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 | 1.85 | 1.91 | 0.03 | 1.60% | 1.83 | 1.94 | 2372336 | 44903 | 5.08% |
| 2025-09-15 | 1.80 | 1.88 | 0.09 | 5.03% | 1.80 | 1.96 | 3068596 | 56902 | 6.57% |
| 2025-09-12 | 1.71 | 1.79 | 0.08 | 4.68% | 1.70 | 1.86 | 2680983 | 47596 | 5.74% |
| 2025-09-11 | 1.71 | 1.71 | 0.01 | 0.59% | 1.67 | 1.72 | 1010560 | 17063 | 2.16% |
| 2025-09-10 | 1.67 | 1.70 | 0.03 | 1.80% | 1.66 | 1.72 | 1386068 | 23483 | 2.97% |
| 2025-09-09 | 1.65 | 1.67 | 0.01 | 0.60% | 1.64 | 1.70 | 1283060 | 21520 | 2.75% |
| 2025-09-08 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.69 | 936465 | 15592 | 2.00% |
| 2025-09-05 | 1.65 | 1.66 | 0.02 | 1.22% | 1.60 | 1.66 | 1028343 | 16824 | 2.20% |
| 2025-09-04 | 1.64 | 1.64 | 0.00 | 0.00% | 1.62 | 1.67 | 873231 | 14336 | 1.87% |
| 2025-09-03 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.70 | 1026089 | 17047 | 2.20% |
| 2025-09-02 | 1.61 | 1.64 | 0.02 | 1.23% | 1.60 | 1.71 | 1329033 | 21995 | 2.84% |
| 2025-09-01 | 1.59 | 1.62 | 0.03 | 1.89% | 1.58 | 1.65 | 938032 | 15155 | 2.01% |
| 2025-08-29 | 1.61 | 1.59 | -0.02 | -1.24% | 1.58 | 1.62 | 619559 | 9896 | 1.33% |
| 2025-08-28 | 1.62 | 1.61 | -0.01 | -0.62% | 1.57 | 1.65 | 1232279 | 19851 | 2.64% |
| 2025-08-27 | 1.68 | 1.62 | -0.07 | -4.14% | 1.62 | 1.70 | 1077372 | 17855 | 2.31% |
| 2025-08-26 | 1.69 | 1.69 | -0.01 | -0.59% | 1.66 | 1.70 | 964325 | 16223 | 2.06% |
| 2025-08-25 | 1.65 | 1.70 | 0.05 | 3.03% | 1.65 | 1.72 | 1679034 | 28403 | 3.59% |
| 2025-08-22 | 1.65 | 1.65 | -0.01 | -0.60% | 1.63 | 1.67 | 789714 | 13018 | 1.69% |
| 2025-08-21 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.67 | 859931 | 14244 | 1.84% |
| 2025-08-20 | 1.64 | 1.66 | 0.01 | 0.61% | 1.62 | 1.67 | 903556 | 14830 | 1.93% |
| 2025-08-19 | 1.63 | 1.65 | 0.02 | 1.23% | 1.62 | 1.66 | 991724 | 16337 | 2.12% |
| 2025-08-18 | 1.63 | 1.63 | 0.01 | 0.62% | 1.61 | 1.65 | 736844 | 12030 | 1.58% |
| 2025-08-15 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.64 | 552313 | 8972 | 1.18% |
| 2025-08-14 | 1.65 | 1.61 | -0.04 | -2.42% | 1.61 | 1.67 | 804742 | 13156 | 1.72% |
| 2025-08-13 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 505512 | 8364 | 1.08% |
| 2025-08-12 | 1.66 | 1.66 | 0.01 | 0.61% | 1.64 | 1.68 | 468643 | 7771 | 1.00% |
| 2025-08-11 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 527694 | 8718 | 1.13% |
| 2025-08-08 | 1.64 | 1.64 | 0.00 | 0.00% | 1.62 | 1.64 | 300371 | 4897 | 0.64% |
| 2025-08-07 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.64 | 442051 | 7201 | 0.95% |
| 2025-08-06 | 1.63 | 1.63 | 0.00 | 0.00% | 1.61 | 1.64 | 423976 | 6893 | 0.91% |
| 2025-08-05 | 1.63 | 1.63 | 0.01 | 0.62% | 1.62 | 1.65 | 406614 | 6642 | 0.87% |
| 2025-08-04 | 1.61 | 1.62 | 0.00 | 0.00% | 1.60 | 1.63 | 405695 | 6526 | 0.87% |
| 2025-08-01 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.65 | 602363 | 9808 | 1.29% |
| 2025-07-31 | 1.68 | 1.63 | -0.05 | -2.98% | 1.63 | 1.68 | 801466 | 13170 | 1.72% |
| 2025-07-30 | 1.66 | 1.68 | 0.02 | 1.20% | 1.65 | 1.73 | 1330382 | 22405 | 2.85% |
| 2025-07-29 | 1.65 | 1.66 | 0.00 | 0.00% | 1.63 | 1.66 | 593870 | 9792 | 1.27% |
| 2025-07-28 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.68 | 563907 | 9360 | 1.21% |
| 2025-07-25 | 1.69 | 1.67 | -0.02 | -1.18% | 1.65 | 1.70 | 709509 | 11853 | 1.52% |
| 2025-07-24 | 1.63 | 1.69 | 0.06 | 3.68% | 1.62 | 1.72 | 1284030 | 21456 | 2.75% |
| 2025-07-23 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.68 | 867308 | 14324 | 1.86% |
| 2025-07-22 | 1.65 | 1.65 | 0.00 | 0.00% | 1.63 | 1.66 | 561596 | 9219 | 1.20% |
| 2025-07-21 | 1.62 | 1.65 | 0.02 | 1.23% | 1.62 | 1.66 | 657206 | 10814 | 1.41% |
| 2025-07-18 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.63 | 478117 | 7753 | 1.02% |
| 2025-07-17 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.64 | 414750 | 6724 | 0.89% |
| 2025-07-16 | 1.62 | 1.63 | 0.00 | 0.00% | 1.61 | 1.64 | 565984 | 9220 | 1.21% |
| 2025-07-15 | 1.66 | 1.63 | -0.04 | -2.40% | 1.61 | 1.67 | 917660 | 14976 | 1.96% |
| 2025-07-14 | 1.69 | 1.67 | -0.04 | -2.34% | 1.65 | 1.70 | 983691 | 16403 | 2.11% |
| 2025-07-11 | 1.72 | 1.71 | 0.02 | 1.18% | 1.69 | 1.73 | 913500 | 15557 | 1.96% |
| 2025-07-10 | 1.64 | 1.69 | 0.04 | 2.42% | 1.64 | 1.71 | 1227286 | 20681 | 2.63% |
| 2025-07-09 | 1.65 | 1.65 | 0.01 | 0.61% | 1.64 | 1.68 | 1005592 | 16637 | 2.15% |
| 2025-07-08 | 1.61 | 1.64 | 0.02 | 1.23% | 1.60 | 1.64 | 853514 | 13894 | 1.83% |
| 2025-07-07 | 1.60 | 1.62 | 0.02 | 1.25% | 1.59 | 1.64 | 492631 | 7982 | 1.05% |
| 2025-07-04 | 1.62 | 1.60 | -0.02 | -1.23% | 1.60 | 1.63 | 480496 | 7758 | 1.03% |
| 2025-07-03 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 473597 | 7712 | 1.01% |
| 2025-07-02 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.64 | 464938 | 7536 | 1.00% |
| 2025-07-01 | 1.62 | 1.61 | -0.01 | -0.62% | 1.60 | 1.63 | 421468 | 6784 | 0.90% |
| 2025-06-30 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.64 | 455580 | 7396 | 0.98% |
| 2025-06-27 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.66 | 661792 | 10858 | 1.42% |
| 2025-06-26 | 1.64 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 661023 | 10834 | 1.41% |
| 2025-06-25 | 1.65 | 1.65 | 0.05 | 3.13% | 1.60 | 1.66 | 840681 | 13716 | 1.80% |
| 2025-06-24 | 1.58 | 1.60 | 0.02 | 1.27% | 1.58 | 1.61 | 375611 | 6009 | 0.80% |
| 2025-06-23 | 1.55 | 1.58 | 0.02 | 1.28% | 1.54 | 1.59 | 384808 | 6036 | 0.82% |
| 2025-06-20 | 1.57 | 1.56 | -0.01 | -0.64% | 1.56 | 1.58 | 346921 | 5448 | 0.74% |
| 2025-06-19 | 1.60 | 1.57 | -0.04 | -2.48% | 1.56 | 1.61 | 622606 | 9846 | 1.33% |
| 2025-06-18 | 1.63 | 1.61 | -0.02 | -1.23% | 1.61 | 1.63 | 336189 | 5428 | 0.72% |
| 2025-06-17 | 1.63 | 1.63 | -0.01 | -0.61% | 1.62 | 1.64 | 424555 | 6913 | 0.91% |
| 2025-06-16 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.65 | 676390 | 11035 | 1.45% |
| 2025-06-13 | 1.66 | 1.62 | -0.05 | -2.99% | 1.62 | 1.67 | 1105928 | 18057 | 2.37% |
| 2025-06-12 | 1.70 | 1.67 | -0.02 | -1.18% | 1.66 | 1.70 | 777678 | 13019 | 1.66% |
| 2025-06-11 | 1.68 | 1.69 | 0.00 | 0.00% | 1.68 | 1.72 | 585922 | 9970 | 1.25% |
| 2025-06-10 | 1.71 | 1.69 | -0.02 | -1.17% | 1.67 | 1.73 | 777742 | 13203 | 1.66% |
| 2025-06-09 | 1.68 | 1.71 | 0.03 | 1.79% | 1.67 | 1.72 | 794354 | 13514 | 1.70% |