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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.20 | 2.27 | 0.02 | 0.89% | 2.20 | 2.29 | 779748 | 17510 | 3.13% |
| 2025-09-15 | 2.17 | 2.25 | 0.07 | 3.21% | 2.09 | 2.30 | 931327 | 20254 | 3.74% |
| 2025-09-12 | 2.11 | 2.18 | 0.07 | 3.32% | 2.10 | 2.20 | 619398 | 13355 | 2.49% |
| 2025-09-11 | 2.06 | 2.11 | 0.04 | 1.93% | 2.03 | 2.12 | 471929 | 9815 | 1.89% |
| 2025-09-10 | 2.02 | 2.07 | 0.05 | 2.48% | 2.00 | 2.08 | 554787 | 11367 | 2.23% |
| 2025-09-09 | 1.96 | 2.02 | 0.06 | 3.06% | 1.96 | 2.04 | 602624 | 12116 | 2.42% |
| 2025-09-08 | 1.95 | 1.96 | 0.00 | 0.00% | 1.94 | 1.99 | 408614 | 8034 | 1.64% |
| 2025-09-05 | 1.95 | 1.96 | 0.01 | 0.51% | 1.90 | 1.96 | 351490 | 6775 | 1.41% |
| 2025-09-04 | 1.93 | 1.95 | 0.03 | 1.56% | 1.92 | 1.96 | 408092 | 7919 | 1.64% |
| 2025-09-03 | 1.94 | 1.92 | -0.02 | -1.03% | 1.91 | 1.97 | 313953 | 6075 | 1.26% |
| 2025-09-02 | 1.94 | 1.94 | 0.01 | 0.52% | 1.91 | 1.97 | 353667 | 6849 | 1.42% |
| 2025-09-01 | 1.91 | 1.93 | 0.01 | 0.52% | 1.88 | 1.96 | 407672 | 7847 | 1.64% |
| 2025-08-29 | 1.96 | 1.92 | -0.02 | -1.03% | 1.91 | 1.97 | 319504 | 6171 | 1.28% |
| 2025-08-28 | 1.95 | 1.94 | 0.00 | 0.00% | 1.89 | 1.98 | 374088 | 7263 | 1.50% |
| 2025-08-27 | 2.02 | 1.94 | -0.08 | -3.96% | 1.94 | 2.04 | 323931 | 6433 | 1.30% |
| 2025-08-26 | 2.03 | 2.02 | -0.01 | -0.49% | 1.99 | 2.04 | 285698 | 5767 | 1.15% |
| 2025-08-25 | 1.97 | 2.03 | 0.06 | 3.05% | 1.97 | 2.06 | 554829 | 11269 | 2.23% |
| 2025-08-22 | 1.99 | 1.97 | -0.02 | -1.01% | 1.95 | 1.99 | 230049 | 4527 | 0.92% |
| 2025-08-21 | 1.99 | 1.99 | 0.00 | 0.00% | 1.97 | 2.01 | 215975 | 4294 | 0.87% |
| 2025-08-20 | 1.96 | 1.99 | 0.02 | 1.02% | 1.94 | 1.99 | 270975 | 5333 | 1.09% |
| 2025-08-19 | 1.95 | 1.97 | 0.02 | 1.03% | 1.94 | 1.98 | 246373 | 4846 | 0.99% |
| 2025-08-18 | 1.96 | 1.95 | 0.00 | 0.00% | 1.94 | 1.97 | 356467 | 6974 | 1.43% |
| 2025-08-15 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.98 | 336291 | 6565 | 1.35% |
| 2025-08-14 | 1.96 | 1.93 | -0.02 | -1.03% | 1.92 | 1.97 | 269155 | 5246 | 1.08% |
| 2025-08-13 | 1.96 | 1.95 | 0.00 | 0.00% | 1.94 | 1.97 | 258604 | 5055 | 1.04% |
| 2025-08-12 | 1.95 | 1.95 | 0.01 | 0.52% | 1.93 | 1.97 | 239841 | 4671 | 0.96% |
| 2025-08-11 | 1.89 | 1.94 | 0.05 | 2.65% | 1.88 | 1.95 | 341621 | 6586 | 1.37% |
| 2025-08-08 | 1.87 | 1.89 | 0.02 | 1.07% | 1.86 | 1.89 | 205307 | 3852 | 0.82% |
| 2025-08-07 | 1.86 | 1.87 | 0.01 | 0.54% | 1.84 | 1.88 | 245542 | 4570 | 0.99% |
| 2025-08-06 | 1.88 | 1.86 | -0.01 | -0.53% | 1.84 | 1.88 | 252852 | 4693 | 1.01% |
| 2025-08-05 | 1.87 | 1.87 | 0.01 | 0.54% | 1.86 | 1.90 | 280614 | 5270 | 1.13% |
| 2025-08-04 | 1.86 | 1.86 | -0.01 | -0.53% | 1.84 | 1.87 | 238997 | 4424 | 0.96% |
| 2025-08-01 | 1.89 | 1.87 | -0.02 | -1.06% | 1.86 | 1.90 | 270074 | 5064 | 1.08% |
| 2025-07-31 | 1.95 | 1.89 | -0.06 | -3.08% | 1.88 | 1.96 | 371361 | 7080 | 1.49% |
| 2025-07-30 | 1.97 | 1.95 | -0.03 | -1.52% | 1.95 | 1.99 | 282239 | 5558 | 1.13% |
| 2025-07-29 | 1.97 | 1.98 | 0.01 | 0.51% | 1.95 | 1.98 | 326892 | 6426 | 1.31% |
| 2025-07-28 | 1.97 | 1.97 | 0.00 | 0.00% | 1.94 | 1.98 | 230309 | 4517 | 0.92% |
| 2025-07-25 | 1.99 | 1.97 | -0.02 | -1.01% | 1.96 | 2.00 | 278847 | 5515 | 1.12% |
| 2025-07-24 | 1.95 | 1.99 | 0.05 | 2.58% | 1.93 | 2.02 | 391784 | 7761 | 1.57% |
| 2025-07-23 | 1.96 | 1.94 | -0.02 | -1.02% | 1.93 | 1.99 | 282553 | 5548 | 1.13% |
| 2025-07-22 | 1.95 | 1.96 | 0.02 | 1.03% | 1.92 | 1.96 | 282068 | 5481 | 1.13% |
| 2025-07-21 | 1.91 | 1.94 | 0.04 | 2.11% | 1.90 | 1.95 | 264048 | 5113 | 1.06% |
| 2025-07-18 | 1.92 | 1.90 | -0.01 | -0.52% | 1.89 | 1.93 | 173124 | 3301 | 0.69% |
| 2025-07-17 | 1.94 | 1.91 | -0.01 | -0.52% | 1.90 | 1.94 | 228187 | 4372 | 0.92% |
| 2025-07-16 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.95 | 232507 | 4476 | 0.93% |
| 2025-07-15 | 1.93 | 1.92 | -0.02 | -1.03% | 1.87 | 1.94 | 413743 | 7879 | 1.66% |
| 2025-07-14 | 1.99 | 1.94 | -0.06 | -3.00% | 1.93 | 2.00 | 339911 | 6629 | 1.36% |
| 2025-07-11 | 1.99 | 2.00 | 0.03 | 1.52% | 1.97 | 2.03 | 513130 | 10229 | 2.06% |
| 2025-07-10 | 1.90 | 1.97 | 0.07 | 3.68% | 1.89 | 2.00 | 607391 | 11801 | 2.44% |
| 2025-07-09 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.90 | 298027 | 5615 | 1.20% |
| 2025-07-08 | 1.87 | 1.88 | 0.02 | 1.08% | 1.85 | 1.88 | 205031 | 3831 | 0.82% |
| 2025-07-07 | 1.83 | 1.86 | 0.03 | 1.64% | 1.82 | 1.88 | 312553 | 5811 | 1.25% |
| 2025-07-04 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.85 | 205868 | 3778 | 0.83% |
| 2025-07-03 | 1.83 | 1.84 | 0.01 | 0.55% | 1.83 | 1.86 | 194656 | 3583 | 0.78% |
| 2025-07-02 | 1.80 | 1.83 | 0.03 | 1.67% | 1.80 | 1.83 | 239660 | 4353 | 0.96% |
| 2025-07-01 | 1.82 | 1.80 | -0.01 | -0.55% | 1.79 | 1.82 | 144541 | 2608 | 0.58% |
| 2025-06-30 | 1.83 | 1.81 | -0.01 | -0.55% | 1.81 | 1.83 | 170806 | 3105 | 0.69% |
| 2025-06-27 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.85 | 230034 | 4218 | 0.92% |
| 2025-06-26 | 1.83 | 1.82 | -0.01 | -0.55% | 1.81 | 1.84 | 202402 | 3692 | 0.81% |
| 2025-06-25 | 1.82 | 1.83 | 0.02 | 1.10% | 1.80 | 1.83 | 187037 | 3396 | 0.75% |
| 2025-06-24 | 1.79 | 1.81 | 0.02 | 1.12% | 1.78 | 1.82 | 167503 | 3023 | 0.67% |
| 2025-06-23 | 1.76 | 1.79 | 0.02 | 1.13% | 1.74 | 1.79 | 148371 | 2624 | 0.60% |
| 2025-06-20 | 1.77 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 135361 | 2398 | 0.54% |
| 2025-06-19 | 1.80 | 1.78 | -0.02 | -1.11% | 1.76 | 1.81 | 168725 | 3008 | 0.68% |
| 2025-06-18 | 1.83 | 1.80 | -0.03 | -1.64% | 1.80 | 1.83 | 147794 | 2672 | 0.59% |
| 2025-06-17 | 1.84 | 1.83 | 0.00 | 0.00% | 1.81 | 1.84 | 161019 | 2943 | 0.65% |
| 2025-06-16 | 1.80 | 1.83 | 0.03 | 1.67% | 1.80 | 1.84 | 224040 | 4082 | 0.90% |
| 2025-06-13 | 1.84 | 1.80 | -0.04 | -2.17% | 1.80 | 1.84 | 247812 | 4501 | 0.99% |
| 2025-06-12 | 1.86 | 1.84 | -0.01 | -0.54% | 1.83 | 1.86 | 160531 | 2954 | 0.64% |
| 2025-06-11 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.87 | 181459 | 3372 | 0.73% |
| 2025-06-10 | 1.87 | 1.84 | -0.02 | -1.08% | 1.82 | 1.88 | 235972 | 4365 | 0.95% |
| 2025-06-09 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.87 | 132146 | 2456 | 0.53% |