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 | 1.88 | 1.86 | -0.02 | -1.06% | 1.85 | 1.89 | 468034 | 8733 | 1.45% |
| 2025-12-15 | 1.88 | 1.88 | 0.00 | 0.00% | 1.85 | 1.90 | 398735 | 7490 | 1.23% |
| 2025-12-12 | 1.91 | 1.88 | -0.03 | -1.57% | 1.88 | 1.92 | 566825 | 10739 | 1.75% |
| 2025-12-11 | 1.97 | 1.91 | -0.07 | -3.54% | 1.90 | 1.97 | 743069 | 14289 | 2.30% |
| 2025-12-10 | 1.97 | 1.98 | 0.01 | 0.51% | 1.93 | 1.99 | 681125 | 13358 | 2.11% |
| 2025-12-09 | 2.03 | 1.97 | -0.07 | -3.43% | 1.97 | 2.04 | 869395 | 17321 | 2.69% |
| 2025-12-08 | 2.02 | 2.04 | 0.03 | 1.49% | 2.01 | 2.07 | 818324 | 16738 | 2.53% |
| 2025-12-05 | 1.99 | 2.01 | 0.02 | 1.01% | 1.96 | 2.02 | 704833 | 14033 | 2.18% |
| 2025-12-04 | 2.07 | 1.99 | -0.09 | -4.33% | 1.98 | 2.08 | 1165066 | 23501 | 3.60% |
| 2025-12-03 | 2.13 | 2.08 | -0.07 | -3.26% | 2.07 | 2.14 | 971194 | 20358 | 3.00% |
| 2025-12-02 | 2.09 | 2.15 | 0.05 | 2.38% | 2.05 | 2.20 | 1461019 | 31021 | 4.52% |
| 2025-12-01 | 2.08 | 2.10 | 0.01 | 0.48% | 2.07 | 2.13 | 867217 | 18206 | 2.68% |
| 2025-11-28 | 2.07 | 2.09 | 0.00 | 0.00% | 2.03 | 2.10 | 926883 | 19119 | 2.87% |
| 2025-11-27 | 2.09 | 2.09 | -0.02 | -0.95% | 2.03 | 2.10 | 993249 | 20572 | 3.07% |
| 2025-11-26 | 2.12 | 2.11 | -0.02 | -0.94% | 2.09 | 2.18 | 1494883 | 31822 | 4.63% |
| 2025-11-25 | 2.12 | 2.13 | 0.02 | 0.95% | 2.07 | 2.14 | 1380671 | 29142 | 4.27% |
| 2025-11-24 | 2.13 | 2.11 | 0.02 | 0.96% | 2.05 | 2.14 | 1701096 | 35660 | 5.26% |
| 2025-11-21 | 2.16 | 2.09 | -0.09 | -4.13% | 2.08 | 2.25 | 3043152 | 65387 | 9.42% |
| 2025-11-20 | 2.02 | 2.18 | 0.20 | 10.10% | 2.02 | 2.18 | 2151504 | 46165 | 6.66% |
| 2025-11-19 | 2.04 | 1.98 | -0.08 | -3.88% | 1.97 | 2.06 | 1021733 | 20391 | 3.16% |
| 2025-11-18 | 2.15 | 2.06 | -0.10 | -4.63% | 2.02 | 2.15 | 1504102 | 31076 | 4.65% |
| 2025-11-17 | 2.15 | 2.16 | 0.02 | 0.93% | 2.13 | 2.20 | 1418093 | 30630 | 4.39% |
| 2025-11-14 | 2.12 | 2.14 | -0.03 | -1.38% | 2.10 | 2.19 | 2049872 | 43998 | 6.34% |
| 2025-11-13 | 2.03 | 2.17 | 0.15 | 7.43% | 1.99 | 2.22 | 3267471 | 70527 | 10.11% |
| 2025-11-12 | 2.04 | 2.02 | 0.01 | 0.50% | 2.00 | 2.12 | 1495793 | 30542 | 4.63% |
| 2025-11-11 | 1.95 | 2.01 | 0.07 | 3.61% | 1.94 | 2.02 | 1394920 | 27675 | 4.32% |
| 2025-11-10 | 1.91 | 1.94 | 0.05 | 2.65% | 1.90 | 1.95 | 923858 | 17863 | 2.86% |
| 2025-11-07 | 1.91 | 1.89 | -0.02 | -1.05% | 1.89 | 1.93 | 514698 | 9812 | 1.59% |
| 2025-11-06 | 1.95 | 1.91 | -0.04 | -2.05% | 1.90 | 1.96 | 832056 | 15951 | 2.57% |
| 2025-11-05 | 1.92 | 1.95 | 0.02 | 1.04% | 1.89 | 1.96 | 931075 | 18065 | 2.88% |
| 2025-11-04 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.94 | 509340 | 9792 | 1.58% |
| 2025-11-03 | 1.89 | 1.93 | 0.03 | 1.58% | 1.89 | 1.93 | 686224 | 13136 | 2.12% |
| 2025-10-31 | 1.87 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 663169 | 12566 | 2.05% |
| 2025-10-30 | 1.89 | 1.88 | -0.02 | -1.05% | 1.86 | 1.91 | 592905 | 11155 | 1.83% |
| 2025-10-29 | 1.88 | 1.90 | 0.02 | 1.06% | 1.85 | 1.91 | 604467 | 11380 | 1.87% |
| 2025-10-28 | 1.88 | 1.88 | -0.01 | -0.53% | 1.88 | 1.90 | 359712 | 6787 | 1.11% |
| 2025-10-27 | 1.91 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 523938 | 9927 | 1.62% |
| 2025-10-24 | 1.95 | 1.90 | -0.04 | -2.06% | 1.88 | 1.97 | 901748 | 17222 | 2.79% |
| 2025-10-23 | 1.94 | 1.94 | -0.01 | -0.51% | 1.90 | 1.95 | 675867 | 13002 | 2.09% |
| 2025-10-22 | 1.91 | 1.95 | 0.04 | 2.09% | 1.90 | 1.96 | 987921 | 19182 | 3.06% |
| 2025-10-21 | 1.85 | 1.91 | 0.05 | 2.69% | 1.84 | 1.93 | 925608 | 17525 | 2.86% |
| 2025-10-20 | 1.84 | 1.86 | 0.02 | 1.09% | 1.84 | 1.86 | 409826 | 7580 | 1.27% |
| 2025-10-17 | 1.85 | 1.84 | -0.02 | -1.08% | 1.82 | 1.87 | 712326 | 13151 | 2.20% |
| 2025-10-16 | 1.92 | 1.86 | -0.06 | -3.13% | 1.85 | 1.92 | 1123028 | 21056 | 3.47% |
| 2025-10-15 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 605220 | 11581 | 1.87% |
| 2025-10-14 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.98 | 1210814 | 23463 | 3.75% |
| 2025-10-13 | 1.90 | 1.92 | -0.04 | -2.04% | 1.88 | 1.93 | 776637 | 14828 | 2.40% |
| 2025-10-10 | 1.92 | 1.96 | 0.03 | 1.55% | 1.91 | 2.01 | 1213153 | 23961 | 3.75% |
| 2025-10-09 | 1.91 | 1.93 | 0.01 | 0.52% | 1.90 | 1.94 | 689038 | 13253 | 2.13% |
| 2025-09-30 | 1.95 | 1.92 | -0.02 | -1.03% | 1.91 | 1.96 | 630832 | 12156 | 1.95% |
| 2025-09-29 | 1.93 | 1.94 | 0.01 | 0.52% | 1.88 | 1.96 | 754345 | 14515 | 2.33% |
| 2025-09-26 | 1.91 | 1.93 | 0.01 | 0.52% | 1.89 | 1.96 | 801468 | 15463 | 2.48% |
| 2025-09-25 | 1.94 | 1.92 | -0.01 | -0.52% | 1.91 | 1.97 | 821142 | 15905 | 2.54% |
| 2025-09-24 | 1.92 | 1.93 | 0.00 | 0.00% | 1.89 | 1.95 | 883853 | 16988 | 2.73% |
| 2025-09-23 | 2.03 | 1.93 | -0.11 | -5.39% | 1.88 | 2.04 | 1461107 | 28276 | 4.52% |
| 2025-09-22 | 2.09 | 2.04 | -0.05 | -2.39% | 2.02 | 2.09 | 957607 | 19537 | 2.96% |
| 2025-09-19 | 2.23 | 2.09 | -0.14 | -6.28% | 2.06 | 2.24 | 1738374 | 36866 | 5.38% |
| 2025-09-18 | 2.29 | 2.23 | -0.07 | -3.04% | 2.19 | 2.35 | 1817318 | 41517 | 5.62% |
| 2025-09-17 | 2.37 | 2.30 | -0.03 | -1.29% | 2.24 | 2.37 | 1397627 | 32002 | 4.32% |
| 2025-09-16 | 2.29 | 2.33 | 0.04 | 1.75% | 2.24 | 2.33 | 1448546 | 33116 | 4.48% |
| 2025-09-15 | 2.23 | 2.29 | 0.06 | 2.69% | 2.20 | 2.34 | 1730313 | 39229 | 5.35% |
| 2025-09-12 | 2.18 | 2.23 | 0.04 | 1.83% | 2.17 | 2.30 | 1655518 | 36884 | 5.12% |
| 2025-09-11 | 2.14 | 2.19 | 0.04 | 1.86% | 2.06 | 2.19 | 1611469 | 34464 | 4.99% |
| 2025-09-10 | 2.12 | 2.15 | 0.01 | 0.47% | 2.10 | 2.18 | 1092692 | 23465 | 3.38% |
| 2025-09-09 | 2.16 | 2.14 | -0.03 | -1.38% | 2.12 | 2.24 | 1423054 | 30868 | 4.40% |
| 2025-09-08 | 2.19 | 2.17 | -0.03 | -1.36% | 2.12 | 2.23 | 1480480 | 32030 | 4.58% |