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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 3.10 | 3.04 | 0.03 | 1.00% | 2.99 | 3.18 | 2297020 | 70419 | 19.21% |
| 2025-09-12 | 2.79 | 3.01 | 0.27 | 9.85% | 2.78 | 3.01 | 1220508 | 35500 | 10.21% |
| 2025-09-11 | 2.71 | 2.74 | 0.02 | 0.74% | 2.63 | 2.74 | 961490 | 25912 | 8.04% |
| 2025-09-10 | 2.68 | 2.72 | 0.05 | 1.87% | 2.66 | 2.75 | 1020856 | 27639 | 8.54% |
| 2025-09-09 | 2.71 | 2.67 | -0.06 | -2.20% | 2.63 | 2.72 | 958598 | 25683 | 8.02% |
| 2025-09-08 | 2.73 | 2.73 | -0.03 | -1.09% | 2.68 | 2.78 | 1455162 | 39585 | 12.17% |
| 2025-09-05 | 2.72 | 2.76 | -0.08 | -2.82% | 2.68 | 2.84 | 1973822 | 54273 | 16.51% |
| 2025-09-04 | 2.92 | 2.84 | -0.06 | -2.07% | 2.70 | 3.09 | 3177987 | 93248 | 26.58% |
| 2025-09-03 | 2.76 | 2.90 | 0.26 | 9.85% | 2.56 | 2.90 | 3045622 | 83714 | 25.48% |
| 2025-09-02 | 2.41 | 2.64 | 0.24 | 10.00% | 2.40 | 2.64 | 738366 | 19060 | 6.18% |
| 2025-09-01 | 2.38 | 2.40 | 0.03 | 1.27% | 2.35 | 2.45 | 503020 | 12089 | 4.21% |
| 2025-08-29 | 2.41 | 2.37 | -0.04 | -1.66% | 2.35 | 2.42 | 367631 | 8751 | 3.08% |
| 2025-08-28 | 2.43 | 2.41 | -0.03 | -1.23% | 2.33 | 2.48 | 531463 | 12743 | 4.45% |
| 2025-08-27 | 2.52 | 2.44 | -0.08 | -3.17% | 2.42 | 2.54 | 516153 | 12830 | 4.32% |
| 2025-08-26 | 2.49 | 2.52 | 0.05 | 2.02% | 2.47 | 2.55 | 597389 | 15059 | 5.00% |
| 2025-08-25 | 2.49 | 2.47 | -0.01 | -0.40% | 2.44 | 2.50 | 482776 | 11922 | 4.04% |
| 2025-08-22 | 2.48 | 2.48 | 0.00 | 0.00% | 2.44 | 2.51 | 369073 | 9123 | 3.09% |
| 2025-08-21 | 2.47 | 2.48 | 0.02 | 0.81% | 2.44 | 2.49 | 331915 | 8189 | 2.78% |
| 2025-08-20 | 2.47 | 2.46 | 0.00 | 0.00% | 2.43 | 2.47 | 236606 | 5798 | 1.98% |
| 2025-08-19 | 2.40 | 2.46 | 0.06 | 2.50% | 2.38 | 2.47 | 422736 | 10318 | 3.54% |
| 2025-08-18 | 2.40 | 2.40 | 0.01 | 0.42% | 2.38 | 2.45 | 367837 | 8873 | 3.08% |
| 2025-08-15 | 2.39 | 2.39 | -0.01 | -0.42% | 2.38 | 2.42 | 303053 | 7272 | 2.54% |
| 2025-08-14 | 2.46 | 2.40 | -0.07 | -2.83% | 2.39 | 2.47 | 290049 | 7035 | 2.43% |
| 2025-08-13 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.50 | 227585 | 5623 | 1.90% |
| 2025-08-12 | 2.49 | 2.47 | -0.02 | -0.80% | 2.46 | 2.49 | 248828 | 6153 | 2.08% |
| 2025-08-11 | 2.46 | 2.49 | 0.04 | 1.63% | 2.43 | 2.49 | 306905 | 7574 | 2.57% |
| 2025-08-08 | 2.44 | 2.45 | 0.00 | 0.00% | 2.43 | 2.46 | 219934 | 5373 | 1.84% |
| 2025-08-07 | 2.45 | 2.45 | 0.02 | 0.82% | 2.43 | 2.50 | 393688 | 9676 | 3.29% |
| 2025-08-06 | 2.41 | 2.43 | 0.03 | 1.25% | 2.37 | 2.44 | 358196 | 8655 | 3.00% |
| 2025-08-05 | 2.36 | 2.40 | 0.05 | 2.13% | 2.36 | 2.41 | 299869 | 7182 | 2.51% |
| 2025-08-04 | 2.34 | 2.35 | 0.01 | 0.43% | 2.31 | 2.36 | 238599 | 5591 | 2.00% |
| 2025-08-01 | 2.33 | 2.34 | 0.01 | 0.43% | 2.32 | 2.36 | 235646 | 5518 | 1.97% |
| 2025-07-31 | 2.38 | 2.33 | -0.05 | -2.10% | 2.32 | 2.40 | 285224 | 6703 | 2.39% |
| 2025-07-30 | 2.41 | 2.38 | -0.03 | -1.24% | 2.36 | 2.42 | 269021 | 6419 | 2.25% |
| 2025-07-29 | 2.43 | 2.41 | -0.02 | -0.82% | 2.37 | 2.44 | 283982 | 6807 | 2.38% |
| 2025-07-28 | 2.42 | 2.43 | 0.02 | 0.83% | 2.39 | 2.45 | 365587 | 8853 | 3.06% |
| 2025-07-25 | 2.43 | 2.41 | -0.01 | -0.41% | 2.41 | 2.44 | 228284 | 5533 | 1.91% |
| 2025-07-24 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.44 | 228534 | 5528 | 1.91% |
| 2025-07-23 | 2.44 | 2.40 | -0.03 | -1.23% | 2.39 | 2.44 | 246203 | 5935 | 2.06% |
| 2025-07-22 | 2.44 | 2.43 | 0.00 | 0.00% | 2.40 | 2.45 | 252275 | 6116 | 2.11% |
| 2025-07-21 | 2.39 | 2.43 | 0.04 | 1.67% | 2.38 | 2.44 | 424536 | 10276 | 3.55% |
| 2025-07-18 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.41 | 180924 | 4311 | 1.51% |
| 2025-07-17 | 2.38 | 2.39 | 0.00 | 0.00% | 2.38 | 2.42 | 208560 | 4993 | 1.74% |
| 2025-07-16 | 2.36 | 2.39 | 0.03 | 1.27% | 2.35 | 2.40 | 231062 | 5499 | 1.93% |
| 2025-07-15 | 2.40 | 2.36 | -0.04 | -1.67% | 2.33 | 2.40 | 275083 | 6487 | 2.30% |
| 2025-07-14 | 2.40 | 2.40 | 0.01 | 0.42% | 2.38 | 2.42 | 236109 | 5659 | 1.98% |
| 2025-07-11 | 2.41 | 2.39 | -0.01 | -0.42% | 2.37 | 2.42 | 202618 | 4846 | 1.69% |
| 2025-07-10 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.42 | 232613 | 5578 | 1.95% |
| 2025-07-09 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.41 | 247554 | 5925 | 2.07% |
| 2025-07-08 | 2.34 | 2.40 | 0.06 | 2.56% | 2.33 | 2.40 | 303406 | 7178 | 2.54% |
| 2025-07-07 | 2.33 | 2.34 | 0.00 | 0.00% | 2.32 | 2.36 | 201980 | 4719 | 1.69% |
| 2025-07-04 | 2.37 | 2.34 | -0.05 | -2.09% | 2.33 | 2.40 | 299479 | 7080 | 2.51% |
| 2025-07-03 | 2.34 | 2.39 | 0.06 | 2.58% | 2.33 | 2.45 | 523970 | 12532 | 4.38% |
| 2025-07-02 | 2.33 | 2.33 | -0.01 | -0.43% | 2.31 | 2.34 | 168167 | 3911 | 1.41% |
| 2025-07-01 | 2.32 | 2.34 | 0.03 | 1.30% | 2.30 | 2.34 | 260166 | 6047 | 2.18% |
| 2025-06-30 | 2.31 | 2.31 | 0.00 | 0.00% | 2.30 | 2.33 | 233985 | 5411 | 1.96% |
| 2025-06-27 | 2.30 | 2.31 | 0.03 | 1.32% | 2.28 | 2.33 | 207044 | 4769 | 1.73% |
| 2025-06-26 | 2.31 | 2.28 | -0.02 | -0.87% | 2.28 | 2.33 | 212034 | 4879 | 1.76% |
| 2025-06-25 | 2.31 | 2.30 | 0.00 | 0.00% | 2.28 | 2.31 | 207044 | 4756 | 1.72% |
| 2025-06-24 | 2.24 | 2.30 | 0.06 | 2.68% | 2.24 | 2.30 | 258538 | 5900 | 2.14% |
| 2025-06-23 | 2.18 | 2.24 | 0.06 | 2.75% | 2.15 | 2.25 | 214144 | 4758 | 1.78% |
| 2025-06-20 | 2.20 | 2.18 | -0.03 | -1.36% | 2.18 | 2.23 | 150775 | 3315 | 1.25% |
| 2025-06-19 | 2.26 | 2.21 | -0.05 | -2.21% | 2.20 | 2.27 | 221805 | 4941 | 1.84% |
| 2025-06-18 | 2.27 | 2.26 | -0.02 | -0.88% | 2.25 | 2.28 | 129495 | 2932 | 1.07% |
| 2025-06-17 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.29 | 199517 | 4533 | 1.66% |
| 2025-06-16 | 2.25 | 2.27 | 0.01 | 0.44% | 2.24 | 2.28 | 151549 | 3438 | 1.26% |
| 2025-06-13 | 2.32 | 2.26 | -0.08 | -3.42% | 2.25 | 2.34 | 384474 | 8758 | 3.19% |
| 2025-06-12 | 2.33 | 2.34 | 0.01 | 0.43% | 2.30 | 2.35 | 188861 | 4387 | 1.57% |
| 2025-06-11 | 2.30 | 2.33 | 0.02 | 0.87% | 2.30 | 2.35 | 235078 | 5486 | 1.95% |
| 2025-06-10 | 2.35 | 2.31 | -0.03 | -1.28% | 2.27 | 2.36 | 293604 | 6766 | 2.44% |
| 2025-06-09 | 2.32 | 2.34 | 0.02 | 0.86% | 2.31 | 2.35 | 246249 | 5746 | 2.04% |