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 | 1.74 | 1.72 | -0.03 | -1.71% | 1.71 | 1.77 | 4224348 | 73109 | 1.29% |
| 2025-12-15 | 1.73 | 1.75 | 0.02 | 1.16% | 1.70 | 1.76 | 4071321 | 70673 | 1.24% |
| 2025-12-12 | 1.74 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 3889060 | 67326 | 1.18% |
| 2025-12-11 | 1.78 | 1.73 | -0.07 | -3.89% | 1.73 | 1.79 | 6433532 | 112718 | 1.96% |
| 2025-12-10 | 1.73 | 1.80 | 0.07 | 4.05% | 1.73 | 1.82 | 8320904 | 148304 | 2.53% |
| 2025-12-09 | 1.78 | 1.73 | -0.06 | -3.35% | 1.72 | 1.79 | 5498494 | 95865 | 1.67% |
| 2025-12-08 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 4312834 | 76837 | 1.31% |
| 2025-12-05 | 1.75 | 1.77 | 0.01 | 0.57% | 1.73 | 1.77 | 3457967 | 60555 | 1.05% |
| 2025-12-04 | 1.77 | 1.76 | -0.01 | -0.56% | 1.73 | 1.78 | 4489348 | 78817 | 1.37% |
| 2025-12-03 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.78 | 4367478 | 77173 | 1.33% |
| 2025-12-02 | 1.77 | 1.76 | 0.00 | 0.00% | 1.72 | 1.77 | 4816438 | 84220 | 1.47% |
| 2025-12-01 | 1.72 | 1.76 | 0.03 | 1.73% | 1.72 | 1.77 | 5630274 | 98485 | 1.71% |
| 2025-11-28 | 1.69 | 1.73 | 0.04 | 2.37% | 1.67 | 1.74 | 4721782 | 80635 | 1.44% |
| 2025-11-27 | 1.72 | 1.69 | -0.02 | -1.17% | 1.68 | 1.73 | 3850615 | 65382 | 1.17% |
| 2025-11-26 | 1.69 | 1.71 | 0.02 | 1.18% | 1.68 | 1.75 | 5074483 | 87223 | 1.54% |
| 2025-11-25 | 1.68 | 1.69 | 0.02 | 1.20% | 1.66 | 1.70 | 4008966 | 67478 | 1.22% |
| 2025-11-24 | 1.70 | 1.67 | -0.02 | -1.18% | 1.65 | 1.72 | 5173938 | 86778 | 1.57% |
| 2025-11-21 | 1.75 | 1.69 | -0.08 | -4.52% | 1.69 | 1.76 | 6522960 | 112373 | 1.98% |
| 2025-11-20 | 1.76 | 1.77 | 0.01 | 0.57% | 1.76 | 1.81 | 5377437 | 95711 | 1.64% |
| 2025-11-19 | 1.80 | 1.76 | -0.05 | -2.76% | 1.74 | 1.82 | 6771148 | 119912 | 2.06% |
| 2025-11-18 | 1.86 | 1.81 | -0.06 | -3.21% | 1.80 | 1.89 | 7241554 | 132671 | 2.20% |
| 2025-11-17 | 1.90 | 1.87 | -0.03 | -1.58% | 1.85 | 1.91 | 6655794 | 124618 | 2.02% |
| 2025-11-14 | 1.88 | 1.90 | 0.03 | 1.60% | 1.88 | 1.92 | 9858428 | 187895 | 3.00% |
| 2025-11-13 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.91 | 7282421 | 136627 | 2.22% |
| 2025-11-12 | 1.82 | 1.85 | 0.02 | 1.09% | 1.79 | 1.86 | 8876335 | 161754 | 2.70% |
| 2025-11-11 | 1.84 | 1.83 | -0.01 | -0.54% | 1.81 | 1.85 | 5722798 | 104624 | 1.74% |
| 2025-11-10 | 1.82 | 1.84 | 0.01 | 0.55% | 1.80 | 1.87 | 8018695 | 147699 | 2.44% |
| 2025-11-07 | 1.86 | 1.83 | 0.03 | 1.67% | 1.80 | 1.88 | 9101457 | 167453 | 2.77% |
| 2025-11-06 | 1.86 | 1.80 | -0.07 | -3.74% | 1.79 | 1.89 | 10532798 | 191832 | 3.20% |
| 2025-11-05 | 1.80 | 1.87 | 0.06 | 3.31% | 1.78 | 1.93 | 13966048 | 260841 | 4.25% |
| 2025-11-04 | 1.83 | 1.81 | -0.02 | -1.09% | 1.79 | 1.88 | 8767864 | 160447 | 2.67% |
| 2025-11-03 | 1.78 | 1.83 | 0.06 | 3.39% | 1.77 | 1.84 | 10257208 | 186171 | 3.12% |
| 2025-10-31 | 1.79 | 1.77 | 0.03 | 1.72% | 1.75 | 1.82 | 8806183 | 156725 | 2.68% |
| 2025-10-30 | 1.74 | 1.74 | -0.01 | -0.57% | 1.72 | 1.75 | 5161027 | 89653 | 1.57% |
| 2025-10-29 | 1.70 | 1.75 | 0.06 | 3.55% | 1.69 | 1.78 | 8839983 | 153878 | 2.69% |
| 2025-10-28 | 1.69 | 1.69 | 0.01 | 0.60% | 1.68 | 1.72 | 4165221 | 70585 | 1.27% |
| 2025-10-27 | 1.69 | 1.68 | 0.00 | 0.00% | 1.67 | 1.70 | 3633845 | 61136 | 1.11% |
| 2025-10-24 | 1.71 | 1.68 | -0.02 | -1.18% | 1.67 | 1.73 | 4466902 | 75644 | 1.36% |
| 2025-10-23 | 1.71 | 1.70 | -0.02 | -1.16% | 1.68 | 1.72 | 4337644 | 73726 | 1.32% |
| 2025-10-22 | 1.74 | 1.72 | -0.02 | -1.15% | 1.70 | 1.75 | 5234848 | 89951 | 1.59% |
| 2025-10-21 | 1.74 | 1.74 | 0.00 | 0.00% | 1.69 | 1.75 | 7930439 | 136469 | 2.41% |
| 2025-10-20 | 1.70 | 1.74 | 0.06 | 3.57% | 1.69 | 1.77 | 9252139 | 160443 | 2.81% |
| 2025-10-17 | 1.69 | 1.68 | -0.02 | -1.18% | 1.67 | 1.73 | 8077686 | 136986 | 2.46% |
| 2025-10-16 | 1.67 | 1.70 | 0.03 | 1.80% | 1.65 | 1.70 | 7565692 | 126767 | 2.30% |
| 2025-10-15 | 1.63 | 1.67 | 0.04 | 2.45% | 1.63 | 1.68 | 5192537 | 85901 | 1.58% |
| 2025-10-14 | 1.63 | 1.63 | 0.01 | 0.62% | 1.63 | 1.68 | 5367328 | 88524 | 1.63% |
| 2025-10-13 | 1.59 | 1.62 | -0.02 | -1.22% | 1.58 | 1.63 | 4310166 | 69205 | 1.31% |
| 2025-10-10 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.69 | 4465918 | 73778 | 1.36% |
| 2025-10-09 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.65 | 4604368 | 75192 | 1.40% |
| 2025-09-30 | 1.60 | 1.62 | 0.02 | 1.25% | 1.59 | 1.63 | 4053741 | 65444 | 1.23% |
| 2025-09-29 | 1.58 | 1.60 | 0.01 | 0.63% | 1.56 | 1.60 | 3594136 | 56845 | 1.09% |
| 2025-09-26 | 1.58 | 1.59 | 0.01 | 0.63% | 1.56 | 1.60 | 3338575 | 52808 | 1.02% |
| 2025-09-25 | 1.60 | 1.58 | -0.02 | -1.25% | 1.58 | 1.61 | 3090563 | 49147 | 0.94% |
| 2025-09-24 | 1.59 | 1.60 | 0.00 | 0.00% | 1.58 | 1.63 | 3838858 | 61482 | 1.17% |
| 2025-09-23 | 1.63 | 1.60 | -0.04 | -2.44% | 1.58 | 1.64 | 5649526 | 90436 | 1.72% |
| 2025-09-22 | 1.65 | 1.64 | -0.02 | -1.20% | 1.62 | 1.67 | 5131952 | 84082 | 1.56% |
| 2025-09-19 | 1.72 | 1.66 | -0.07 | -4.05% | 1.64 | 1.74 | 9195686 | 153822 | 2.80% |
| 2025-09-18 | 1.70 | 1.73 | 0.02 | 1.17% | 1.69 | 1.86 | 15530702 | 274334 | 4.72% |
| 2025-09-17 | 1.68 | 1.71 | 0.02 | 1.18% | 1.66 | 1.74 | 8808298 | 149645 | 2.68% |
| 2025-09-16 | 1.63 | 1.69 | 0.07 | 4.32% | 1.62 | 1.69 | 10232928 | 170243 | 3.11% |
| 2025-09-15 | 1.60 | 1.62 | 0.01 | 0.62% | 1.60 | 1.66 | 6047976 | 98315 | 1.84% |
| 2025-09-12 | 1.59 | 1.61 | 0.03 | 1.90% | 1.58 | 1.62 | 6381433 | 102278 | 1.94% |
| 2025-09-11 | 1.58 | 1.58 | 0.00 | 0.00% | 1.56 | 1.59 | 3479794 | 54686 | 1.06% |
| 2025-09-10 | 1.57 | 1.58 | 0.00 | 0.00% | 1.57 | 1.60 | 2173551 | 34365 | 0.66% |
| 2025-09-09 | 1.59 | 1.58 | -0.01 | -0.63% | 1.57 | 1.60 | 2650796 | 41943 | 0.81% |
| 2025-09-08 | 1.56 | 1.59 | 0.04 | 2.58% | 1.56 | 1.61 | 5024554 | 79882 | 1.53% |