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 | 1.48 | 1.47 | -0.01 | -0.68% | 1.46 | 1.49 | 1106134 | 16239 | 1.33% |
| 2025-12-15 | 1.48 | 1.48 | 0.01 | 0.68% | 1.47 | 1.50 | 1403985 | 20828 | 1.69% |
| 2025-12-12 | 1.48 | 1.47 | -0.01 | -0.68% | 1.47 | 1.50 | 822127 | 12180 | 0.99% |
| 2025-12-11 | 1.49 | 1.48 | -0.01 | -0.67% | 1.47 | 1.50 | 678126 | 10037 | 0.82% |
| 2025-12-10 | 1.46 | 1.49 | 0.03 | 2.05% | 1.46 | 1.50 | 1476919 | 21937 | 1.78% |
| 2025-12-09 | 1.49 | 1.46 | -0.03 | -2.01% | 1.46 | 1.49 | 1405463 | 20753 | 1.69% |
| 2025-12-08 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.50 | 1080427 | 16052 | 1.30% |
| 2025-12-05 | 1.44 | 1.48 | 0.03 | 2.07% | 1.44 | 1.49 | 2168690 | 31854 | 2.61% |
| 2025-12-04 | 1.45 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 1227373 | 17733 | 1.48% |
| 2025-12-03 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 1166307 | 16939 | 1.40% |
| 2025-12-02 | 1.47 | 1.46 | -0.01 | -0.68% | 1.44 | 1.47 | 1518966 | 22105 | 1.83% |
| 2025-12-01 | 1.45 | 1.47 | 0.02 | 1.38% | 1.44 | 1.48 | 1371310 | 20062 | 1.65% |
| 2025-11-28 | 1.43 | 1.45 | 0.01 | 0.69% | 1.42 | 1.47 | 1847638 | 26664 | 2.22% |
| 2025-11-27 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 1186043 | 17073 | 1.43% |
| 2025-11-26 | 1.43 | 1.44 | 0.01 | 0.70% | 1.43 | 1.46 | 1524744 | 22011 | 1.83% |
| 2025-11-25 | 1.44 | 1.43 | -0.01 | -0.69% | 1.43 | 1.45 | 1504860 | 21673 | 1.81% |
| 2025-11-24 | 1.44 | 1.44 | 0.00 | 0.00% | 1.42 | 1.45 | 1942688 | 27866 | 2.34% |
| 2025-11-21 | 1.50 | 1.44 | -0.07 | -4.64% | 1.43 | 1.50 | 2633173 | 38488 | 3.17% |
| 2025-11-20 | 1.52 | 1.51 | 0.00 | 0.00% | 1.50 | 1.53 | 1736262 | 26273 | 2.09% |
| 2025-11-19 | 1.54 | 1.51 | -0.04 | -2.58% | 1.51 | 1.55 | 1833956 | 27915 | 2.21% |
| 2025-11-18 | 1.63 | 1.55 | -0.08 | -4.91% | 1.53 | 1.64 | 3104877 | 48692 | 3.73% |
| 2025-11-17 | 1.64 | 1.63 | -0.01 | -0.61% | 1.62 | 1.67 | 1776730 | 29072 | 2.14% |
| 2025-11-14 | 1.58 | 1.64 | 0.05 | 3.14% | 1.58 | 1.66 | 3667030 | 59755 | 4.41% |
| 2025-11-13 | 1.57 | 1.59 | 0.02 | 1.27% | 1.56 | 1.60 | 1964794 | 31125 | 2.36% |
| 2025-11-12 | 1.60 | 1.57 | -0.03 | -1.88% | 1.55 | 1.60 | 1950600 | 30695 | 2.35% |
| 2025-11-11 | 1.57 | 1.60 | 0.03 | 1.91% | 1.56 | 1.61 | 2617386 | 41568 | 3.15% |
| 2025-11-10 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 1907483 | 29997 | 2.29% |
| 2025-11-07 | 1.56 | 1.58 | 0.02 | 1.28% | 1.56 | 1.61 | 3318426 | 52564 | 3.99% |
| 2025-11-06 | 1.55 | 1.56 | 0.01 | 0.65% | 1.53 | 1.58 | 2519148 | 39176 | 3.03% |
| 2025-11-05 | 1.51 | 1.55 | 0.03 | 1.97% | 1.51 | 1.56 | 2431268 | 37489 | 2.92% |
| 2025-11-04 | 1.53 | 1.52 | -0.02 | -1.30% | 1.51 | 1.56 | 1640714 | 25191 | 1.97% |
| 2025-11-03 | 1.52 | 1.54 | 0.02 | 1.32% | 1.52 | 1.55 | 1646063 | 25257 | 1.98% |
| 2025-10-31 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.53 | 1266067 | 19261 | 1.52% |
| 2025-10-30 | 1.51 | 1.52 | 0.00 | 0.00% | 1.51 | 1.54 | 2070020 | 31552 | 2.49% |
| 2025-10-29 | 1.51 | 1.52 | 0.00 | 0.00% | 1.50 | 1.52 | 1121653 | 16930 | 1.35% |
| 2025-10-28 | 1.53 | 1.52 | -0.01 | -0.65% | 1.51 | 1.53 | 1409732 | 21402 | 1.70% |
| 2025-10-27 | 1.52 | 1.53 | 0.01 | 0.66% | 1.52 | 1.55 | 2149148 | 32943 | 2.59% |
| 2025-10-24 | 1.57 | 1.52 | -0.05 | -3.18% | 1.51 | 1.58 | 2588906 | 39748 | 3.11% |
| 2025-10-23 | 1.56 | 1.57 | 0.01 | 0.64% | 1.53 | 1.57 | 1788072 | 27698 | 2.15% |
| 2025-10-22 | 1.55 | 1.56 | 0.01 | 0.65% | 1.54 | 1.58 | 1997082 | 31131 | 2.40% |
| 2025-10-21 | 1.52 | 1.55 | 0.03 | 1.97% | 1.51 | 1.56 | 2127036 | 32625 | 2.56% |
| 2025-10-20 | 1.51 | 1.52 | 0.02 | 1.33% | 1.50 | 1.53 | 1249136 | 18893 | 1.50% |
| 2025-10-17 | 1.51 | 1.50 | -0.01 | -0.66% | 1.49 | 1.54 | 1932644 | 29253 | 2.32% |
| 2025-10-16 | 1.54 | 1.51 | -0.04 | -2.58% | 1.50 | 1.55 | 1604209 | 24334 | 1.93% |
| 2025-10-15 | 1.54 | 1.55 | 0.01 | 0.65% | 1.53 | 1.58 | 1848224 | 28680 | 2.22% |
| 2025-10-14 | 1.58 | 1.54 | -0.04 | -2.53% | 1.53 | 1.60 | 2134121 | 33487 | 2.57% |
| 2025-10-13 | 1.52 | 1.58 | 0.02 | 1.28% | 1.51 | 1.58 | 2138914 | 33110 | 2.57% |
| 2025-10-10 | 1.54 | 1.56 | 0.02 | 1.30% | 1.53 | 1.59 | 2820834 | 44190 | 3.39% |
| 2025-10-09 | 1.49 | 1.54 | 0.06 | 4.05% | 1.49 | 1.54 | 2249924 | 34214 | 2.71% |
| 2025-09-30 | 1.46 | 1.48 | 0.01 | 0.68% | 1.46 | 1.50 | 1283079 | 19026 | 1.54% |
| 2025-09-29 | 1.45 | 1.47 | 0.02 | 1.38% | 1.43 | 1.49 | 1482950 | 21641 | 1.78% |
| 2025-09-26 | 1.45 | 1.45 | -0.01 | -0.68% | 1.45 | 1.47 | 973660 | 14177 | 1.17% |
| 2025-09-25 | 1.47 | 1.46 | -0.01 | -0.68% | 1.45 | 1.49 | 1405730 | 20597 | 1.69% |
| 2025-09-24 | 1.47 | 1.47 | -0.01 | -0.68% | 1.45 | 1.48 | 1241143 | 18237 | 1.49% |
| 2025-09-23 | 1.51 | 1.48 | -0.05 | -3.27% | 1.45 | 1.51 | 2383018 | 35302 | 2.87% |
| 2025-09-22 | 1.52 | 1.53 | 0.00 | 0.00% | 1.48 | 1.60 | 3151905 | 48027 | 3.79% |
| 2025-09-19 | 1.58 | 1.53 | -0.05 | -3.16% | 1.52 | 1.64 | 3270682 | 51292 | 3.93% |
| 2025-09-18 | 1.57 | 1.58 | 0.01 | 0.64% | 1.56 | 1.64 | 3963148 | 63614 | 4.77% |
| 2025-09-17 | 1.57 | 1.57 | -0.01 | -0.63% | 1.54 | 1.58 | 2374560 | 37048 | 2.86% |
| 2025-09-16 | 1.54 | 1.58 | 0.04 | 2.60% | 1.53 | 1.58 | 3644540 | 56857 | 4.38% |
| 2025-09-15 | 1.50 | 1.54 | 0.04 | 2.67% | 1.49 | 1.54 | 3358191 | 51007 | 4.04% |
| 2025-09-12 | 1.46 | 1.50 | 0.05 | 3.45% | 1.45 | 1.52 | 3617386 | 53912 | 4.35% |
| 2025-09-11 | 1.45 | 1.45 | 0.01 | 0.69% | 1.43 | 1.46 | 1056005 | 15238 | 1.27% |
| 2025-09-10 | 1.45 | 1.44 | -0.01 | -0.69% | 1.44 | 1.46 | 569788 | 8240 | 0.69% |
| 2025-09-09 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 1210557 | 17620 | 1.46% |
| 2025-09-08 | 1.44 | 1.46 | 0.03 | 2.10% | 1.43 | 1.47 | 1261303 | 18310 | 1.52% |