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 | 2.32 | 2.31 | 0.03 | 1.32% | 2.29 | 2.39 | 1221342 | 28363 | 8.57% |
| 2025-09-15 | 2.24 | 2.28 | 0.03 | 1.33% | 2.22 | 2.32 | 1161546 | 26357 | 8.15% |
| 2025-09-12 | 2.23 | 2.25 | 0.02 | 0.90% | 2.21 | 2.31 | 1375914 | 31014 | 9.65% |
| 2025-09-11 | 2.13 | 2.23 | 0.09 | 4.21% | 2.11 | 2.26 | 1587283 | 34977 | 11.14% |
| 2025-09-10 | 2.12 | 2.14 | 0.02 | 0.94% | 2.10 | 2.16 | 744319 | 15899 | 5.22% |
| 2025-09-09 | 2.13 | 2.12 | -0.03 | -1.40% | 2.10 | 2.18 | 742793 | 15856 | 5.21% |
| 2025-09-08 | 2.14 | 2.15 | 0.02 | 0.94% | 2.10 | 2.20 | 677373 | 14500 | 4.75% |
| 2025-09-05 | 2.13 | 2.13 | 0.01 | 0.47% | 2.05 | 2.15 | 844494 | 17743 | 5.93% |
| 2025-09-04 | 2.17 | 2.12 | 0.01 | 0.47% | 2.09 | 2.19 | 1085385 | 23152 | 7.62% |
| 2025-09-03 | 2.19 | 2.11 | -0.06 | -2.76% | 2.10 | 2.19 | 1412373 | 30314 | 9.91% |
| 2025-09-02 | 2.18 | 2.17 | 0.02 | 0.93% | 2.12 | 2.34 | 2733829 | 60127 | 19.18% |
| 2025-09-01 | 1.95 | 2.15 | 0.20 | 10.26% | 1.93 | 2.15 | 1316012 | 27364 | 9.23% |
| 2025-08-29 | 1.99 | 1.95 | -0.05 | -2.50% | 1.95 | 2.00 | 623972 | 12260 | 4.38% |
| 2025-08-28 | 2.04 | 2.00 | -0.05 | -2.44% | 1.93 | 2.08 | 1153465 | 23170 | 8.09% |
| 2025-08-27 | 2.14 | 2.05 | -0.05 | -2.38% | 2.05 | 2.20 | 1394177 | 29707 | 9.78% |
| 2025-08-26 | 2.03 | 2.10 | 0.08 | 3.96% | 2.02 | 2.16 | 1551741 | 32362 | 10.89% |
| 2025-08-25 | 2.01 | 2.02 | 0.01 | 0.50% | 1.99 | 2.04 | 665106 | 13418 | 4.67% |
| 2025-08-22 | 2.02 | 2.01 | -0.01 | -0.50% | 1.97 | 2.02 | 519282 | 10337 | 3.64% |
| 2025-08-21 | 2.01 | 2.02 | 0.01 | 0.50% | 2.00 | 2.03 | 557169 | 11227 | 3.91% |
| 2025-08-20 | 2.00 | 2.01 | 0.00 | 0.00% | 1.98 | 2.02 | 460945 | 9208 | 3.23% |
| 2025-08-19 | 2.01 | 2.01 | 0.01 | 0.50% | 1.99 | 2.02 | 477642 | 9596 | 3.35% |
| 2025-08-18 | 1.99 | 2.00 | 0.02 | 1.01% | 1.97 | 2.02 | 479389 | 9622 | 3.36% |
| 2025-08-15 | 1.98 | 1.98 | 0.01 | 0.51% | 1.97 | 2.00 | 390270 | 7743 | 2.74% |
| 2025-08-14 | 2.05 | 1.97 | -0.07 | -3.43% | 1.96 | 2.06 | 556837 | 11109 | 3.91% |
| 2025-08-13 | 2.03 | 2.04 | 0.02 | 0.99% | 2.01 | 2.09 | 619185 | 12658 | 4.34% |
| 2025-08-12 | 2.02 | 2.02 | 0.00 | 0.00% | 1.99 | 2.04 | 355275 | 7135 | 2.49% |
| 2025-08-11 | 1.98 | 2.02 | 0.05 | 2.54% | 1.96 | 2.02 | 607952 | 12140 | 4.27% |
| 2025-08-08 | 1.97 | 1.97 | -0.01 | -0.51% | 1.95 | 1.99 | 373856 | 7353 | 2.62% |
| 2025-08-07 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 1.98 | 441566 | 8697 | 3.10% |
| 2025-08-06 | 1.95 | 1.96 | 0.01 | 0.51% | 1.93 | 1.96 | 354738 | 6912 | 2.49% |
| 2025-08-05 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.97 | 333284 | 6499 | 2.34% |
| 2025-08-04 | 1.91 | 1.95 | 0.03 | 1.56% | 1.88 | 1.96 | 464738 | 8971 | 3.26% |
| 2025-08-01 | 1.88 | 1.92 | 0.04 | 2.13% | 1.87 | 1.93 | 388472 | 7410 | 2.73% |
| 2025-07-31 | 1.92 | 1.88 | -0.04 | -2.08% | 1.88 | 1.93 | 413998 | 7874 | 2.90% |
| 2025-07-30 | 1.94 | 1.92 | -0.02 | -1.03% | 1.91 | 1.94 | 335676 | 6465 | 2.36% |
| 2025-07-29 | 1.97 | 1.94 | -0.02 | -1.02% | 1.92 | 1.97 | 429175 | 8318 | 3.01% |
| 2025-07-28 | 1.97 | 1.96 | -0.01 | -0.51% | 1.94 | 1.97 | 387214 | 7582 | 2.72% |
| 2025-07-25 | 1.99 | 1.97 | -0.02 | -1.01% | 1.96 | 2.00 | 456882 | 9007 | 3.21% |
| 2025-07-24 | 1.94 | 1.99 | 0.05 | 2.58% | 1.93 | 1.99 | 877429 | 17320 | 6.16% |
| 2025-07-23 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 478131 | 9326 | 3.35% |
| 2025-07-22 | 1.98 | 1.95 | -0.02 | -1.02% | 1.92 | 1.98 | 538633 | 10451 | 3.78% |
| 2025-07-21 | 1.93 | 1.97 | 0.04 | 2.07% | 1.92 | 1.98 | 681758 | 13383 | 4.78% |
| 2025-07-18 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.94 | 373425 | 7187 | 2.62% |
| 2025-07-17 | 1.94 | 1.93 | -0.02 | -1.03% | 1.92 | 1.95 | 361913 | 6984 | 2.54% |
| 2025-07-16 | 1.94 | 1.95 | 0.01 | 0.52% | 1.91 | 1.96 | 455648 | 8827 | 3.20% |
| 2025-07-15 | 2.03 | 1.94 | -0.11 | -5.37% | 1.90 | 2.04 | 1053561 | 20550 | 7.39% |
| 2025-07-14 | 2.11 | 2.05 | -0.02 | -0.97% | 2.04 | 2.14 | 844305 | 17594 | 5.92% |
| 2025-07-11 | 2.06 | 2.07 | 0.01 | 0.49% | 2.04 | 2.14 | 698917 | 14507 | 4.90% |
| 2025-07-10 | 2.02 | 2.06 | 0.04 | 1.98% | 2.01 | 2.16 | 1176162 | 24464 | 8.25% |
| 2025-07-09 | 2.05 | 2.02 | -0.01 | -0.49% | 2.01 | 2.05 | 558987 | 11371 | 3.92% |
| 2025-07-08 | 2.01 | 2.03 | 0.02 | 1.00% | 1.98 | 2.04 | 724518 | 14597 | 5.08% |
| 2025-07-07 | 1.95 | 2.01 | 0.06 | 3.08% | 1.94 | 2.02 | 679178 | 13504 | 4.77% |
| 2025-07-04 | 2.02 | 1.95 | -0.06 | -2.99% | 1.95 | 2.04 | 658618 | 13044 | 4.62% |
| 2025-07-03 | 1.99 | 2.01 | 0.02 | 1.01% | 1.99 | 2.05 | 652145 | 13169 | 4.58% |
| 2025-07-02 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.01 | 444851 | 8819 | 3.12% |
| 2025-07-01 | 1.97 | 2.00 | 0.03 | 1.52% | 1.97 | 2.02 | 824787 | 16465 | 5.79% |
| 2025-06-30 | 1.97 | 1.97 | 0.00 | 0.00% | 1.94 | 1.99 | 528666 | 10369 | 3.71% |
| 2025-06-27 | 1.98 | 1.97 | 0.00 | 0.00% | 1.96 | 2.02 | 503227 | 9971 | 3.53% |
| 2025-06-26 | 1.98 | 1.97 | -0.01 | -0.51% | 1.96 | 2.01 | 521356 | 10340 | 3.66% |
| 2025-06-25 | 2.01 | 1.98 | -0.02 | -1.00% | 1.96 | 2.05 | 665982 | 13251 | 4.67% |
| 2025-06-24 | 1.97 | 2.00 | 0.05 | 2.56% | 1.95 | 2.04 | 749794 | 14955 | 5.26% |
| 2025-06-23 | 1.89 | 1.95 | 0.04 | 2.09% | 1.87 | 1.96 | 618000 | 11930 | 4.34% |
| 2025-06-20 | 1.91 | 1.91 | -0.09 | -4.50% | 1.89 | 1.95 | 878021 | 16853 | 6.16% |
| 2025-06-19 | 2.00 | 2.00 | 0.00 | 0.00% | 1.99 | 2.17 | 1245647 | 25462 | 8.74% |
| 2025-06-18 | 2.02 | 2.00 | -0.03 | -1.48% | 1.99 | 2.04 | 803047 | 16125 | 5.63% |
| 2025-06-17 | 2.08 | 2.03 | -0.04 | -1.93% | 2.01 | 2.09 | 801056 | 16292 | 5.62% |
| 2025-06-16 | 2.05 | 2.07 | -0.01 | -0.48% | 2.02 | 2.09 | 1011399 | 20733 | 7.10% |
| 2025-06-13 | 2.21 | 2.08 | -0.16 | -7.14% | 2.07 | 2.22 | 1508427 | 31919 | 10.58% |
| 2025-06-12 | 2.21 | 2.24 | 0.03 | 1.36% | 2.16 | 2.28 | 1311210 | 29153 | 9.20% |
| 2025-06-11 | 2.27 | 2.21 | -0.06 | -2.64% | 2.20 | 2.31 | 1856384 | 41394 | 13.03% |
| 2025-06-10 | 2.17 | 2.27 | 0.12 | 5.58% | 2.15 | 2.37 | 3000136 | 69768 | 21.05% |
| 2025-06-09 | 2.13 | 2.15 | -0.01 | -0.46% | 2.08 | 2.21 | 1493689 | 32019 | 10.48% |