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 | 1.84 | 1.68 | -0.17 | -9.19% | 1.66 | 1.85 | 363519 | 6222 | 10.38% |
| 2025-12-15 | 1.80 | 1.85 | 0.02 | 1.09% | 1.80 | 1.92 | 240190 | 4465 | 6.86% |
| 2025-12-12 | 1.99 | 1.83 | -0.20 | -9.85% | 1.78 | 2.03 | 407292 | 7637 | 11.63% |
| 2025-12-11 | 2.00 | 2.03 | 0.02 | 1.00% | 1.98 | 2.15 | 338856 | 7004 | 9.67% |
| 2025-12-10 | 2.04 | 2.01 | -0.08 | -3.83% | 1.99 | 2.07 | 244406 | 4945 | 6.98% |
| 2025-12-09 | 2.05 | 2.09 | -0.02 | -0.95% | 1.97 | 2.22 | 495354 | 10159 | 14.14% |
| 2025-12-08 | 2.09 | 2.11 | 0.03 | 1.44% | 2.08 | 2.18 | 308595 | 6538 | 8.81% |
| 2025-12-05 | 2.16 | 2.08 | -0.16 | -7.14% | 2.04 | 2.20 | 479958 | 10083 | 13.70% |
| 2025-12-04 | 2.57 | 2.24 | -0.33 | -12.84% | 2.20 | 2.57 | 619981 | 14671 | 17.70% |
| 2025-12-03 | 2.15 | 2.57 | 0.43 | 20.09% | 2.14 | 2.57 | 687917 | 16352 | 19.64% |
| 2025-12-02 | 2.23 | 2.14 | -0.09 | -4.04% | 2.12 | 2.24 | 263908 | 5682 | 7.53% |
| 2025-12-01 | 2.32 | 2.23 | -0.09 | -3.88% | 2.21 | 2.34 | 323610 | 7287 | 9.24% |
| 2025-11-28 | 2.30 | 2.32 | 0.03 | 1.31% | 2.26 | 2.42 | 280168 | 6566 | 8.00% |
| 2025-11-27 | 2.42 | 2.29 | -0.20 | -8.03% | 2.27 | 2.46 | 409324 | 9581 | 11.68% |
| 2025-11-26 | 2.55 | 2.49 | -0.24 | -8.79% | 2.46 | 2.65 | 466318 | 11931 | 13.31% |
| 2025-11-25 | 2.61 | 2.73 | 0.02 | 0.74% | 2.48 | 2.78 | 591645 | 15352 | 16.89% |
| 2025-11-24 | 2.64 | 2.71 | -0.03 | -1.09% | 2.60 | 2.96 | 617747 | 17085 | 17.63% |
| 2025-11-21 | 2.83 | 2.74 | -0.09 | -3.18% | 2.52 | 3.28 | 1014545 | 29902 | 28.96% |
| 2025-11-20 | 2.31 | 2.83 | 0.47 | 19.92% | 2.28 | 2.83 | 763864 | 19662 | 21.80% |
| 2025-11-19 | 2.17 | 2.36 | 0.15 | 6.79% | 2.14 | 2.49 | 579407 | 13163 | 16.54% |
| 2025-11-18 | 2.33 | 2.21 | -0.10 | -4.33% | 2.19 | 2.34 | 376852 | 8519 | 10.76% |
| 2025-11-17 | 2.20 | 2.31 | 0.02 | 0.87% | 2.12 | 2.31 | 490193 | 10776 | 13.99% |
| 2025-11-14 | 2.23 | 2.29 | 0.07 | 3.15% | 2.22 | 2.38 | 525344 | 12073 | 15.00% |
| 2025-11-13 | 2.25 | 2.22 | -0.09 | -3.90% | 2.16 | 2.28 | 582436 | 12946 | 16.63% |
| 2025-11-12 | 2.16 | 2.31 | 0.10 | 4.52% | 2.13 | 2.44 | 892279 | 20032 | 25.47% |
| 2025-11-11 | 2.21 | 2.21 | -0.55 | -19.93% | 2.21 | 2.21 | 72154 | 1594 | 2.06% |
| 2025-11-10 | 2.76 | 2.76 | -0.69 | -20.00% | 2.76 | 2.76 | 19770 | 545 | 0.56% |
| 2025-11-07 | 3.46 | 3.45 | -0.02 | -0.58% | 3.42 | 3.50 | 75253 | 2599 | 2.15% |
| 2025-11-06 | 3.49 | 3.47 | -0.05 | -1.42% | 3.45 | 3.51 | 76220 | 2648 | 2.18% |
| 2025-11-05 | 3.50 | 3.52 | 0.01 | 0.28% | 3.44 | 3.61 | 112949 | 3993 | 3.22% |
| 2025-11-04 | 3.42 | 3.51 | 0.09 | 2.63% | 3.42 | 3.57 | 146526 | 5149 | 4.18% |
| 2025-11-03 | 3.39 | 3.42 | 0.01 | 0.29% | 3.31 | 3.42 | 112538 | 3795 | 3.21% |
| 2025-10-31 | 3.34 | 3.41 | 0.08 | 2.40% | 3.32 | 3.43 | 119161 | 4030 | 3.40% |
| 2025-10-30 | 3.34 | 3.33 | 0.00 | 0.00% | 3.31 | 3.40 | 125976 | 4226 | 3.60% |
| 2025-10-29 | 3.67 | 3.33 | -0.35 | -9.51% | 3.32 | 3.69 | 284368 | 9770 | 8.12% |
| 2025-10-28 | 3.77 | 3.68 | -0.15 | -3.92% | 3.67 | 3.80 | 164679 | 6116 | 4.70% |
| 2025-10-27 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.89 | 76528 | 2933 | 2.18% |
| 2025-10-24 | 3.86 | 3.81 | -0.07 | -1.80% | 3.80 | 3.92 | 83343 | 3214 | 2.38% |
| 2025-10-23 | 3.86 | 3.88 | 0.03 | 0.78% | 3.80 | 3.90 | 59947 | 2306 | 1.71% |
| 2025-10-22 | 3.81 | 3.85 | 0.04 | 1.05% | 3.80 | 3.87 | 53779 | 2067 | 1.54% |
| 2025-10-21 | 3.77 | 3.81 | -0.04 | -1.04% | 3.71 | 3.82 | 76830 | 2910 | 2.19% |
| 2025-10-20 | 3.82 | 3.85 | 0.07 | 1.85% | 3.79 | 3.85 | 40400 | 1547 | 1.15% |
| 2025-10-17 | 3.92 | 3.78 | -0.15 | -3.82% | 3.76 | 3.95 | 96473 | 3699 | 2.75% |
| 2025-10-16 | 3.87 | 3.93 | 0.06 | 1.55% | 3.84 | 3.97 | 91943 | 3605 | 2.62% |
| 2025-10-15 | 3.82 | 3.87 | 0.05 | 1.31% | 3.82 | 3.90 | 54314 | 2096 | 1.55% |
| 2025-10-14 | 3.82 | 3.82 | 0.00 | 0.00% | 3.81 | 3.91 | 55296 | 2135 | 1.58% |
| 2025-10-13 | 3.72 | 3.82 | 0.01 | 0.26% | 3.67 | 3.82 | 40436 | 1522 | 1.15% |
| 2025-10-10 | 3.77 | 3.81 | 0.03 | 0.79% | 3.75 | 3.85 | 49831 | 1896 | 1.42% |
| 2025-10-09 | 3.85 | 3.78 | -0.09 | -2.33% | 3.76 | 3.91 | 74172 | 2846 | 2.12% |
| 2025-09-30 | 3.81 | 3.87 | 0.03 | 0.78% | 3.81 | 3.90 | 52300 | 2021 | 1.49% |
| 2025-09-29 | 3.90 | 3.84 | -0.04 | -1.03% | 3.83 | 4.02 | 94403 | 3716 | 2.69% |
| 2025-09-26 | 3.75 | 3.88 | 0.13 | 3.47% | 3.70 | 4.05 | 134145 | 5213 | 3.83% |
| 2025-09-25 | 3.73 | 3.75 | 0.00 | 0.00% | 3.72 | 3.78 | 63919 | 2399 | 1.82% |
| 2025-09-24 | 3.70 | 3.75 | 0.00 | 0.00% | 3.66 | 3.80 | 56727 | 2126 | 1.62% |
| 2025-09-23 | 3.84 | 3.75 | -0.09 | -2.34% | 3.73 | 3.91 | 75156 | 2852 | 2.15% |
| 2025-09-22 | 3.92 | 3.84 | -0.12 | -3.03% | 3.82 | 3.92 | 65658 | 2537 | 1.87% |
| 2025-09-19 | 3.81 | 3.96 | 0.13 | 3.39% | 3.74 | 3.98 | 117172 | 4519 | 3.34% |
| 2025-09-18 | 3.93 | 3.83 | -0.09 | -2.30% | 3.81 | 3.95 | 101924 | 3949 | 2.91% |
| 2025-09-17 | 3.99 | 3.92 | -0.08 | -2.00% | 3.85 | 4.00 | 102061 | 3993 | 2.91% |
| 2025-09-16 | 4.01 | 4.00 | -0.07 | -1.72% | 3.96 | 4.05 | 85424 | 3411 | 2.44% |
| 2025-09-15 | 4.11 | 4.07 | -0.06 | -1.45% | 4.07 | 4.18 | 65640 | 2696 | 1.87% |
| 2025-09-12 | 4.16 | 4.13 | -0.03 | -0.72% | 4.12 | 4.22 | 50005 | 2082 | 1.43% |
| 2025-09-11 | 4.19 | 4.16 | -0.04 | -0.95% | 4.11 | 4.20 | 55002 | 2279 | 1.57% |
| 2025-09-10 | 4.11 | 4.20 | 0.07 | 1.69% | 4.10 | 4.23 | 66900 | 2799 | 1.91% |
| 2025-09-09 | 4.09 | 4.13 | 0.02 | 0.49% | 4.08 | 4.18 | 53128 | 2195 | 1.52% |
| 2025-09-08 | 4.00 | 4.11 | 0.07 | 1.73% | 4.00 | 4.21 | 75159 | 3098 | 2.15% |