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 | 2.68 | 2.70 | 0.02 | 0.75% | 2.67 | 2.72 | 44250 | 1194 | 1.49% |
| 2025-09-15 | 2.72 | 2.68 | -0.05 | -1.83% | 2.65 | 2.73 | 58475 | 1569 | 1.97% |
| 2025-09-12 | 2.75 | 2.73 | 0.02 | 0.74% | 2.70 | 2.76 | 44430 | 1209 | 1.50% |
| 2025-09-11 | 2.75 | 2.71 | -0.03 | -1.09% | 2.69 | 2.77 | 60800 | 1653 | 2.05% |
| 2025-09-10 | 2.65 | 2.74 | 0.09 | 3.40% | 2.63 | 2.77 | 75938 | 2058 | 2.56% |
| 2025-09-09 | 2.64 | 2.65 | 0.00 | 0.00% | 2.62 | 2.67 | 38083 | 1009 | 1.28% |
| 2025-09-08 | 2.60 | 2.65 | 0.04 | 1.53% | 2.60 | 2.67 | 57160 | 1508 | 1.92% |
| 2025-09-05 | 2.62 | 2.61 | -0.02 | -0.76% | 2.54 | 2.63 | 60359 | 1561 | 2.03% |
| 2025-09-04 | 2.65 | 2.63 | 0.01 | 0.38% | 2.61 | 2.67 | 35469 | 936 | 1.19% |
| 2025-09-03 | 2.65 | 2.62 | -0.03 | -1.13% | 2.60 | 2.66 | 42570 | 1121 | 1.43% |
| 2025-09-02 | 2.64 | 2.65 | -0.01 | -0.38% | 2.63 | 2.70 | 46956 | 1248 | 1.58% |
| 2025-09-01 | 2.73 | 2.66 | -0.08 | -2.92% | 2.60 | 2.73 | 99232 | 2627 | 3.34% |
| 2025-08-29 | 2.78 | 2.74 | -0.05 | -1.79% | 2.73 | 2.79 | 55160 | 1517 | 1.86% |
| 2025-08-28 | 2.78 | 2.79 | 0.00 | 0.00% | 2.75 | 2.81 | 86311 | 2396 | 2.91% |
| 2025-08-27 | 2.79 | 2.79 | -0.01 | -0.36% | 2.74 | 2.84 | 109268 | 3053 | 3.68% |
| 2025-08-26 | 2.78 | 2.80 | 0.02 | 0.72% | 2.76 | 2.82 | 74498 | 2076 | 2.51% |
| 2025-08-25 | 2.82 | 2.78 | -0.04 | -1.42% | 2.76 | 2.82 | 78496 | 2181 | 2.64% |
| 2025-08-22 | 2.82 | 2.82 | 0.00 | 0.00% | 2.80 | 2.85 | 81277 | 2292 | 2.74% |
| 2025-08-21 | 2.81 | 2.82 | -0.01 | -0.35% | 2.77 | 2.85 | 97619 | 2734 | 3.29% |
| 2025-08-20 | 2.70 | 2.83 | 0.13 | 4.81% | 2.68 | 2.83 | 130353 | 3593 | 4.39% |
| 2025-08-19 | 2.74 | 2.70 | 0.01 | 0.37% | 2.69 | 2.74 | 55698 | 1508 | 1.88% |
| 2025-08-18 | 2.69 | 2.69 | 0.01 | 0.37% | 2.67 | 2.72 | 65443 | 1763 | 2.20% |
| 2025-08-15 | 2.67 | 2.68 | 0.00 | 0.00% | 2.64 | 2.72 | 71652 | 1918 | 2.41% |
| 2025-08-14 | 2.74 | 2.68 | -0.07 | -2.55% | 2.68 | 2.75 | 68394 | 1849 | 2.30% |
| 2025-08-13 | 2.79 | 2.75 | -0.03 | -1.08% | 2.75 | 2.79 | 49824 | 1378 | 1.68% |
| 2025-08-12 | 2.77 | 2.78 | 0.00 | 0.00% | 2.75 | 2.79 | 44461 | 1230 | 1.50% |
| 2025-08-11 | 2.80 | 2.78 | 0.04 | 1.46% | 2.75 | 2.83 | 60993 | 1697 | 2.05% |
| 2025-08-08 | 2.76 | 2.74 | -0.02 | -0.72% | 2.72 | 2.77 | 64890 | 1778 | 2.19% |
| 2025-08-07 | 2.78 | 2.76 | -0.07 | -2.47% | 2.74 | 2.79 | 133703 | 3686 | 4.50% |
| 2025-08-06 | 2.83 | 2.83 | 0.07 | 2.54% | 2.81 | 2.90 | 170876 | 4920 | 5.75% |
| 2025-08-05 | 2.75 | 2.76 | 0.01 | 0.36% | 2.74 | 2.79 | 50188 | 1388 | 1.69% |
| 2025-08-04 | 2.75 | 2.75 | -0.02 | -0.72% | 2.72 | 2.79 | 30869 | 846 | 1.04% |
| 2025-08-01 | 2.77 | 2.77 | -0.03 | -1.07% | 2.76 | 2.81 | 29543 | 819 | 0.99% |
| 2025-07-31 | 2.70 | 2.80 | 0.10 | 3.70% | 2.68 | 2.83 | 83221 | 2304 | 2.80% |
| 2025-07-30 | 2.74 | 2.70 | -0.05 | -1.82% | 2.66 | 2.76 | 74905 | 2025 | 2.52% |
| 2025-07-29 | 2.78 | 2.75 | -0.04 | -1.43% | 2.72 | 2.79 | 63594 | 1745 | 2.14% |
| 2025-07-28 | 2.85 | 2.79 | -0.08 | -2.79% | 2.76 | 2.86 | 76638 | 2160 | 2.58% |
| 2025-07-25 | 2.84 | 2.87 | 0.02 | 0.70% | 2.83 | 2.93 | 71400 | 2059 | 2.40% |
| 2025-07-24 | 2.85 | 2.85 | -0.01 | -0.35% | 2.84 | 2.88 | 52863 | 1508 | 1.78% |
| 2025-07-23 | 2.87 | 2.86 | -0.03 | -1.04% | 2.85 | 2.89 | 42271 | 1212 | 1.42% |
| 2025-07-22 | 2.90 | 2.89 | 0.00 | 0.00% | 2.86 | 2.92 | 54592 | 1573 | 1.84% |
| 2025-07-21 | 2.94 | 2.89 | -0.04 | -1.37% | 2.87 | 2.96 | 93968 | 2732 | 3.16% |
| 2025-07-18 | 3.02 | 2.93 | -0.06 | -2.01% | 2.89 | 3.05 | 125289 | 3693 | 4.22% |
| 2025-07-17 | 3.00 | 2.99 | -0.04 | -1.32% | 2.94 | 3.12 | 261510 | 7895 | 8.81% |
| 2025-07-16 | 2.92 | 3.03 | 0.14 | 4.84% | 2.90 | 3.03 | 194994 | 5865 | 6.57% |
| 2025-07-15 | 2.82 | 2.89 | 0.14 | 5.09% | 2.77 | 2.89 | 203330 | 5810 | 6.85% |
| 2025-07-14 | 2.74 | 2.75 | 0.00 | 0.00% | 2.72 | 2.76 | 32365 | 887 | 1.09% |
| 2025-07-11 | 2.75 | 2.75 | -0.01 | -0.36% | 2.73 | 2.77 | 29752 | 816 | 1.00% |
| 2025-07-10 | 2.77 | 2.76 | -0.02 | -0.72% | 2.74 | 2.79 | 25193 | 694 | 0.85% |
| 2025-07-09 | 2.75 | 2.78 | 0.03 | 1.09% | 2.73 | 2.80 | 38145 | 1054 | 1.28% |
| 2025-07-08 | 2.73 | 2.75 | 0.02 | 0.73% | 2.71 | 2.77 | 27657 | 758 | 0.93% |
| 2025-07-07 | 2.81 | 2.73 | -0.10 | -3.53% | 2.70 | 2.81 | 73486 | 2015 | 2.47% |
| 2025-07-04 | 2.77 | 2.83 | 0.06 | 2.17% | 2.77 | 2.91 | 87792 | 2508 | 2.96% |
| 2025-07-03 | 2.80 | 2.77 | -0.04 | -1.42% | 2.76 | 2.83 | 55480 | 1552 | 1.87% |
| 2025-07-02 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.84 | 38155 | 1074 | 1.28% |
| 2025-07-01 | 2.86 | 2.84 | -0.01 | -0.35% | 2.82 | 2.86 | 43993 | 1245 | 1.48% |
| 2025-06-30 | 2.86 | 2.85 | 0.02 | 0.71% | 2.83 | 2.87 | 39690 | 1130 | 1.34% |
| 2025-06-27 | 2.86 | 2.83 | -0.03 | -1.05% | 2.82 | 2.88 | 46108 | 1309 | 1.55% |
| 2025-06-26 | 2.85 | 2.86 | 0.03 | 1.06% | 2.82 | 2.89 | 44076 | 1254 | 1.48% |
| 2025-06-25 | 2.88 | 2.83 | -0.05 | -1.74% | 2.82 | 2.88 | 54414 | 1545 | 1.83% |
| 2025-06-24 | 2.86 | 2.88 | 0.01 | 0.35% | 2.82 | 2.92 | 49472 | 1429 | 1.67% |
| 2025-06-23 | 2.80 | 2.87 | 0.01 | 0.35% | 2.79 | 2.88 | 31427 | 895 | 1.06% |
| 2025-06-20 | 2.91 | 2.86 | -0.01 | -0.35% | 2.79 | 2.91 | 45927 | 1308 | 1.55% |
| 2025-06-19 | 3.00 | 2.87 | -0.11 | -3.69% | 2.86 | 3.05 | 114314 | 3362 | 3.85% |
| 2025-06-18 | 2.87 | 2.98 | 0.14 | 4.93% | 2.85 | 2.98 | 112631 | 3311 | 3.79% |
| 2025-06-17 | 2.89 | 2.84 | -0.02 | -0.70% | 2.84 | 2.91 | 48260 | 1384 | 1.63% |
| 2025-06-16 | 2.91 | 2.86 | -0.04 | -1.38% | 2.85 | 2.97 | 57229 | 1648 | 1.93% |
| 2025-06-13 | 3.02 | 2.90 | -0.15 | -4.92% | 2.90 | 3.04 | 93115 | 2737 | 3.14% |
| 2025-06-12 | 3.06 | 3.05 | 0.02 | 0.66% | 2.99 | 3.07 | 99544 | 3021 | 3.35% |
| 2025-06-11 | 2.97 | 3.03 | 0.04 | 1.34% | 2.94 | 3.04 | 82296 | 2470 | 2.77% |
| 2025-06-10 | 2.96 | 2.99 | 0.02 | 0.67% | 2.92 | 3.04 | 103217 | 3071 | 3.48% |
| 2025-06-09 | 2.83 | 2.97 | 0.09 | 3.13% | 2.82 | 2.98 | 100841 | 2908 | 3.40% |