% | 1.82 | 1.88 | 969537 | 17921 | 2.95% |
| 2025-11-25 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 662046 | 12022 | 2.01% |
| 2025-11-24 | 1.85 | 1.82 | -0.01 | -0.55% | 1.79 | 1.86 | 911891 | 16617 | 2.78% |
| 2025-11-21 | 1.95 | 1.83 | -0.14 | -7.11% | 1.83 | 1.95 | 1212869 | 22801 | 3.69% |
| 2025-11-20 | 1.97 | 1.97 | 0.01 | 0.51% | 1.95 | 1.99 | 683158 | 13472 | 2.08% |
| 2025-11-19 | 1.99 | 1.96 | -0.03 | -1.51% | 1.93 | 2.01 | 938417 | 18404 | 2.86% |
| 2025-11-18 | 2.07 | 1.99 | -0.08 | -3.86% | 1.97 | 2.08 | 1165978 | 23408 | 3.55% |
| 2025-11-17 | 2.07 | 2.07 | 0.00 | 0.00% | 2.05 | 2.10 | 770922 | 15943 | 2.35% |
| 2025-11-14 | 2.06 | 2.07 | -0.01 | -0.48% | 2.05 | 2.10 | 884358 | 18345 | 2.69% |
| 2025-11-13 | 2.03 | 2.08 | 0.05 | 2.46% | 2.01 | 2.09 | 1158643 | 23898 | 3.53% |
| 2025-11-12 | 2.05 | 2.03 | -0.03 | -1.46% | 2.01 | 2.06 | 1078840 | 21857 | 3.28% |
| 2025-11-11 | 2.03 | 2.06 | 0.02 | 0.98% | 2.02 | 2.08 | 1474198 | 30200 | 4.49% |
| 2025-11-10 | 2.02 | 2.04 | 0.04 | 2.00% | 2.01 | 2.10 | 1801764 | 36916 | 5.48% |
| 2025-11-07 | 1.95 | 2.00 | 0.05 | 2.56% | 1.95 | 2.06 | 2154049 | 43355 | 6.56% |
| 2025-11-06 | 1.89 | 1.95 | 0.07 | 3.72% | 1.87 | 1.99 | 1968285 | 38044 | 5.99% |
| 2025-11-05 | 1.85 | 1.88 | 0.02 | 1.08% | 1.84 | 1.90 | 789505 | 14841 | 2.40% |
| 2025-11-04 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 792431 | 14724 | 2.41% |
| 2025-11-03 | 1.84 | 1.86 | 0.02 | 1.09% | 1.84 | 1.87 | 847898 | 15717 | 2.58% |
| 2025-10-31 | 1.80 | 1.84 | 0.05 | 2.79% | 1.80 | 1.88 | 1263810 | 23390 | 3.85% |
| 2025-10-30 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.82 | 651535 | 11714 | 1.98% |
| 2025-10-29 | 1.78 | 1.82 | 0.03 | 1.68% | 1.76 | 1.84 | 859800 | 15441 | 2.62% |
| 2025-10-28 | 1.80 | 1.79 | 0.00 | 0.00% | 1.78 | 1.82 | 415551 | 7457 | 1.26% |
| 2025-10-27 | 1.82 | 1.79 | -0.02 | -1.10% | 1.79 | 1.83 | 676218 | 12209 | 2.06% |
| 2025-10-24 | 1.86 | 1.81 | -0.02 | -1.09% | 1.80 | 1.90 | 1148356 | 21111 | 3.49% |
| 2025-10-23 | 1.81 | 1.83 | 0.01 | 0.55% | 1.79 | 1.85 | 842732 | 15310 | 2.56% |
| 2025-10-22 | 1.82 | 1.82 | 0.01 | 0.55% | 1.80 | 1.84 | 747254 | 13566 | 2.27% |
| 2025-10-21 | 1.76 | 1.81 | 0.05 | 2.84% | 1.75 | 1.82 | 1119948 | 20090 | 3.41% |
| 2025-10-20 | 1.75 | 1.76 | 0.03 | 1.73% | 1.73 | 1.77 | 599380 | 10504 | 1.82% |
| 2025-10-17 | 1.75 | 1.73 | -0.02 | -1.14% | 1.72 | 1.77 | 658845 | 11508 | 2.01% |
| 2025-10-16 | 1.78 | 1.75 | -0.03 | -1.69% | 1.73 | 1.78 | 631336 | 11067 | 1.92% |
| 2025-10-15 | 1.80 | 1.78 | -0.02 | -1.11% | 1.77 | 1.83 | 717080 | 12878 | 2.18% |
| 2025-10-14 | 1.76 | 1.80 | 0.05 | 2.86% | 1.76 | 1.82 | 1250954 | 22513 | 3.81% |
| 2025-10-13 | 1.72 | 1.75 | -0.01 | -0.57% | 1.70 | 1.75 | 626108 | 10832 | 1.91% |
| 2025-10-10 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.79 | 863720 | 15317 | 2.63% |
| 2025-10-09 | 1.72 | 1.75 | 0.03 | 1.74% | 1.72 | 1.75 | 681613 | 11850 | 2.07% |
| 2025-09-30 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.73 | 350754 | 6042 | 1.07% |
| 2025-09-29 | 1.73 | 1.72 | 0.00 | 0.00% | 1.70 | 1.73 | 622958 | 10686 | 1.90% |
| 2025-09-26 | 1.72 | 1.72 | -0.01 | -0.58% | 1.71 | 1.75 | 571882 | 9905 | 1.74% |
| 2025-09-25 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 540993 | 9372 | 1.65% |
| 2025-09-24 | 1.73 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 693609 | 12041 | 2.11% |
| 2025-09-23 | 1.79 | 1.74 | -0.06 | -3.33% | 1.72 | 1.80 | 1004449 | 17494 | 3.06% |
| 2025-09-22 | 1.83 | 1.80 | -0.04 | -2.17% | 1.78 | 1.84 | 862819 | 15474 | 2.63% |
| 2025-09-19 | 1.93 | 1.84 | -0.09 | -4.66% | 1.81 | 1.93 | 1317290 | 24374 | 4.01% |
| 2025-09-18 | 1.89 | 1.93 | 0.03 | 1.58% | 1.89 | 1.99 | 1711799 | 33277 | 5.21% |
| 2025-09-17 | 1.92 | 1.90 | -0.02 | -1.04% | 1.86 | 1.92 | 1131882 | 21450 | 3.44% |
| 2025-09-16 | 1.90 | 1.92 | 0.02 | 1.05% | 1.87 | 1.94 | 1358592 | 25828 | 4.13% |
| 2025-09-15 | 1.86 | 1.90 | 0.07 | 3.83% | 1.85 | 1.92 | 1814488 | 34323 | 5.52% |
| 2025-09-12 | 1.79 | 1.83 | 0.04 | 2.23% | 1.78 | 1.86 | 2024316 | 36968 | 6.16% |
| 2025-09-11 | 1.78 | 1.79 | 0.00 | 0.00% | 1.74 | 1.79 | 835570 | 14772 | 2.54% |
| 2025-09-10 | 1.78 | 1.79 | 0.01 | 0.56% | 1.76 | 1.80 | 803478 | 14309 | 2.45% |
| 2025-09-09 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.80 | 998464 | 17741 | 3.04% |
| 2025-09-08 | 1.74 | 1.77 | 0.03 | 1.72% | 1.74 | 1.79 | 1104067 | 19496 | 3.36% |