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 | 1.93 | 1.97 | 0.04 | 2.07% | 1.92 | 1.99 | 534002 | 10423 | 5.12% |
| 2025-09-15 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.97 | 325331 | 6304 | 3.12% |
| 2025-09-12 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.94 | 263338 | 5069 | 2.53% |
| 2025-09-11 | 1.94 | 1.93 | -0.02 | -1.03% | 1.91 | 1.94 | 319267 | 6152 | 3.06% |
| 2025-09-10 | 1.90 | 1.95 | 0.04 | 2.09% | 1.89 | 1.95 | 421023 | 8099 | 4.04% |
| 2025-09-09 | 1.90 | 1.91 | 0.00 | 0.00% | 1.89 | 1.93 | 245954 | 4690 | 2.36% |
| 2025-09-08 | 1.90 | 1.91 | -0.01 | -0.52% | 1.89 | 1.92 | 318945 | 6072 | 3.06% |
| 2025-09-05 | 1.90 | 1.92 | 0.01 | 0.52% | 1.89 | 1.92 | 234325 | 4462 | 2.25% |
| 2025-09-04 | 1.93 | 1.91 | -0.03 | -1.55% | 1.89 | 1.94 | 396588 | 7590 | 3.81% |
| 2025-09-03 | 1.93 | 1.94 | 0.01 | 0.52% | 1.90 | 1.97 | 390672 | 7545 | 3.75% |
| 2025-09-02 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.97 | 481208 | 9340 | 4.62% |
| 2025-09-01 | 1.93 | 1.93 | -0.02 | -1.03% | 1.91 | 1.94 | 338752 | 6523 | 3.25% |
| 2025-08-29 | 1.92 | 1.95 | 0.01 | 0.52% | 1.91 | 1.96 | 320887 | 6188 | 3.12% |
| 2025-08-28 | 1.94 | 1.94 | -0.01 | -0.51% | 1.88 | 1.97 | 433154 | 8372 | 4.21% |
| 2025-08-27 | 2.00 | 1.95 | -0.05 | -2.50% | 1.95 | 2.00 | 483529 | 9550 | 4.70% |
| 2025-08-26 | 1.96 | 2.00 | 0.05 | 2.56% | 1.96 | 2.04 | 569654 | 11380 | 5.54% |
| 2025-08-25 | 2.02 | 1.95 | -0.01 | -0.51% | 1.94 | 2.03 | 561973 | 11066 | 5.46% |
| 2025-08-22 | 1.93 | 1.96 | 0.03 | 1.55% | 1.92 | 2.00 | 550608 | 10785 | 5.35% |
| 2025-08-21 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.95 | 411866 | 7945 | 4.00% |
| 2025-08-20 | 1.89 | 1.93 | 0.03 | 1.58% | 1.87 | 1.94 | 524601 | 9995 | 5.10% |
| 2025-08-19 | 1.89 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 307274 | 5837 | 2.99% |
| 2025-08-18 | 1.91 | 1.90 | -0.01 | -0.52% | 1.88 | 1.92 | 369324 | 6993 | 3.59% |
| 2025-08-15 | 1.88 | 1.91 | 0.03 | 1.60% | 1.87 | 1.91 | 261477 | 4955 | 2.54% |
| 2025-08-14 | 1.92 | 1.88 | -0.05 | -2.59% | 1.87 | 1.93 | 383236 | 7250 | 3.72% |
| 2025-08-13 | 1.95 | 1.93 | -0.03 | -1.53% | 1.92 | 1.97 | 326825 | 6338 | 3.18% |
| 2025-08-12 | 1.94 | 1.96 | 0.02 | 1.03% | 1.93 | 1.99 | 288680 | 5648 | 2.81% |
| 2025-08-11 | 1.95 | 1.94 | 0.01 | 0.52% | 1.93 | 1.96 | 264440 | 5125 | 2.57% |
| 2025-08-08 | 1.96 | 1.93 | -0.03 | -1.53% | 1.92 | 1.97 | 333672 | 6455 | 3.24% |
| 2025-08-07 | 1.96 | 1.96 | -0.01 | -0.51% | 1.93 | 1.99 | 410977 | 8044 | 3.99% |
| 2025-08-06 | 1.94 | 1.97 | 0.04 | 2.07% | 1.91 | 2.02 | 609686 | 12006 | 5.93% |
| 2025-08-05 | 1.98 | 1.93 | -0.08 | -3.98% | 1.91 | 2.01 | 807822 | 15774 | 7.85% |
| 2025-08-04 | 1.93 | 2.01 | 0.07 | 3.61% | 1.91 | 2.04 | 1145525 | 22810 | 11.13% |
| 2025-08-01 | 1.91 | 1.94 | 0.09 | 4.86% | 1.90 | 1.94 | 827962 | 16021 | 8.05% |
| 2025-07-31 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.88 | 296749 | 5506 | 2.88% |
| 2025-07-30 | 1.85 | 1.84 | -0.02 | -1.08% | 1.83 | 1.86 | 162644 | 2998 | 1.58% |
| 2025-07-29 | 1.86 | 1.86 | 0.00 | 0.00% | 1.83 | 1.87 | 198486 | 3670 | 1.93% |
| 2025-07-28 | 1.84 | 1.86 | 0.03 | 1.64% | 1.83 | 1.86 | 198177 | 3660 | 1.93% |
| 2025-07-25 | 1.85 | 1.83 | -0.03 | -1.61% | 1.82 | 1.86 | 226666 | 4163 | 2.20% |
| 2025-07-24 | 1.84 | 1.86 | 0.02 | 1.09% | 1.83 | 1.87 | 199313 | 3694 | 1.94% |
| 2025-07-23 | 1.87 | 1.84 | -0.03 | -1.60% | 1.84 | 1.87 | 292331 | 5416 | 2.84% |
| 2025-07-22 | 1.88 | 1.87 | -0.01 | -0.53% | 1.87 | 1.91 | 283046 | 5332 | 2.75% |
| 2025-07-21 | 1.88 | 1.88 | -0.02 | -1.05% | 1.86 | 1.89 | 334736 | 6274 | 3.25% |
| 2025-07-18 | 1.88 | 1.90 | 0.03 | 1.60% | 1.86 | 1.92 | 359298 | 6792 | 3.49% |
| 2025-07-17 | 1.89 | 1.87 | -0.02 | -1.06% | 1.86 | 1.89 | 234574 | 4388 | 2.28% |
| 2025-07-16 | 1.86 | 1.89 | 0.02 | 1.07% | 1.85 | 1.90 | 300449 | 5624 | 2.92% |
| 2025-07-15 | 1.90 | 1.87 | -0.05 | -2.60% | 1.85 | 1.92 | 384085 | 7193 | 3.73% |
| 2025-07-14 | 1.95 | 1.92 | -0.03 | -1.54% | 1.87 | 1.95 | 445473 | 8480 | 4.33% |
| 2025-07-11 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 2.01 | 423223 | 8334 | 4.11% |
| 2025-07-10 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.98 | 331620 | 6462 | 3.22% |
| 2025-07-09 | 2.01 | 1.95 | -0.06 | -2.99% | 1.93 | 2.02 | 604307 | 11876 | 5.87% |
| 2025-07-08 | 1.99 | 2.01 | -0.02 | -0.99% | 1.93 | 2.02 | 788160 | 15532 | 7.66% |
| 2025-07-07 | 2.04 | 2.03 | 0.02 | 1.00% | 1.97 | 2.11 | 1080772 | 22128 | 10.50% |
| 2025-07-04 | 2.12 | 2.01 | -0.01 | -0.50% | 1.93 | 2.12 | 1448345 | 29361 | 14.08% |
| 2025-07-03 | 1.94 | 2.02 | 0.10 | 5.21% | 1.93 | 2.02 | 547332 | 10846 | 5.32% |
| 2025-07-02 | 1.83 | 1.92 | 0.09 | 4.92% | 1.81 | 1.92 | 1027853 | 19482 | 9.99% |
| 2025-07-01 | 1.81 | 1.83 | 0.02 | 1.10% | 1.79 | 1.85 | 405361 | 7386 | 3.94% |
| 2025-06-30 | 1.79 | 1.81 | 0.03 | 1.69% | 1.79 | 1.83 | 299969 | 5408 | 2.92% |
| 2025-06-27 | 1.80 | 1.78 | -0.03 | -1.66% | 1.78 | 1.82 | 343084 | 6158 | 3.33% |
| 2025-06-26 | 1.78 | 1.81 | 0.02 | 1.12% | 1.78 | 1.86 | 439007 | 7991 | 4.27% |
| 2025-06-25 | 1.80 | 1.79 | -0.02 | -1.10% | 1.76 | 1.81 | 339474 | 6042 | 3.30% |
| 2025-06-24 | 1.79 | 1.81 | 0.01 | 0.56% | 1.78 | 1.83 | 368059 | 6653 | 3.58% |
| 2025-06-23 | 1.78 | 1.80 | -0.03 | -1.64% | 1.74 | 1.81 | 411366 | 7306 | 4.00% |
| 2025-06-20 | 1.92 | 1.83 | -0.08 | -4.19% | 1.82 | 1.92 | 588594 | 10973 | 5.72% |
| 2025-06-19 | 1.91 | 1.91 | 0.09 | 4.95% | 1.90 | 1.91 | 367124 | 7012 | 3.57% |
| 2025-06-18 | 1.84 | 1.82 | -0.03 | -1.62% | 1.80 | 1.84 | 220358 | 4005 | 2.14% |
| 2025-06-17 | 1.83 | 1.85 | 0.02 | 1.09% | 1.82 | 1.86 | 231550 | 4271 | 2.25% |
| 2025-06-16 | 1.82 | 1.83 | 0.01 | 0.55% | 1.80 | 1.85 | 186381 | 3411 | 1.81% |
| 2025-06-13 | 1.88 | 1.82 | -0.07 | -3.70% | 1.81 | 1.88 | 383302 | 7033 | 3.73% |
| 2025-06-12 | 1.93 | 1.89 | -0.03 | -1.56% | 1.86 | 1.93 | 402387 | 7625 | 3.91% |
| 2025-06-11 | 1.92 | 1.92 | -0.02 | -1.03% | 1.91 | 1.94 | 402723 | 7738 | 3.91% |
| 2025-06-10 | 1.91 | 1.94 | 0.06 | 3.19% | 1.90 | 1.96 | 717257 | 13906 | 6.97% |
| 2025-06-09 | 1.85 | 1.88 | 0.03 | 1.62% | 1.84 | 1.90 | 339159 | 6322 | 3.30% |