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 | 1.93 | 1.90 | -0.04 | -2.06% | 1.89 | 1.95 | 263007 | 5032 | 1.35% |
| 2025-12-15 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.95 | 115942 | 2244 | 0.60% |
| 2025-12-12 | 1.94 | 1.93 | 0.00 | 0.00% | 1.92 | 1.95 | 153577 | 2976 | 0.79% |
| 2025-12-11 | 1.98 | 1.93 | -0.05 | -2.53% | 1.93 | 1.99 | 316243 | 6178 | 1.62% |
| 2025-12-10 | 1.98 | 1.98 | -0.01 | -0.50% | 1.97 | 2.00 | 151816 | 3008 | 0.78% |
| 2025-12-09 | 2.00 | 1.99 | -0.02 | -1.00% | 1.97 | 2.01 | 244595 | 4867 | 1.26% |
| 2025-12-08 | 2.01 | 2.01 | -0.01 | -0.50% | 2.00 | 2.03 | 222432 | 4475 | 1.14% |
| 2025-12-05 | 1.98 | 2.02 | 0.04 | 2.02% | 1.96 | 2.02 | 223925 | 4464 | 1.15% |
| 2025-12-04 | 2.01 | 1.98 | -0.03 | -1.49% | 1.97 | 2.03 | 264608 | 5273 | 1.36% |
| 2025-12-03 | 2.04 | 2.01 | -0.03 | -1.47% | 1.99 | 2.04 | 277371 | 5582 | 1.43% |
| 2025-12-02 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.05 | 285177 | 5786 | 1.47% |
| 2025-12-01 | 2.01 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 262382 | 5315 | 1.35% |
| 2025-11-28 | 1.99 | 2.02 | 0.03 | 1.51% | 1.96 | 2.02 | 310093 | 6184 | 1.59% |
| 2025-11-27 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.01 | 240670 | 4790 | 1.24% |
| 2025-11-26 | 1.98 | 2.00 | 0.02 | 1.01% | 1.97 | 2.03 | 252383 | 5062 | 1.30% |
| 2025-11-25 | 1.98 | 1.98 | 0.01 | 0.51% | 1.97 | 2.00 | 214970 | 4263 | 1.10% |
| 2025-11-24 | 1.96 | 1.97 | 0.02 | 1.03% | 1.95 | 1.98 | 256595 | 5040 | 1.32% |
| 2025-11-21 | 2.03 | 1.95 | -0.09 | -4.41% | 1.95 | 2.05 | 516492 | 10291 | 2.65% |
| 2025-11-20 | 2.06 | 2.04 | -0.02 | -0.97% | 2.02 | 2.08 | 402104 | 8227 | 2.07% |
| 2025-11-19 | 2.11 | 2.06 | -0.06 | -2.83% | 2.04 | 2.12 | 535438 | 11065 | 2.75% |
| 2025-11-18 | 2.20 | 2.12 | -0.09 | -4.07% | 2.08 | 2.21 | 735117 | 15602 | 3.78% |
| 2025-11-17 | 2.19 | 2.21 | 0.01 | 0.45% | 2.18 | 2.22 | 368947 | 8116 | 1.90% |
| 2025-11-14 | 2.16 | 2.20 | 0.04 | 1.85% | 2.15 | 2.21 | 526410 | 11566 | 2.70% |
| 2025-11-13 | 2.13 | 2.16 | 0.03 | 1.41% | 2.11 | 2.17 | 492814 | 10608 | 2.53% |
| 2025-11-12 | 2.15 | 2.13 | -0.02 | -0.93% | 2.11 | 2.17 | 333866 | 7145 | 1.72% |
| 2025-11-11 | 2.13 | 2.15 | 0.02 | 0.94% | 2.12 | 2.15 | 342546 | 7324 | 1.76% |
| 2025-11-10 | 2.10 | 2.13 | 0.03 | 1.43% | 2.08 | 2.14 | 376129 | 7971 | 1.93% |
| 2025-11-07 | 2.12 | 2.10 | -0.02 | -0.94% | 2.09 | 2.14 | 367063 | 7732 | 1.89% |
| 2025-11-06 | 2.15 | 2.12 | -0.02 | -0.93% | 2.10 | 2.16 | 389515 | 8238 | 2.00% |
| 2025-11-05 | 2.08 | 2.14 | 0.05 | 2.39% | 2.07 | 2.16 | 669435 | 14311 | 3.44% |
| 2025-11-04 | 2.10 | 2.09 | -0.01 | -0.48% | 2.07 | 2.10 | 281687 | 5872 | 1.45% |
| 2025-11-03 | 2.05 | 2.10 | 0.05 | 2.44% | 2.05 | 2.10 | 434101 | 9003 | 2.23% |
| 2025-10-31 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.07 | 311720 | 6403 | 1.60% |
| 2025-10-30 | 2.07 | 2.04 | -0.04 | -1.92% | 2.03 | 2.08 | 311133 | 6365 | 1.60% |
| 2025-10-29 | 2.08 | 2.08 | 0.00 | 0.00% | 2.04 | 2.08 | 289241 | 5961 | 1.49% |
| 2025-10-28 | 2.09 | 2.08 | -0.01 | -0.48% | 2.07 | 2.11 | 246627 | 5144 | 1.27% |
| 2025-10-27 | 2.11 | 2.09 | -0.01 | -0.48% | 2.07 | 2.11 | 382216 | 7987 | 1.96% |
| 2025-10-24 | 2.15 | 2.10 | -0.05 | -2.33% | 2.09 | 2.18 | 463770 | 9838 | 2.38% |
| 2025-10-23 | 2.13 | 2.15 | 0.02 | 0.94% | 2.10 | 2.16 | 424974 | 9061 | 2.18% |
| 2025-10-22 | 2.12 | 2.13 | 0.01 | 0.47% | 2.10 | 2.15 | 423720 | 9027 | 2.18% |
| 2025-10-21 | 2.04 | 2.12 | 0.08 | 3.92% | 2.03 | 2.12 | 571969 | 11942 | 2.94% |
| 2025-10-20 | 2.04 | 2.04 | 0.02 | 0.99% | 2.02 | 2.06 | 224213 | 4569 | 1.15% |
| 2025-10-17 | 2.05 | 2.02 | -0.03 | -1.46% | 2.01 | 2.07 | 304153 | 6210 | 1.56% |
| 2025-10-16 | 2.11 | 2.05 | -0.06 | -2.84% | 2.04 | 2.11 | 415656 | 8579 | 2.14% |
| 2025-10-15 | 2.09 | 2.11 | 0.01 | 0.48% | 2.08 | 2.13 | 334489 | 7023 | 1.72% |
| 2025-10-14 | 2.08 | 2.10 | 0.02 | 0.96% | 2.08 | 2.16 | 548186 | 11616 | 2.82% |
| 2025-10-13 | 2.07 | 2.08 | -0.04 | -1.89% | 2.01 | 2.08 | 410688 | 8443 | 2.11% |
| 2025-10-10 | 2.08 | 2.12 | 0.03 | 1.44% | 2.07 | 2.16 | 617673 | 13157 | 3.17% |
| 2025-10-09 | 2.09 | 2.09 | 0.00 | 0.00% | 2.06 | 2.11 | 429628 | 8932 | 2.21% |
| 2025-09-30 | 2.13 | 2.09 | -0.04 | -1.88% | 2.08 | 2.16 | 372010 | 7811 | 1.91% |
| 2025-09-29 | 2.08 | 2.13 | 0.05 | 2.40% | 2.05 | 2.13 | 423262 | 8899 | 2.17% |
| 2025-09-26 | 2.07 | 2.08 | 0.01 | 0.48% | 2.04 | 2.13 | 399873 | 8339 | 2.05% |
| 2025-09-25 | 2.10 | 2.07 | -0.03 | -1.43% | 2.06 | 2.14 | 546971 | 11436 | 2.81% |
| 2025-09-24 | 2.10 | 2.10 | -0.01 | -0.47% | 2.06 | 2.11 | 464411 | 9713 | 2.39% |
| 2025-09-23 | 2.18 | 2.11 | -0.08 | -3.65% | 2.06 | 2.19 | 808925 | 17000 | 4.16% |
| 2025-09-22 | 2.25 | 2.19 | -0.06 | -2.67% | 2.17 | 2.25 | 737185 | 16152 | 3.79% |
| 2025-09-19 | 2.38 | 2.25 | -0.16 | -6.64% | 2.18 | 2.38 | 1470148 | 33174 | 7.55% |
| 2025-09-18 | 2.31 | 2.41 | 0.09 | 3.88% | 2.30 | 2.54 | 2227216 | 54005 | 11.44% |
| 2025-09-17 | 2.34 | 2.32 | -0.03 | -1.28% | 2.28 | 2.35 | 812817 | 18775 | 4.18% |
| 2025-09-16 | 2.32 | 2.35 | 0.02 | 0.86% | 2.29 | 2.36 | 940729 | 21880 | 4.83% |
| 2025-09-15 | 2.27 | 2.33 | 0.07 | 3.10% | 2.24 | 2.39 | 1199944 | 27524 | 6.17% |
| 2025-09-12 | 2.20 | 2.26 | 0.06 | 2.73% | 2.19 | 2.34 | 1227806 | 27684 | 6.31% |
| 2025-09-11 | 2.23 | 2.20 | -0.04 | -1.79% | 2.16 | 2.23 | 985947 | 21532 | 5.07% |
| 2025-09-10 | 2.17 | 2.24 | 0.09 | 4.19% | 2.15 | 2.28 | 1553080 | 34450 | 7.98% |
| 2025-09-09 | 2.14 | 2.15 | 0.02 | 0.94% | 2.13 | 2.22 | 1015041 | 22028 | 5.22% |
| 2025-09-08 | 2.16 | 2.13 | -0.03 | -1.39% | 2.12 | 2.20 | 877900 | 18923 | 4.51% |