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 | 1.89 | 1.93 | 0.04 | 2.12% | 1.88 | 1.96 | 314080 | 6041 | 3.86% |
| 2025-09-15 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.91 | 177224 | 3359 | 2.18% |
| 2025-09-12 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.94 | 204058 | 3902 | 2.51% |
| 2025-09-11 | 1.91 | 1.90 | -0.02 | -1.04% | 1.89 | 1.92 | 182924 | 3480 | 2.25% |
| 2025-09-10 | 1.88 | 1.92 | 0.03 | 1.59% | 1.87 | 1.93 | 256839 | 4886 | 3.16% |
| 2025-09-09 | 1.91 | 1.89 | -0.02 | -1.05% | 1.87 | 1.92 | 185297 | 3505 | 2.28% |
| 2025-09-08 | 1.90 | 1.91 | 0.00 | 0.00% | 1.89 | 1.93 | 182772 | 3481 | 2.25% |
| 2025-09-05 | 1.87 | 1.91 | 0.03 | 1.60% | 1.86 | 1.92 | 191675 | 3620 | 2.35% |
| 2025-09-04 | 1.88 | 1.88 | -0.01 | -0.53% | 1.85 | 1.92 | 244289 | 4602 | 3.00% |
| 2025-09-03 | 1.86 | 1.89 | 0.02 | 1.07% | 1.85 | 1.95 | 318423 | 6060 | 3.91% |
| 2025-09-02 | 1.87 | 1.87 | -0.01 | -0.53% | 1.85 | 1.90 | 199671 | 3729 | 2.45% |
| 2025-09-01 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.90 | 186228 | 3493 | 2.29% |
| 2025-08-29 | 1.86 | 1.87 | 0.00 | 0.00% | 1.85 | 1.90 | 203520 | 3805 | 2.50% |
| 2025-08-28 | 1.89 | 1.87 | -0.02 | -1.06% | 1.82 | 1.92 | 285684 | 5357 | 3.51% |
| 2025-08-27 | 1.98 | 1.89 | -0.08 | -4.06% | 1.89 | 1.99 | 362238 | 7012 | 4.45% |
| 2025-08-26 | 1.92 | 1.97 | 0.04 | 2.07% | 1.92 | 1.98 | 279157 | 5455 | 3.43% |
| 2025-08-25 | 1.92 | 1.93 | 0.00 | 0.00% | 1.90 | 1.95 | 256253 | 4929 | 3.15% |
| 2025-08-22 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.96 | 245342 | 4756 | 3.01% |
| 2025-08-21 | 1.95 | 1.93 | -0.04 | -2.03% | 1.92 | 1.96 | 383024 | 7430 | 4.71% |
| 2025-08-20 | 1.88 | 1.97 | 0.09 | 4.79% | 1.87 | 1.97 | 536639 | 10456 | 6.59% |
| 2025-08-19 | 1.92 | 1.88 | -0.03 | -1.57% | 1.87 | 1.93 | 264268 | 4984 | 3.25% |
| 2025-08-18 | 1.92 | 1.91 | 0.03 | 1.60% | 1.89 | 1.95 | 430287 | 8253 | 5.29% |
| 2025-08-15 | 1.80 | 1.88 | 0.09 | 5.03% | 1.80 | 1.88 | 322637 | 5982 | 3.96% |
| 2025-08-14 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.82 | 187858 | 3382 | 2.31% |
| 2025-08-13 | 1.83 | 1.82 | -0.02 | -1.09% | 1.81 | 1.84 | 137423 | 2505 | 1.69% |
| 2025-08-12 | 1.82 | 1.84 | 0.02 | 1.10% | 1.82 | 1.85 | 164181 | 3010 | 2.02% |
| 2025-08-11 | 1.83 | 1.82 | -0.01 | -0.55% | 1.81 | 1.83 | 144954 | 2634 | 1.78% |
| 2025-08-08 | 1.83 | 1.83 | -0.01 | -0.54% | 1.81 | 1.85 | 155492 | 2840 | 1.91% |
| 2025-08-07 | 1.81 | 1.84 | 0.03 | 1.66% | 1.81 | 1.85 | 207920 | 3809 | 2.55% |
| 2025-08-06 | 1.83 | 1.81 | -0.02 | -1.09% | 1.80 | 1.83 | 158006 | 2860 | 1.94% |
| 2025-08-05 | 1.83 | 1.83 | 0.00 | 0.00% | 1.82 | 1.85 | 151669 | 2782 | 1.86% |
| 2025-08-04 | 1.80 | 1.83 | 0.02 | 1.10% | 1.79 | 1.84 | 148969 | 2708 | 1.83% |
| 2025-08-01 | 1.79 | 1.81 | 0.01 | 0.56% | 1.79 | 1.82 | 104843 | 1894 | 1.29% |
| 2025-07-31 | 1.83 | 1.80 | -0.03 | -1.64% | 1.79 | 1.84 | 176642 | 3193 | 2.17% |
| 2025-07-30 | 1.79 | 1.83 | 0.04 | 2.23% | 1.78 | 1.84 | 243299 | 4411 | 2.99% |
| 2025-07-29 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.81 | 119653 | 2142 | 1.47% |
| 2025-07-28 | 1.80 | 1.81 | 0.00 | 0.00% | 1.77 | 1.81 | 168416 | 3024 | 2.07% |
| 2025-07-25 | 1.84 | 1.81 | -0.03 | -1.63% | 1.79 | 1.85 | 315634 | 5708 | 3.88% |
| 2025-07-24 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.87 | 223525 | 4134 | 2.75% |
| 2025-07-23 | 1.86 | 1.85 | -0.02 | -1.07% | 1.83 | 1.87 | 179330 | 3310 | 2.20% |
| 2025-07-22 | 1.89 | 1.87 | -0.03 | -1.58% | 1.85 | 1.90 | 193125 | 3607 | 2.37% |
| 2025-07-21 | 1.89 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 147076 | 2776 | 1.81% |
| 2025-07-18 | 1.90 | 1.88 | -0.02 | -1.05% | 1.87 | 1.90 | 122647 | 2310 | 1.51% |
| 2025-07-17 | 1.91 | 1.90 | -0.02 | -1.04% | 1.89 | 1.92 | 127431 | 2420 | 1.57% |
| 2025-07-16 | 1.90 | 1.92 | 0.02 | 1.05% | 1.89 | 1.93 | 117360 | 2243 | 1.44% |
| 2025-07-15 | 1.93 | 1.90 | -0.03 | -1.55% | 1.86 | 1.93 | 179247 | 3390 | 2.20% |
| 2025-07-14 | 1.96 | 1.93 | -0.03 | -1.53% | 1.91 | 1.96 | 189413 | 3650 | 2.33% |
| 2025-07-11 | 1.95 | 1.96 | 0.01 | 0.51% | 1.93 | 1.96 | 110455 | 2153 | 1.36% |
| 2025-07-10 | 1.95 | 1.95 | -0.01 | -0.51% | 1.93 | 1.96 | 157247 | 3057 | 1.93% |
| 2025-07-09 | 1.99 | 1.96 | -0.02 | -1.01% | 1.94 | 1.99 | 178168 | 3497 | 2.19% |
| 2025-07-08 | 1.95 | 1.98 | 0.02 | 1.02% | 1.95 | 1.99 | 202041 | 3985 | 2.48% |
| 2025-07-07 | 1.96 | 1.96 | 0.00 | 0.00% | 1.93 | 1.98 | 212952 | 4172 | 2.62% |
| 2025-07-04 | 2.01 | 1.96 | -0.08 | -3.92% | 1.95 | 2.03 | 431859 | 8603 | 5.31% |
| 2025-07-03 | 1.95 | 2.04 | 0.09 | 4.62% | 1.94 | 2.05 | 587528 | 11917 | 7.22% |
| 2025-07-02 | 1.94 | 1.95 | 0.02 | 1.04% | 1.91 | 1.97 | 257361 | 4998 | 3.16% |
| 2025-07-01 | 1.88 | 1.93 | 0.04 | 2.12% | 1.87 | 1.96 | 290539 | 5540 | 3.57% |
| 2025-06-30 | 1.87 | 1.89 | 0.02 | 1.07% | 1.87 | 1.90 | 165955 | 3130 | 2.04% |
| 2025-06-27 | 1.88 | 1.87 | -0.01 | -0.53% | 1.85 | 1.89 | 151452 | 2824 | 1.86% |
| 2025-06-26 | 1.87 | 1.88 | 0.01 | 0.53% | 1.85 | 1.91 | 178128 | 3356 | 2.19% |
| 2025-06-25 | 1.88 | 1.87 | -0.01 | -0.53% | 1.84 | 1.89 | 164007 | 3052 | 2.01% |
| 2025-06-24 | 1.85 | 1.88 | 0.04 | 2.17% | 1.84 | 1.90 | 160884 | 3017 | 1.98% |
| 2025-06-23 | 1.76 | 1.84 | 0.02 | 1.10% | 1.75 | 1.84 | 223752 | 4030 | 2.75% |
| 2025-06-20 | 1.89 | 1.82 | -0.08 | -4.21% | 1.81 | 1.91 | 301155 | 5578 | 3.70% |
| 2025-06-19 | 1.94 | 1.90 | -0.05 | -2.56% | 1.87 | 1.96 | 261595 | 5018 | 3.21% |
| 2025-06-18 | 1.98 | 1.95 | -0.03 | -1.52% | 1.92 | 1.98 | 183672 | 3572 | 2.26% |
| 2025-06-17 | 2.01 | 1.98 | -0.02 | -1.00% | 1.96 | 2.02 | 234401 | 4667 | 2.88% |
| 2025-06-16 | 1.95 | 2.00 | 0.03 | 1.52% | 1.95 | 2.02 | 238442 | 4750 | 2.93% |
| 2025-06-13 | 1.98 | 1.97 | -0.03 | -1.50% | 1.93 | 2.01 | 276381 | 5433 | 3.40% |
| 2025-06-12 | 2.04 | 2.00 | -0.05 | -2.44% | 1.97 | 2.06 | 346730 | 6987 | 4.26% |
| 2025-06-11 | 2.05 | 2.05 | -0.01 | -0.49% | 2.01 | 2.07 | 315608 | 6442 | 3.88% |
| 2025-06-10 | 2.02 | 2.06 | 0.05 | 2.49% | 1.96 | 2.08 | 545614 | 11071 | 6.70% |
| 2025-06-09 | 1.96 | 2.01 | 0.04 | 2.03% | 1.94 | 2.04 | 399761 | 7940 | 4.91% |