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 | 2.93 | 2.96 | 0.09 | 3.14% | 2.80 | 2.99 | 4417105 | 127727 | 17.58% |
| 2025-09-15 | 3.11 | 2.87 | -0.07 | -2.38% | 2.85 | 3.23 | 6446926 | 196170 | 25.66% |
| 2025-09-12 | 2.72 | 2.94 | 0.27 | 10.11% | 2.65 | 2.94 | 5337618 | 151238 | 21.24% |
| 2025-09-11 | 2.60 | 2.67 | -0.02 | -0.74% | 2.51 | 2.68 | 4166031 | 108071 | 16.58% |
| 2025-09-10 | 2.59 | 2.69 | 0.15 | 5.91% | 2.56 | 2.79 | 5518194 | 147881 | 21.96% |
| 2025-09-09 | 2.62 | 2.54 | -0.14 | -5.22% | 2.51 | 2.74 | 3530885 | 91201 | 14.05% |
| 2025-09-08 | 2.74 | 2.68 | -0.05 | -1.83% | 2.62 | 2.79 | 3934764 | 105322 | 15.66% |
| 2025-09-05 | 2.60 | 2.73 | 0.08 | 3.02% | 2.45 | 2.92 | 7770169 | 211760 | 30.93% |
| 2025-09-04 | 2.65 | 2.65 | 0.24 | 9.96% | 2.49 | 2.65 | 5002006 | 131288 | 19.91% |
| 2025-09-03 | 2.20 | 2.41 | 0.22 | 10.05% | 2.15 | 2.41 | 3626190 | 84841 | 14.43% |
| 2025-09-02 | 2.13 | 2.19 | 0.02 | 0.92% | 2.11 | 2.25 | 3431882 | 75114 | 13.66% |
| 2025-09-01 | 1.98 | 2.17 | 0.17 | 8.50% | 1.97 | 2.20 | 4509598 | 96275 | 17.95% |
| 2025-08-29 | 1.98 | 2.00 | 0.02 | 1.01% | 1.97 | 2.04 | 1511386 | 30261 | 6.02% |
| 2025-08-28 | 1.94 | 1.98 | 0.02 | 1.02% | 1.92 | 1.99 | 1339014 | 26285 | 5.33% |
| 2025-08-27 | 2.03 | 1.96 | -0.08 | -3.92% | 1.96 | 2.04 | 1457972 | 29159 | 5.80% |
| 2025-08-26 | 2.01 | 2.04 | 0.01 | 0.49% | 2.01 | 2.05 | 953794 | 19421 | 3.80% |
| 2025-08-25 | 2.02 | 2.03 | 0.02 | 1.00% | 1.99 | 2.05 | 1132347 | 22880 | 4.51% |
| 2025-08-22 | 2.03 | 2.01 | -0.02 | -0.99% | 1.98 | 2.05 | 1372517 | 27554 | 5.46% |
| 2025-08-21 | 2.01 | 2.03 | 0.03 | 1.50% | 2.00 | 2.10 | 2145365 | 43833 | 8.54% |
| 2025-08-20 | 1.97 | 2.00 | 0.03 | 1.52% | 1.94 | 2.00 | 1585982 | 31328 | 6.31% |
| 2025-08-19 | 1.95 | 1.97 | 0.02 | 1.03% | 1.93 | 1.98 | 1450550 | 28474 | 5.77% |
| 2025-08-18 | 1.90 | 1.95 | 0.05 | 2.63% | 1.90 | 1.96 | 1196226 | 23174 | 4.76% |
| 2025-08-15 | 1.89 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 674640 | 12823 | 2.69% |
| 2025-08-14 | 1.94 | 1.90 | -0.04 | -2.06% | 1.90 | 1.98 | 990838 | 19159 | 3.94% |
| 2025-08-13 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.96 | 996708 | 19394 | 3.97% |
| 2025-08-12 | 1.91 | 1.94 | 0.03 | 1.57% | 1.91 | 1.95 | 992680 | 19157 | 3.95% |
| 2025-08-11 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 603265 | 11517 | 2.40% |
| 2025-08-08 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.91 | 595006 | 11278 | 2.37% |
| 2025-08-07 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 622611 | 11876 | 2.48% |
| 2025-08-06 | 1.91 | 1.90 | -0.02 | -1.04% | 1.88 | 1.92 | 633640 | 12022 | 2.52% |
| 2025-08-05 | 1.90 | 1.92 | 0.02 | 1.05% | 1.89 | 1.92 | 506255 | 9673 | 2.01% |
| 2025-08-04 | 1.88 | 1.90 | 0.01 | 0.53% | 1.86 | 1.91 | 567412 | 10705 | 2.26% |
| 2025-08-01 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.90 | 537084 | 10150 | 2.14% |
| 2025-07-31 | 1.94 | 1.88 | -0.06 | -3.09% | 1.88 | 1.94 | 1152267 | 21890 | 4.59% |
| 2025-07-30 | 1.93 | 1.94 | -0.01 | -0.51% | 1.92 | 1.96 | 1190926 | 23091 | 4.74% |
| 2025-07-29 | 2.01 | 1.95 | 0.01 | 0.52% | 1.93 | 2.06 | 1639538 | 32326 | 6.53% |
| 2025-07-28 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.96 | 695036 | 13488 | 2.77% |
| 2025-07-25 | 1.96 | 1.95 | 0.00 | 0.00% | 1.93 | 1.98 | 966102 | 18867 | 3.85% |
| 2025-07-24 | 1.91 | 1.95 | 0.04 | 2.09% | 1.91 | 1.96 | 1111142 | 21594 | 4.42% |
| 2025-07-23 | 1.93 | 1.91 | -0.02 | -1.04% | 1.91 | 1.95 | 851054 | 16434 | 3.39% |
| 2025-07-22 | 1.96 | 1.93 | -0.02 | -1.03% | 1.91 | 1.96 | 860555 | 16605 | 3.43% |
| 2025-07-21 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 1179325 | 22949 | 4.69% |
| 2025-07-18 | 1.97 | 1.93 | 0.00 | 0.00% | 1.92 | 2.00 | 1112436 | 21627 | 4.43% |
| 2025-07-17 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.96 | 932605 | 18034 | 3.71% |
| 2025-07-16 | 1.93 | 1.93 | 0.01 | 0.52% | 1.91 | 1.95 | 942971 | 18223 | 3.75% |
| 2025-07-15 | 1.97 | 1.92 | -0.06 | -3.03% | 1.90 | 1.98 | 1357608 | 26102 | 5.40% |
| 2025-07-14 | 2.00 | 1.98 | -0.01 | -0.50% | 1.97 | 2.02 | 1226877 | 24388 | 4.88% |
| 2025-07-11 | 2.03 | 1.99 | -0.02 | -1.00% | 1.98 | 2.04 | 1887269 | 37724 | 7.51% |
| 2025-07-10 | 2.06 | 2.01 | -0.08 | -3.83% | 1.99 | 2.08 | 3942937 | 79704 | 15.69% |
| 2025-07-09 | 1.88 | 2.09 | 0.19 | 10.00% | 1.87 | 2.09 | 4375276 | 87907 | 17.41% |
| 2025-07-08 | 1.83 | 1.90 | 0.07 | 3.83% | 1.82 | 1.95 | 2142563 | 40445 | 8.53% |
| 2025-07-07 | 1.82 | 1.83 | 0.00 | 0.00% | 1.80 | 1.85 | 617062 | 11280 | 2.46% |
| 2025-07-04 | 1.85 | 1.83 | -0.02 | -1.08% | 1.83 | 1.87 | 763670 | 14075 | 3.04% |
| 2025-07-03 | 1.83 | 1.85 | 0.01 | 0.54% | 1.83 | 1.87 | 933112 | 17286 | 3.71% |
| 2025-07-02 | 1.84 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 556114 | 10189 | 2.21% |
| 2025-07-01 | 1.85 | 1.84 | -0.01 | -0.54% | 1.82 | 1.86 | 754266 | 13860 | 3.00% |
| 2025-06-30 | 1.84 | 1.85 | 0.02 | 1.09% | 1.83 | 1.87 | 754288 | 13937 | 3.00% |
| 2025-06-27 | 1.84 | 1.83 | -0.01 | -0.54% | 1.83 | 1.86 | 783016 | 14429 | 3.12% |
| 2025-06-26 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.89 | 1066772 | 19787 | 4.25% |
| 2025-06-25 | 1.85 | 1.85 | 0.00 | 0.00% | 1.81 | 1.85 | 1165772 | 21360 | 4.64% |
| 2025-06-24 | 1.81 | 1.85 | 0.06 | 3.35% | 1.79 | 1.88 | 1471290 | 26922 | 5.86% |
| 2025-06-23 | 1.76 | 1.79 | 0.01 | 0.56% | 1.74 | 1.81 | 936831 | 16666 | 3.73% |
| 2025-06-20 | 1.79 | 1.78 | -0.02 | -1.11% | 1.77 | 1.81 | 1138227 | 20309 | 4.53% |
| 2025-06-19 | 1.93 | 1.80 | -0.13 | -6.74% | 1.79 | 1.95 | 2207561 | 40808 | 8.79% |
| 2025-06-18 | 1.91 | 1.93 | 0.00 | 0.00% | 1.89 | 1.97 | 2332974 | 45060 | 9.29% |
| 2025-06-17 | 1.97 | 1.93 | -0.02 | -1.03% | 1.90 | 2.00 | 3362518 | 65279 | 13.38% |
| 2025-06-16 | 1.76 | 1.95 | 0.18 | 10.17% | 1.75 | 1.95 | 2577675 | 48953 | 10.26% |
| 2025-06-13 | 1.83 | 1.77 | -0.06 | -3.28% | 1.76 | 1.83 | 1089668 | 19431 | 4.34% |
| 2025-06-12 | 1.82 | 1.83 | 0.01 | 0.55% | 1.80 | 1.85 | 978050 | 17882 | 3.89% |
| 2025-06-11 | 1.79 | 1.82 | 0.02 | 1.11% | 1.79 | 1.84 | 794197 | 14453 | 3.16% |
| 2025-06-10 | 1.83 | 1.80 | -0.01 | -0.55% | 1.77 | 1.84 | 894439 | 16137 | 3.56% |
| 2025-06-09 | 1.78 | 1.81 | 0.02 | 1.12% | 1.78 | 1.82 | 815051 | 14739 | 3.24% |