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 | 1.94 | 1.91 | -0.03 | -1.55% | 1.91 | 1.95 | 1603143 | 30834 | 1.16% |
| 2025-12-15 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.96 | 1123735 | 21836 | 0.81% |
| 2025-12-12 | 1.95 | 1.94 | -0.02 | -1.02% | 1.94 | 1.96 | 1154170 | 22442 | 0.84% |
| 2025-12-11 | 1.98 | 1.96 | -0.01 | -0.51% | 1.95 | 1.98 | 1906804 | 37401 | 1.38% |
| 2025-12-10 | 1.98 | 1.97 | -0.01 | -0.51% | 1.97 | 1.99 | 1307968 | 25855 | 0.95% |
| 2025-12-09 | 1.99 | 1.98 | -0.02 | -1.00% | 1.98 | 2.00 | 1477248 | 29320 | 1.07% |
| 2025-12-08 | 2.00 | 2.00 | 0.01 | 0.50% | 1.99 | 2.01 | 1333957 | 26644 | 0.97% |
| 2025-12-05 | 1.99 | 1.99 | 0.00 | 0.00% | 1.97 | 2.00 | 1438285 | 28568 | 1.04% |
| 2025-12-04 | 2.00 | 1.99 | -0.01 | -0.50% | 1.98 | 2.01 | 1782605 | 35473 | 1.29% |
| 2025-12-03 | 2.00 | 2.00 | 0.00 | 0.00% | 2.00 | 2.02 | 1641336 | 32942 | 1.19% |
| 2025-12-02 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.02 | 1212239 | 24257 | 0.88% |
| 2025-12-01 | 2.01 | 2.01 | 0.00 | 0.00% | 2.00 | 2.02 | 1118002 | 22480 | 0.81% |
| 2025-11-28 | 2.01 | 2.01 | 0.00 | 0.00% | 1.99 | 2.02 | 1261548 | 25305 | 0.91% |
| 2025-11-27 | 2.02 | 2.01 | -0.02 | -0.99% | 2.00 | 2.02 | 1875719 | 37689 | 1.36% |
| 2025-11-26 | 1.99 | 2.03 | 0.03 | 1.50% | 1.99 | 2.05 | 2599958 | 52667 | 1.88% |
| 2025-11-25 | 2.00 | 2.00 | 0.01 | 0.50% | 1.99 | 2.01 | 1740974 | 34781 | 1.26% |
| 2025-11-24 | 1.98 | 1.99 | 0.01 | 0.51% | 1.98 | 2.00 | 1563662 | 31115 | 1.13% |
| 2025-11-21 | 2.03 | 1.98 | -0.06 | -2.94% | 1.98 | 2.04 | 3735062 | 74669 | 2.70% |
| 2025-11-20 | 2.04 | 2.04 | 0.00 | 0.00% | 2.03 | 2.06 | 1888278 | 38589 | 1.37% |
| 2025-11-19 | 2.06 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 2361145 | 48351 | 1.71% |
| 2025-11-18 | 2.12 | 2.07 | -0.05 | -2.36% | 2.06 | 2.13 | 3238778 | 67478 | 2.34% |
| 2025-11-17 | 2.13 | 2.12 | -0.01 | -0.47% | 2.10 | 2.14 | 2474703 | 52399 | 1.79% |
| 2025-11-14 | 2.12 | 2.13 | 0.01 | 0.47% | 2.11 | 2.16 | 3512228 | 75169 | 2.54% |
| 2025-11-13 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.13 | 3243570 | 68343 | 2.35% |
| 2025-11-12 | 2.11 | 2.09 | -0.03 | -1.42% | 2.08 | 2.13 | 2962519 | 62210 | 2.14% |
| 2025-11-11 | 2.07 | 2.12 | 0.05 | 2.42% | 2.06 | 2.12 | 4431677 | 92905 | 3.21% |
| 2025-11-10 | 2.06 | 2.07 | 0.02 | 0.98% | 2.05 | 2.08 | 2257801 | 46659 | 1.63% |
| 2025-11-07 | 2.05 | 2.05 | -0.01 | -0.49% | 2.05 | 2.07 | 1512511 | 31129 | 1.09% |
| 2025-11-06 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.08 | 1799403 | 37104 | 1.30% |
| 2025-11-05 | 2.05 | 2.08 | 0.02 | 0.97% | 2.04 | 2.08 | 2504590 | 51812 | 1.81% |
| 2025-11-04 | 2.08 | 2.06 | -0.02 | -0.96% | 2.04 | 2.08 | 2325981 | 47894 | 1.68% |
| 2025-11-03 | 2.06 | 2.08 | 0.02 | 0.97% | 2.06 | 2.09 | 3100494 | 64354 | 2.24% |
| 2025-10-31 | 2.04 | 2.06 | 0.02 | 0.98% | 2.03 | 2.08 | 3463844 | 71250 | 2.51% |
| 2025-10-30 | 2.03 | 2.04 | 0.01 | 0.49% | 2.02 | 2.06 | 2477580 | 50571 | 1.79% |
| 2025-10-29 | 2.04 | 2.03 | -0.01 | -0.49% | 2.02 | 2.04 | 1331661 | 27040 | 0.96% |
| 2025-10-28 | 2.04 | 2.04 | 0.01 | 0.49% | 2.03 | 2.05 | 1401219 | 28540 | 1.01% |
| 2025-10-27 | 2.04 | 2.03 | -0.01 | -0.49% | 2.02 | 2.05 | 1975679 | 40226 | 1.43% |
| 2025-10-24 | 2.05 | 2.04 | -0.01 | -0.49% | 2.03 | 2.07 | 2059548 | 42159 | 1.49% |
| 2025-10-23 | 2.06 | 2.05 | -0.01 | -0.49% | 2.03 | 2.08 | 2408726 | 49418 | 1.74% |
| 2025-10-22 | 2.05 | 2.06 | 0.01 | 0.49% | 2.04 | 2.07 | 2841609 | 58588 | 2.06% |
| 2025-10-21 | 2.03 | 2.05 | 0.02 | 0.99% | 2.02 | 2.06 | 2514806 | 51346 | 1.82% |
| 2025-10-20 | 2.03 | 2.03 | 0.01 | 0.50% | 2.02 | 2.04 | 1677391 | 34030 | 1.21% |
| 2025-10-17 | 2.04 | 2.02 | -0.03 | -1.46% | 2.02 | 2.07 | 2979980 | 60864 | 2.16% |
| 2025-10-16 | 2.03 | 2.05 | 0.02 | 0.99% | 2.02 | 2.07 | 2889547 | 59231 | 2.09% |
| 2025-10-15 | 2.02 | 2.03 | 0.01 | 0.50% | 2.02 | 2.04 | 1552912 | 31500 | 1.12% |
| 2025-10-14 | 2.03 | 2.02 | -0.01 | -0.49% | 2.02 | 2.05 | 1990575 | 40504 | 1.44% |
| 2025-10-13 | 2.01 | 2.03 | -0.02 | -0.98% | 1.99 | 2.04 | 2081502 | 41952 | 1.51% |
| 2025-10-10 | 2.03 | 2.05 | 0.01 | 0.49% | 2.02 | 2.06 | 2295066 | 46988 | 1.66% |
| 2025-10-09 | 2.03 | 2.04 | 0.02 | 0.99% | 2.01 | 2.04 | 1929077 | 39102 | 1.40% |
| 2025-09-30 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.03 | 1583296 | 31969 | 1.15% |
| 2025-09-29 | 2.02 | 2.03 | 0.01 | 0.50% | 2.00 | 2.03 | 1768134 | 35700 | 1.28% |
| 2025-09-26 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.04 | 2091705 | 42311 | 1.51% |
| 2025-09-25 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.05 | 1895271 | 38550 | 1.37% |
| 2025-09-24 | 2.02 | 2.05 | 0.02 | 0.99% | 2.02 | 2.05 | 1965829 | 40093 | 1.42% |
| 2025-09-23 | 2.06 | 2.03 | -0.04 | -1.93% | 2.01 | 2.07 | 2996502 | 60793 | 2.17% |
| 2025-09-22 | 2.08 | 2.07 | -0.01 | -0.48% | 2.05 | 2.09 | 2235185 | 46061 | 1.62% |
| 2025-09-19 | 2.17 | 2.08 | -0.09 | -4.15% | 2.07 | 2.17 | 4775894 | 100581 | 3.46% |
| 2025-09-18 | 2.17 | 2.17 | 0.00 | 0.00% | 2.13 | 2.22 | 5274823 | 115040 | 3.82% |
| 2025-09-17 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 3357845 | 73149 | 2.43% |
| 2025-09-16 | 2.18 | 2.20 | 0.02 | 0.92% | 2.15 | 2.21 | 5227726 | 113679 | 3.78% |
| 2025-09-15 | 2.08 | 2.18 | 0.10 | 4.81% | 2.07 | 2.27 | 9546295 | 208603 | 6.91% |
| 2025-09-12 | 2.03 | 2.08 | 0.06 | 2.97% | 2.02 | 2.10 | 5116670 | 105616 | 3.70% |
| 2025-09-11 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.03 | 2197344 | 44250 | 1.59% |
| 2025-09-10 | 2.02 | 2.02 | 0.00 | 0.00% | 2.01 | 2.04 | 1351436 | 27325 | 0.98% |
| 2025-09-09 | 2.05 | 2.02 | -0.02 | -0.98% | 2.01 | 2.05 | 1749004 | 35449 | 1.27% |
| 2025-09-08 | 2.03 | 2.04 | 0.01 | 0.49% | 2.03 | 2.06 | 1951468 | 39857 | 1.41% |