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 | 1.61 | 1.57 | -0.04 | -2.48% | 1.56 | 1.62 | 6503226 | 102812 | 2.98% |
| 2025-12-15 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.64 | 5326939 | 86086 | 2.44% |
| 2025-12-12 | 1.58 | 1.60 | 0.01 | 0.63% | 1.58 | 1.62 | 6099463 | 97534 | 2.80% |
| 2025-12-11 | 1.63 | 1.59 | -0.03 | -1.85% | 1.58 | 1.63 | 6454540 | 103378 | 2.96% |
| 2025-12-10 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 4614509 | 74853 | 2.12% |
| 2025-12-09 | 1.65 | 1.62 | -0.03 | -1.82% | 1.62 | 1.66 | 5306936 | 86860 | 2.43% |
| 2025-12-08 | 1.65 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 6233435 | 103304 | 2.86% |
| 2025-12-05 | 1.61 | 1.66 | 0.05 | 3.11% | 1.60 | 1.66 | 7628876 | 124533 | 3.50% |
| 2025-12-04 | 1.65 | 1.61 | -0.04 | -2.42% | 1.60 | 1.66 | 7232896 | 117075 | 3.32% |
| 2025-12-03 | 1.65 | 1.65 | 0.01 | 0.61% | 1.64 | 1.70 | 9706657 | 161719 | 4.45% |
| 2025-12-02 | 1.68 | 1.64 | 0.02 | 1.23% | 1.63 | 1.70 | 11517110 | 191157 | 5.28% |
| 2025-12-01 | 1.56 | 1.62 | 0.01 | 0.62% | 1.54 | 1.63 | 11978856 | 189217 | 5.49% |
| 2025-11-28 | 1.58 | 1.61 | 0.03 | 1.90% | 1.56 | 1.64 | 8209938 | 130952 | 3.76% |
| 2025-11-27 | 1.57 | 1.58 | 0.00 | 0.00% | 1.56 | 1.59 | 5367347 | 84589 | 2.46% |
| 2025-11-26 | 1.56 | 1.58 | 0.01 | 0.64% | 1.56 | 1.59 | 4808760 | 75857 | 2.20% |
| 2025-11-25 | 1.57 | 1.57 | 0.01 | 0.64% | 1.55 | 1.59 | 6115997 | 96127 | 2.80% |
| 2025-11-24 | 1.57 | 1.56 | -0.01 | -0.64% | 1.54 | 1.59 | 7705417 | 120187 | 3.53% |
| 2025-11-21 | 1.62 | 1.57 | -0.07 | -4.27% | 1.56 | 1.65 | 12141409 | 194811 | 5.56% |
| 2025-11-20 | 1.66 | 1.64 | -0.02 | -1.20% | 1.63 | 1.68 | 8419092 | 139211 | 3.86% |
| 2025-11-19 | 1.71 | 1.66 | -0.05 | -2.92% | 1.65 | 1.72 | 10417174 | 174389 | 4.77% |
| 2025-11-18 | 1.79 | 1.71 | -0.08 | -4.47% | 1.68 | 1.82 | 16942504 | 294220 | 7.77% |
| 2025-11-17 | 1.78 | 1.79 | 0.00 | 0.00% | 1.74 | 1.81 | 24533240 | 434996 | 11.24% |
| 2025-11-14 | 1.63 | 1.79 | 0.16 | 9.82% | 1.62 | 1.79 | 25370752 | 438653 | 11.63% |
| 2025-11-13 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 4398194 | 71618 | 2.02% |
| 2025-11-12 | 1.64 | 1.62 | -0.02 | -1.22% | 1.61 | 1.65 | 5662424 | 92039 | 2.60% |
| 2025-11-11 | 1.65 | 1.64 | -0.01 | -0.61% | 1.63 | 1.66 | 4718559 | 77523 | 2.16% |
| 2025-11-10 | 1.64 | 1.65 | 0.01 | 0.61% | 1.64 | 1.66 | 4537670 | 74802 | 2.08% |
| 2025-11-07 | 1.65 | 1.64 | -0.01 | -0.61% | 1.63 | 1.67 | 5036403 | 82784 | 2.31% |
| 2025-11-06 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 4948344 | 81928 | 2.27% |
| 2025-11-05 | 1.61 | 1.66 | 0.04 | 2.47% | 1.61 | 1.68 | 9880045 | 162868 | 4.53% |
| 2025-11-04 | 1.62 | 1.62 | 0.00 | 0.00% | 1.62 | 1.65 | 4638112 | 75683 | 2.13% |
| 2025-11-03 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.63 | 4205904 | 68127 | 1.93% |
| 2025-10-31 | 1.62 | 1.61 | -0.02 | -1.23% | 1.61 | 1.64 | 5483259 | 88798 | 2.51% |
| 2025-10-30 | 1.64 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 6553362 | 107187 | 3.00% |
| 2025-10-29 | 1.63 | 1.65 | 0.02 | 1.23% | 1.61 | 1.66 | 6834640 | 111874 | 3.13% |
| 2025-10-28 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 5096152 | 82990 | 2.34% |
| 2025-10-27 | 1.66 | 1.63 | -0.02 | -1.21% | 1.63 | 1.67 | 6870016 | 112900 | 3.15% |
| 2025-10-24 | 1.68 | 1.65 | -0.04 | -2.37% | 1.64 | 1.69 | 10029396 | 166479 | 4.60% |
| 2025-10-23 | 1.66 | 1.69 | 0.02 | 1.20% | 1.66 | 1.72 | 12069504 | 203887 | 5.53% |
| 2025-10-22 | 1.69 | 1.67 | -0.03 | -1.76% | 1.66 | 1.70 | 7625284 | 127504 | 3.49% |
| 2025-10-21 | 1.69 | 1.70 | 0.03 | 1.80% | 1.66 | 1.71 | 10203234 | 172159 | 4.68% |
| 2025-10-20 | 1.65 | 1.67 | 0.04 | 2.45% | 1.64 | 1.68 | 9275284 | 154409 | 4.25% |
| 2025-10-17 | 1.66 | 1.63 | -0.03 | -1.81% | 1.62 | 1.69 | 8535750 | 141263 | 3.91% |
| 2025-10-16 | 1.68 | 1.66 | -0.03 | -1.78% | 1.64 | 1.69 | 9213953 | 153261 | 4.22% |
| 2025-10-15 | 1.70 | 1.69 | -0.01 | -0.59% | 1.66 | 1.73 | 9277201 | 156744 | 4.25% |
| 2025-10-14 | 1.75 | 1.70 | -0.04 | -2.30% | 1.69 | 1.79 | 13532849 | 235398 | 6.20% |
| 2025-10-13 | 1.67 | 1.74 | 0.02 | 1.16% | 1.65 | 1.75 | 12883889 | 220071 | 5.91% |
| 2025-10-10 | 1.69 | 1.72 | 0.02 | 1.18% | 1.67 | 1.76 | 14043716 | 241636 | 6.44% |
| 2025-10-09 | 1.65 | 1.70 | 0.07 | 4.29% | 1.64 | 1.73 | 13935219 | 233865 | 6.39% |
| 2025-09-30 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.65 | 7779923 | 126926 | 3.57% |
| 2025-09-29 | 1.60 | 1.62 | 0.01 | 0.62% | 1.57 | 1.63 | 9023633 | 144201 | 4.14% |
| 2025-09-26 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.65 | 8227536 | 133274 | 3.77% |
| 2025-09-25 | 1.65 | 1.61 | -0.05 | -3.01% | 1.60 | 1.65 | 11990260 | 194635 | 5.50% |
| 2025-09-24 | 1.68 | 1.66 | -0.06 | -3.49% | 1.64 | 1.69 | 15214053 | 252392 | 6.97% |
| 2025-09-23 | 1.63 | 1.72 | 0.10 | 6.17% | 1.62 | 1.78 | 26110264 | 446729 | 11.97% |
| 2025-09-22 | 1.65 | 1.62 | -0.07 | -4.14% | 1.61 | 1.70 | 18719810 | 308049 | 8.58% |
| 2025-09-19 | 1.78 | 1.69 | -0.02 | -1.17% | 1.63 | 1.85 | 39873312 | 689550 | 18.28% |
| 2025-09-18 | 1.58 | 1.71 | 0.16 | 10.32% | 1.58 | 1.71 | 21453842 | 362647 | 9.83% |
| 2025-09-17 | 1.56 | 1.55 | -0.01 | -0.64% | 1.52 | 1.56 | 8735613 | 134775 | 4.00% |
| 2025-09-16 | 1.54 | 1.56 | 0.03 | 1.96% | 1.52 | 1.58 | 13510601 | 209484 | 6.19% |
| 2025-09-15 | 1.49 | 1.53 | 0.04 | 2.68% | 1.48 | 1.55 | 11705632 | 177904 | 5.37% |
| 2025-09-12 | 1.45 | 1.49 | 0.04 | 2.76% | 1.44 | 1.51 | 11638450 | 171864 | 5.33% |
| 2025-09-11 | 1.43 | 1.45 | 0.01 | 0.69% | 1.42 | 1.46 | 6686834 | 96297 | 3.06% |
| 2025-09-10 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 2459659 | 35377 | 1.13% |
| 2025-09-09 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.46 | 4666208 | 67440 | 2.14% |
| 2025-09-08 | 1.43 | 1.44 | 0.00 | 0.00% | 1.43 | 1.46 | 3671707 | 53066 | 1.68% |