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 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.98 | 277302 | 5390 | 2.14% |
| 2025-12-15 | 1.98 | 1.95 | -0.04 | -2.01% | 1.93 | 2.00 | 564501 | 11079 | 4.37% |
| 2025-12-12 | 2.05 | 1.99 | -0.05 | -2.45% | 1.97 | 2.06 | 496835 | 10009 | 3.84% |
| 2025-12-11 | 2.17 | 2.04 | -0.13 | -5.99% | 2.03 | 2.18 | 513541 | 10748 | 3.97% |
| 2025-12-10 | 2.20 | 2.17 | -0.04 | -1.81% | 2.14 | 2.22 | 272057 | 5911 | 2.10% |
| 2025-12-09 | 2.22 | 2.21 | -0.02 | -0.90% | 2.16 | 2.23 | 344722 | 7568 | 2.67% |
| 2025-12-08 | 2.18 | 2.23 | 0.06 | 2.76% | 2.17 | 2.25 | 462198 | 10279 | 3.57% |
| 2025-12-05 | 2.11 | 2.17 | 0.05 | 2.36% | 2.10 | 2.18 | 287161 | 6176 | 2.22% |
| 2025-12-04 | 2.15 | 2.12 | -0.04 | -1.85% | 2.11 | 2.17 | 336501 | 7176 | 2.60% |
| 2025-12-03 | 2.19 | 2.16 | -0.03 | -1.37% | 2.14 | 2.20 | 249417 | 5393 | 1.93% |
| 2025-12-02 | 2.19 | 2.19 | 0.01 | 0.46% | 2.14 | 2.21 | 264416 | 5749 | 2.05% |
| 2025-12-01 | 2.24 | 2.18 | -0.05 | -2.24% | 2.17 | 2.25 | 341526 | 7551 | 2.64% |
| 2025-11-28 | 2.15 | 2.23 | 0.09 | 4.21% | 2.12 | 2.23 | 326975 | 7140 | 2.53% |
| 2025-11-27 | 2.14 | 2.14 | -0.01 | -0.47% | 2.10 | 2.17 | 315906 | 6773 | 2.44% |
| 2025-11-26 | 2.15 | 2.15 | 0.01 | 0.47% | 2.13 | 2.26 | 491841 | 10768 | 3.80% |
| 2025-11-25 | 2.14 | 2.14 | 0.02 | 0.94% | 2.08 | 2.16 | 399153 | 8490 | 3.09% |
| 2025-11-24 | 2.10 | 2.12 | 0.04 | 1.92% | 2.07 | 2.16 | 501883 | 10584 | 3.88% |
| 2025-11-21 | 2.24 | 2.08 | -0.17 | -7.56% | 2.07 | 2.27 | 603327 | 12972 | 4.67% |
| 2025-11-20 | 2.28 | 2.25 | -0.03 | -1.32% | 2.23 | 2.32 | 318001 | 7208 | 2.46% |
| 2025-11-19 | 2.35 | 2.28 | -0.06 | -2.56% | 2.26 | 2.38 | 378423 | 8683 | 2.93% |
| 2025-11-18 | 2.45 | 2.34 | -0.11 | -4.49% | 2.32 | 2.47 | 431370 | 10179 | 3.34% |
| 2025-11-17 | 2.49 | 2.45 | -0.06 | -2.39% | 2.43 | 2.53 | 500413 | 12352 | 3.87% |
| 2025-11-14 | 2.37 | 2.51 | 0.14 | 5.91% | 2.35 | 2.55 | 784301 | 19400 | 6.07% |
| 2025-11-13 | 2.35 | 2.37 | 0.01 | 0.42% | 2.32 | 2.37 | 245676 | 5789 | 1.90% |
| 2025-11-12 | 2.36 | 2.36 | -0.01 | -0.42% | 2.31 | 2.38 | 325968 | 7640 | 2.52% |
| 2025-11-11 | 2.34 | 2.37 | 0.03 | 1.28% | 2.33 | 2.37 | 280708 | 6603 | 2.17% |
| 2025-11-10 | 2.39 | 2.34 | -0.03 | -1.27% | 2.31 | 2.41 | 384213 | 9037 | 2.97% |
| 2025-11-07 | 2.38 | 2.37 | -0.03 | -1.25% | 2.35 | 2.41 | 261101 | 6197 | 2.02% |
| 2025-11-06 | 2.48 | 2.40 | -0.08 | -3.23% | 2.37 | 2.48 | 453472 | 10919 | 3.51% |
| 2025-11-05 | 2.44 | 2.48 | 0.04 | 1.64% | 2.41 | 2.50 | 323489 | 7983 | 2.50% |
| 2025-11-04 | 2.46 | 2.44 | -0.02 | -0.81% | 2.39 | 2.47 | 408359 | 9951 | 3.16% |
| 2025-11-03 | 2.37 | 2.46 | 0.11 | 4.68% | 2.34 | 2.47 | 616294 | 14892 | 4.77% |
| 2025-10-31 | 2.32 | 2.35 | 0.06 | 2.62% | 2.29 | 2.37 | 393505 | 9170 | 3.04% |
| 2025-10-30 | 2.30 | 2.29 | -0.02 | -0.87% | 2.29 | 2.36 | 316994 | 7356 | 2.45% |
| 2025-10-29 | 2.34 | 2.31 | -0.02 | -0.86% | 2.27 | 2.35 | 295222 | 6783 | 2.28% |
| 2025-10-28 | 2.33 | 2.33 | 0.01 | 0.43% | 2.30 | 2.35 | 286503 | 6676 | 2.22% |
| 2025-10-27 | 2.38 | 2.32 | -0.05 | -2.11% | 2.30 | 2.42 | 495933 | 11611 | 3.84% |
| 2025-10-24 | 2.40 | 2.37 | -0.02 | -0.84% | 2.33 | 2.40 | 471851 | 11132 | 3.65% |
| 2025-10-23 | 2.40 | 2.39 | 0.02 | 0.84% | 2.33 | 2.44 | 602630 | 14334 | 4.66% |
| 2025-10-22 | 2.34 | 2.37 | 0.02 | 0.85% | 2.30 | 2.41 | 1085704 | 25746 | 8.40% |
| 2025-10-21 | 2.15 | 2.35 | 0.21 | 9.81% | 2.15 | 2.35 | 983356 | 22320 | 7.61% |
| 2025-10-20 | 2.16 | 2.14 | 0.02 | 0.94% | 2.13 | 2.19 | 460510 | 9903 | 3.56% |
| 2025-10-17 | 2.05 | 2.12 | 0.07 | 3.41% | 2.05 | 2.22 | 606063 | 12948 | 4.69% |
| 2025-10-16 | 2.08 | 2.05 | -0.05 | -2.38% | 2.04 | 2.10 | 239198 | 4927 | 1.85% |
| 2025-10-15 | 2.08 | 2.10 | 0.02 | 0.96% | 2.05 | 2.11 | 208682 | 4350 | 1.61% |
| 2025-10-14 | 2.08 | 2.08 | 0.00 | 0.00% | 2.07 | 2.14 | 332212 | 6991 | 2.57% |
| 2025-10-13 | 2.01 | 2.08 | 0.00 | 0.00% | 1.98 | 2.09 | 330828 | 6766 | 2.56% |
| 2025-10-10 | 2.07 | 2.08 | 0.01 | 0.48% | 2.05 | 2.12 | 300080 | 6267 | 2.32% |
| 2025-10-09 | 2.05 | 2.07 | 0.02 | 0.98% | 2.05 | 2.09 | 304916 | 6304 | 2.36% |
| 2025-09-30 | 2.05 | 2.05 | 0.01 | 0.49% | 2.03 | 2.08 | 210823 | 4322 | 1.63% |
| 2025-09-29 | 2.00 | 2.04 | 0.04 | 2.00% | 1.94 | 2.04 | 247339 | 4957 | 1.91% |
| 2025-09-26 | 1.99 | 2.00 | 0.00 | 0.00% | 1.98 | 2.04 | 221892 | 4466 | 1.72% |
| 2025-09-25 | 2.05 | 2.00 | -0.06 | -2.91% | 2.00 | 2.06 | 275918 | 5561 | 2.13% |
| 2025-09-24 | 2.03 | 2.06 | 0.03 | 1.48% | 2.00 | 2.06 | 259647 | 5285 | 2.01% |
| 2025-09-23 | 2.11 | 2.03 | -0.08 | -3.79% | 1.98 | 2.12 | 425215 | 8582 | 3.29% |
| 2025-09-22 | 2.13 | 2.11 | 0.00 | 0.00% | 2.06 | 2.13 | 408426 | 8564 | 3.16% |
| 2025-09-19 | 2.20 | 2.11 | -0.10 | -4.52% | 2.10 | 2.24 | 532709 | 11375 | 4.12% |
| 2025-09-18 | 2.22 | 2.21 | -0.01 | -0.45% | 2.19 | 2.28 | 636186 | 14247 | 4.92% |
| 2025-09-17 | 2.25 | 2.22 | -0.02 | -0.89% | 2.14 | 2.25 | 481636 | 10556 | 3.73% |
| 2025-09-16 | 2.20 | 2.24 | 0.03 | 1.36% | 2.17 | 2.24 | 425700 | 9436 | 3.29% |
| 2025-09-15 | 2.16 | 2.21 | 0.07 | 3.27% | 2.13 | 2.21 | 630597 | 13737 | 4.88% |
| 2025-09-12 | 2.09 | 2.14 | 0.05 | 2.39% | 2.08 | 2.14 | 520198 | 11018 | 4.02% |
| 2025-09-11 | 2.07 | 2.09 | 0.01 | 0.48% | 2.02 | 2.09 | 416269 | 8612 | 3.22% |
| 2025-09-10 | 2.04 | 2.08 | 0.04 | 1.96% | 2.03 | 2.10 | 465799 | 9654 | 3.60% |
| 2025-09-09 | 2.03 | 2.04 | 0.00 | 0.00% | 2.02 | 2.06 | 433991 | 8854 | 3.36% |
| 2025-09-08 | 2.07 | 2.04 | -0.04 | -1.92% | 2.02 | 2.10 | 663787 | 13563 | 5.13% |