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 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.04 | 226357 | 4544 | 0.96% |
| 2025-12-15 | 2.00 | 1.99 | -0.02 | -1.00% | 1.97 | 2.01 | 175466 | 3500 | 0.75% |
| 2025-12-12 | 2.05 | 2.01 | -0.04 | -1.95% | 2.01 | 2.06 | 310431 | 6303 | 1.32% |
| 2025-12-11 | 2.15 | 2.05 | -0.09 | -4.21% | 2.05 | 2.15 | 668051 | 13895 | 2.85% |
| 2025-12-10 | 2.13 | 2.14 | 0.00 | 0.00% | 2.10 | 2.17 | 706160 | 15106 | 3.01% |
| 2025-12-09 | 2.22 | 2.14 | -0.09 | -4.04% | 2.11 | 2.24 | 1098639 | 23767 | 4.68% |
| 2025-12-08 | 2.20 | 2.23 | 0.12 | 5.69% | 2.20 | 2.32 | 1415212 | 32243 | 6.03% |
| 2025-12-05 | 2.07 | 2.11 | 0.02 | 0.96% | 2.05 | 2.11 | 287173 | 5983 | 1.22% |
| 2025-12-04 | 2.13 | 2.09 | -0.04 | -1.88% | 2.07 | 2.14 | 238943 | 5004 | 1.02% |
| 2025-12-03 | 2.15 | 2.13 | -0.02 | -0.93% | 2.11 | 2.17 | 196293 | 4195 | 0.84% |
| 2025-12-02 | 2.15 | 2.15 | 0.00 | 0.00% | 2.11 | 2.17 | 251621 | 5392 | 1.07% |
| 2025-12-01 | 2.15 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 222994 | 4786 | 0.95% |
| 2025-11-28 | 2.11 | 2.14 | 0.03 | 1.42% | 2.07 | 2.14 | 250514 | 5269 | 1.07% |
| 2025-11-27 | 2.10 | 2.11 | 0.00 | 0.00% | 2.09 | 2.14 | 191012 | 4042 | 0.81% |
| 2025-11-26 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.16 | 246506 | 5246 | 1.05% |
| 2025-11-25 | 2.11 | 2.11 | 0.01 | 0.48% | 2.09 | 2.13 | 201727 | 4253 | 0.86% |
| 2025-11-24 | 2.08 | 2.10 | 0.03 | 1.45% | 2.05 | 2.12 | 247762 | 5177 | 1.06% |
| 2025-11-21 | 2.13 | 2.07 | -0.08 | -3.72% | 2.06 | 2.17 | 391572 | 8233 | 1.67% |
| 2025-11-20 | 2.18 | 2.15 | -0.02 | -0.92% | 2.10 | 2.19 | 439918 | 9411 | 1.88% |
| 2025-11-19 | 2.25 | 2.17 | -0.08 | -3.56% | 2.16 | 2.28 | 399331 | 8764 | 1.70% |
| 2025-11-18 | 2.34 | 2.25 | -0.07 | -3.02% | 2.19 | 2.34 | 483932 | 10859 | 2.06% |
| 2025-11-17 | 2.28 | 2.32 | 0.05 | 2.20% | 2.27 | 2.34 | 393882 | 9100 | 1.68% |
| 2025-11-14 | 2.24 | 2.27 | 0.02 | 0.89% | 2.23 | 2.30 | 418442 | 9558 | 1.78% |
| 2025-11-13 | 2.20 | 2.25 | 0.05 | 2.27% | 2.16 | 2.25 | 467582 | 10393 | 1.99% |
| 2025-11-12 | 2.18 | 2.20 | 0.01 | 0.46% | 2.18 | 2.22 | 291016 | 6404 | 1.24% |
| 2025-11-11 | 2.17 | 2.19 | 0.02 | 0.92% | 2.15 | 2.20 | 277757 | 6068 | 1.18% |
| 2025-11-10 | 2.15 | 2.17 | 0.02 | 0.93% | 2.12 | 2.17 | 209213 | 4509 | 0.89% |
| 2025-11-07 | 2.16 | 2.15 | -0.01 | -0.46% | 2.15 | 2.20 | 172484 | 3730 | 0.74% |
| 2025-11-06 | 2.21 | 2.16 | -0.04 | -1.82% | 2.15 | 2.22 | 286786 | 6212 | 1.22% |
| 2025-11-05 | 2.14 | 2.20 | 0.05 | 2.33% | 2.12 | 2.23 | 372025 | 8163 | 1.59% |
| 2025-11-04 | 2.13 | 2.15 | 0.02 | 0.94% | 2.11 | 2.16 | 240622 | 5138 | 1.03% |
| 2025-11-03 | 2.10 | 2.13 | 0.03 | 1.43% | 2.09 | 2.13 | 186941 | 3951 | 0.80% |
| 2025-10-31 | 2.10 | 2.10 | -0.01 | -0.47% | 2.08 | 2.13 | 239074 | 5012 | 1.02% |
| 2025-10-30 | 2.15 | 2.11 | -0.06 | -2.76% | 2.11 | 2.18 | 233810 | 4992 | 1.00% |
| 2025-10-29 | 2.18 | 2.17 | -0.01 | -0.46% | 2.12 | 2.19 | 219378 | 4723 | 0.94% |
| 2025-10-28 | 2.14 | 2.18 | 0.05 | 2.35% | 2.13 | 2.22 | 336602 | 7350 | 1.43% |
| 2025-10-27 | 2.14 | 2.13 | -0.02 | -0.93% | 2.11 | 2.17 | 277790 | 5935 | 1.18% |
| 2025-10-24 | 2.22 | 2.15 | -0.06 | -2.71% | 2.13 | 2.23 | 331624 | 7183 | 1.41% |
| 2025-10-23 | 2.22 | 2.21 | -0.02 | -0.90% | 2.17 | 2.25 | 341034 | 7506 | 1.45% |
| 2025-10-22 | 2.15 | 2.23 | 0.07 | 3.24% | 2.15 | 2.25 | 457318 | 10164 | 1.95% |
| 2025-10-21 | 2.08 | 2.16 | 0.08 | 3.85% | 2.06 | 2.16 | 438360 | 9329 | 1.87% |
| 2025-10-20 | 2.08 | 2.08 | 0.02 | 0.97% | 2.06 | 2.10 | 173242 | 3593 | 0.74% |
| 2025-10-17 | 2.09 | 2.06 | -0.02 | -0.96% | 2.06 | 2.12 | 208670 | 4361 | 0.89% |
| 2025-10-16 | 2.10 | 2.08 | -0.03 | -1.42% | 2.07 | 2.12 | 191427 | 4004 | 0.82% |
| 2025-10-15 | 2.11 | 2.11 | 0.01 | 0.48% | 2.09 | 2.14 | 198991 | 4208 | 0.85% |
| 2025-10-14 | 2.09 | 2.10 | 0.01 | 0.48% | 2.09 | 2.15 | 335105 | 7096 | 1.43% |
| 2025-10-13 | 2.08 | 2.09 | -0.02 | -0.95% | 2.02 | 2.09 | 205155 | 4238 | 0.87% |
| 2025-10-10 | 2.08 | 2.11 | 0.02 | 0.96% | 2.07 | 2.15 | 268391 | 5682 | 1.14% |
| 2025-10-09 | 2.09 | 2.09 | 0.00 | 0.00% | 2.04 | 2.10 | 267580 | 5527 | 1.14% |
| 2025-09-30 | 2.09 | 2.09 | 0.01 | 0.48% | 2.06 | 2.10 | 209084 | 4358 | 0.89% |
| 2025-09-29 | 2.07 | 2.08 | 0.01 | 0.48% | 2.01 | 2.09 | 248830 | 5119 | 1.06% |
| 2025-09-26 | 2.08 | 2.07 | -0.02 | -0.96% | 2.06 | 2.12 | 293448 | 6132 | 1.25% |
| 2025-09-25 | 2.13 | 2.09 | -0.04 | -1.88% | 2.08 | 2.14 | 262218 | 5504 | 1.12% |
| 2025-09-24 | 2.08 | 2.13 | 0.06 | 2.90% | 2.08 | 2.17 | 334853 | 7129 | 1.43% |
| 2025-09-23 | 2.19 | 2.07 | -0.13 | -5.91% | 2.05 | 2.21 | 562753 | 11760 | 2.40% |
| 2025-09-22 | 2.24 | 2.20 | -0.04 | -1.79% | 2.16 | 2.25 | 309080 | 6764 | 1.32% |
| 2025-09-19 | 2.35 | 2.24 | -0.08 | -3.45% | 2.20 | 2.37 | 492413 | 11085 | 2.10% |
| 2025-09-18 | 2.36 | 2.32 | -0.04 | -1.69% | 2.30 | 2.46 | 640730 | 15269 | 2.73% |
| 2025-09-17 | 2.37 | 2.36 | 0.00 | 0.00% | 2.29 | 2.39 | 576633 | 13543 | 2.46% |
| 2025-09-16 | 2.28 | 2.36 | 0.07 | 3.06% | 2.27 | 2.38 | 715084 | 16704 | 3.05% |
| 2025-09-15 | 2.21 | 2.29 | 0.09 | 4.09% | 2.20 | 2.32 | 754131 | 17012 | 3.21% |
| 2025-09-12 | 2.16 | 2.20 | 0.04 | 1.85% | 2.15 | 2.22 | 565860 | 12447 | 2.41% |
| 2025-09-11 | 2.16 | 2.16 | -0.01 | -0.46% | 2.13 | 2.17 | 206334 | 4430 | 0.88% |
| 2025-09-10 | 2.15 | 2.17 | 0.02 | 0.93% | 2.13 | 2.17 | 268658 | 5774 | 1.15% |
| 2025-09-09 | 2.11 | 2.15 | 0.04 | 1.90% | 2.10 | 2.16 | 319281 | 6834 | 1.36% |
| 2025-09-08 | 2.11 | 2.11 | 0.01 | 0.48% | 2.10 | 2.14 | 202082 | 4277 | 0.86% |