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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 1.35 | 1.28 | -0.10 | -7.25% | 1.22 | 1.37 | 819819 | 10510 | 12.81% |
| 2025-12-16 | 1.43 | 1.38 | -0.09 | -6.12% | 1.36 | 1.47 | 562474 | 7880 | 8.79% |
| 2025-12-15 | 1.42 | 1.47 | 0.04 | 2.80% | 1.38 | 1.49 | 663966 | 9572 | 10.37% |
| 2025-12-12 | 1.65 | 1.43 | -0.25 | -14.88% | 1.40 | 1.66 | 1059226 | 15940 | 16.55% |
| 2025-12-11 | 1.68 | 1.68 | -0.02 | -1.18% | 1.66 | 1.74 | 507867 | 8620 | 7.94% |
| 2025-12-10 | 1.73 | 1.70 | -0.07 | -3.95% | 1.68 | 1.76 | 574771 | 9833 | 8.98% |
| 2025-12-09 | 1.70 | 1.77 | 0.01 | 0.57% | 1.67 | 1.82 | 866995 | 14929 | 13.55% |
| 2025-12-08 | 1.80 | 1.76 | 0.02 | 1.15% | 1.73 | 1.92 | 1078468 | 19520 | 16.85% |
| 2025-12-05 | 1.64 | 1.74 | -0.05 | -2.79% | 1.63 | 1.76 | 1094810 | 18561 | 17.11% |
| 2025-12-04 | 1.72 | 1.79 | -0.36 | -16.74% | 1.72 | 1.97 | 1767064 | 31252 | 27.61% |
| 2025-12-03 | 2.15 | 2.15 | -0.54 | -20.07% | 2.15 | 2.15 | 18413 | 395 | 0.29% |
| 2025-12-02 | 2.69 | 2.69 | -0.67 | -19.94% | 2.69 | 2.69 | 14822 | 398 | 0.23% |
| 2025-11-28 | 3.50 | 3.36 | -0.20 | -5.62% | 3.20 | 3.64 | 636930 | 21684 | 9.95% |
| 2025-11-27 | 3.76 | 3.56 | -0.29 | -7.53% | 3.40 | 3.83 | 463855 | 16536 | 7.25% |
| 2025-11-26 | 3.98 | 3.85 | -0.19 | -4.70% | 3.83 | 3.98 | 329122 | 12881 | 5.14% |
| 2025-11-25 | 3.90 | 4.04 | 0.04 | 1.00% | 3.89 | 4.08 | 357925 | 14324 | 5.59% |
| 2025-11-24 | 4.69 | 4.00 | -0.80 | -16.67% | 3.84 | 4.69 | 687514 | 27694 | 10.74% |
| 2025-11-21 | 4.99 | 4.80 | -0.31 | -6.07% | 4.80 | 5.39 | 556519 | 27993 | 8.70% |
| 2025-11-20 | 4.76 | 5.11 | 0.38 | 8.03% | 4.76 | 5.18 | 394125 | 19665 | 6.16% |
| 2025-11-19 | 4.94 | 4.73 | -0.32 | -6.34% | 4.70 | 5.07 | 334430 | 16186 | 5.23% |
| 2025-11-18 | 4.87 | 5.05 | 0.11 | 2.23% | 4.85 | 5.29 | 415834 | 21388 | 6.50% |
| 2025-11-17 | 4.59 | 4.94 | 0.30 | 6.47% | 4.57 | 5.10 | 329933 | 16076 | 5.16% |
| 2025-11-14 | 4.63 | 4.64 | -0.05 | -1.07% | 4.59 | 4.74 | 165715 | 7760 | 2.59% |
| 2025-11-13 | 4.62 | 4.69 | 0.09 | 1.96% | 4.58 | 4.80 | 213646 | 10046 | 3.34% |
| 2025-11-12 | 4.65 | 4.60 | -0.05 | -1.08% | 4.50 | 4.68 | 169448 | 7752 | 2.65% |
| 2025-11-11 | 4.71 | 4.65 | -0.11 | -2.31% | 4.65 | 4.83 | 194044 | 9145 | 3.03% |
| 2025-11-10 | 4.63 | 4.76 | 0.15 | 3.25% | 4.61 | 4.79 | 234838 | 11029 | 3.67% |
| 2025-11-07 | 4.70 | 4.61 | -0.13 | -2.74% | 4.56 | 4.81 | 242149 | 11285 | 3.78% |
| 2025-11-06 | 4.87 | 4.74 | -0.18 | -3.66% | 4.65 | 4.90 | 252208 | 11952 | 3.94% |
| 2025-11-05 | 4.83 | 4.92 | 0.02 | 0.41% | 4.75 | 5.13 | 424072 | 21065 | 6.63% |
| 2025-11-04 | 5.10 | 4.90 | -0.26 | -5.04% | 4.72 | 5.18 | 528748 | 25909 | 8.26% |
| 2025-11-03 | 4.29 | 5.16 | 0.86 | 20.00% | 4.25 | 5.16 | 689186 | 33669 | 10.77% |
| 2025-10-31 | 4.07 | 4.30 | 0.21 | 5.13% | 4.07 | 4.32 | 186768 | 7830 | 2.92% |
| 2025-10-30 | 4.11 | 4.09 | -0.04 | -0.97% | 4.09 | 4.22 | 118970 | 4921 | 1.86% |
| 2025-10-29 | 4.24 | 4.13 | -0.12 | -2.82% | 4.09 | 4.24 | 168802 | 6977 | 2.64% |
| 2025-10-28 | 4.33 | 4.25 | -0.08 | -1.85% | 4.23 | 4.40 | 142773 | 6125 | 2.23% |
| 2025-10-27 | 4.29 | 4.33 | 0.06 | 1.41% | 4.21 | 4.33 | 139895 | 5974 | 2.19% |
| 2025-10-24 | 4.29 | 4.27 | -0.04 | -0.93% | 4.22 | 4.37 | 157526 | 6775 | 2.46% |
| 2025-10-23 | 4.33 | 4.31 | -0.03 | -0.69% | 4.27 | 4.43 | 154045 | 6697 | 2.41% |
| 2025-10-22 | 4.25 | 4.34 | 0.06 | 1.40% | 4.25 | 4.43 | 161103 | 7036 | 2.52% |
| 2025-10-21 | 4.20 | 4.28 | 0.09 | 2.15% | 4.14 | 4.28 | 131521 | 5569 | 2.06% |
| 2025-10-20 | 4.21 | 4.19 | 0.01 | 0.24% | 4.09 | 4.21 | 123490 | 5136 | 1.93% |
| 2025-10-17 | 4.36 | 4.18 | -0.17 | -3.91% | 4.15 | 4.36 | 161340 | 6817 | 2.52% |
| 2025-10-16 | 4.26 | 4.35 | 0.10 | 2.35% | 4.21 | 4.43 | 214990 | 9359 | 3.36% |
| 2025-10-15 | 4.20 | 4.25 | 0.01 | 0.24% | 4.15 | 4.27 | 133620 | 5641 | 2.09% |
| 2025-10-14 | 4.23 | 4.24 | 0.05 | 1.19% | 4.22 | 4.49 | 254277 | 11007 | 3.97% |
| 2025-10-13 | 4.01 | 4.19 | -0.03 | -0.71% | 4.01 | 4.21 | 158396 | 6505 | 2.47% |
| 2025-10-10 | 4.18 | 4.22 | 0.01 | 0.24% | 4.14 | 4.34 | 194010 | 8246 | 3.03% |
| 2025-10-09 | 4.45 | 4.21 | -0.32 | -7.06% | 4.21 | 4.49 | 289512 | 12456 | 4.52% |
| 2025-09-30 | 4.55 | 4.53 | -0.01 | -0.22% | 4.48 | 4.68 | 156267 | 7098 | 2.44% |
| 2025-09-29 | 4.67 | 4.54 | -0.17 | -3.61% | 4.49 | 4.69 | 175778 | 8021 | 2.75% |
| 2025-09-26 | 4.80 | 4.71 | -0.15 | -3.09% | 4.70 | 4.83 | 171040 | 8108 | 2.67% |
| 2025-09-25 | 4.76 | 4.86 | 0.09 | 1.89% | 4.72 | 5.08 | 203706 | 10064 | 3.18% |
| 2025-09-24 | 4.75 | 4.77 | 0.01 | 0.21% | 4.68 | 4.80 | 107716 | 5120 | 1.68% |
| 2025-09-23 | 5.00 | 4.76 | -0.27 | -5.37% | 4.66 | 5.01 | 192798 | 9225 | 3.01% |
| 2025-09-22 | 5.01 | 5.03 | 0.07 | 1.41% | 4.98 | 5.15 | 128439 | 6493 | 2.01% |
| 2025-09-19 | 5.03 | 4.96 | -0.10 | -1.98% | 4.94 | 5.09 | 136736 | 6830 | 2.14% |
| 2025-09-18 | 5.15 | 5.06 | -0.13 | -2.50% | 5.00 | 5.16 | 187879 | 9584 | 2.94% |
| 2025-09-17 | 5.20 | 5.19 | -0.01 | -0.19% | 5.11 | 5.27 | 139317 | 7232 | 2.18% |
| 2025-09-16 | 5.26 | 5.20 | -0.09 | -1.70% | 5.09 | 5.29 | 255034 | 13217 | 3.98% |
| 2025-09-15 | 5.46 | 5.29 | -0.19 | -3.47% | 5.25 | 5.46 | 277886 | 14724 | 4.34% |
| 2025-09-12 | 5.22 | 5.48 | 0.25 | 4.78% | 5.20 | 5.74 | 403420 | 22279 | 6.30% |
| 2025-09-11 | 5.22 | 5.23 | 0.03 | 0.58% | 5.13 | 5.26 | 168623 | 8786 | 2.63% |
| 2025-09-10 | 5.26 | 5.20 | -0.05 | -0.95% | 5.16 | 5.26 | 153774 | 7980 | 2.40% |
| 2025-09-09 | 5.16 | 5.25 | 0.09 | 1.74% | 5.15 | 5.32 | 223410 | 11747 | 3.49% |
| 2025-09-08 | 5.22 | 5.16 | -0.05 | -0.96% | 5.12 | 5.24 | 153018 | 7925 | 2.39% |