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 | 2.06 | 2.07 | 0.01 | 0.49% | 2.02 | 2.09 | 1291118 | 26465 | 6.09% |
| 2025-09-15 | 2.03 | 2.06 | 0.02 | 0.98% | 1.98 | 2.08 | 1675826 | 33988 | 7.90% |
| 2025-09-12 | 2.01 | 2.04 | 0.04 | 2.00% | 1.98 | 2.06 | 1987490 | 40195 | 9.37% |
| 2025-09-11 | 1.93 | 2.00 | 0.07 | 3.63% | 1.90 | 2.03 | 2024274 | 39846 | 9.55% |
| 2025-09-10 | 1.91 | 1.93 | 0.01 | 0.52% | 1.89 | 1.98 | 1127663 | 21893 | 5.32% |
| 2025-09-09 | 1.93 | 1.92 | -0.03 | -1.54% | 1.90 | 1.97 | 1257999 | 24304 | 5.93% |
| 2025-09-08 | 1.97 | 1.95 | -0.01 | -0.51% | 1.92 | 2.00 | 1791491 | 34997 | 8.45% |
| 2025-09-05 | 1.88 | 1.96 | 0.06 | 3.16% | 1.86 | 1.97 | 2730654 | 52171 | 12.88% |
| 2025-09-04 | 1.88 | 1.90 | 0.04 | 2.15% | 1.84 | 2.05 | 3547505 | 68919 | 16.73% |
| 2025-09-03 | 1.95 | 1.86 | -0.06 | -3.13% | 1.84 | 1.96 | 2878049 | 54548 | 13.57% |
| 2025-09-02 | 1.81 | 1.92 | 0.11 | 6.08% | 1.81 | 1.99 | 3733110 | 72896 | 17.61% |
| 2025-09-01 | 1.74 | 1.81 | 0.07 | 4.02% | 1.72 | 1.83 | 1224133 | 21890 | 5.77% |
| 2025-08-29 | 1.77 | 1.74 | -0.02 | -1.14% | 1.73 | 1.77 | 613611 | 10725 | 2.89% |
| 2025-08-28 | 1.79 | 1.76 | -0.02 | -1.12% | 1.71 | 1.81 | 956246 | 16836 | 4.51% |
| 2025-08-27 | 1.86 | 1.78 | -0.07 | -3.78% | 1.77 | 1.86 | 1039152 | 18884 | 4.90% |
| 2025-08-26 | 1.83 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 1000209 | 18435 | 4.72% |
| 2025-08-25 | 1.84 | 1.83 | 0.01 | 0.55% | 1.81 | 1.86 | 1028604 | 18841 | 4.85% |
| 2025-08-22 | 1.81 | 1.82 | 0.00 | 0.00% | 1.78 | 1.85 | 1077458 | 19570 | 5.08% |
| 2025-08-21 | 1.84 | 1.82 | -0.04 | -2.15% | 1.81 | 1.87 | 1286665 | 23494 | 6.07% |
| 2025-08-20 | 1.84 | 1.86 | 0.01 | 0.54% | 1.82 | 1.94 | 1950943 | 36442 | 9.20% |
| 2025-08-19 | 1.87 | 1.85 | 0.03 | 1.65% | 1.80 | 1.96 | 3229737 | 59905 | 15.23% |
| 2025-08-18 | 1.69 | 1.82 | 0.17 | 10.30% | 1.69 | 1.82 | 981203 | 17527 | 4.63% |
| 2025-08-15 | 1.64 | 1.65 | 0.01 | 0.61% | 1.64 | 1.68 | 434275 | 7217 | 2.05% |
| 2025-08-14 | 1.69 | 1.64 | -0.05 | -2.96% | 1.64 | 1.70 | 627199 | 10442 | 2.96% |
| 2025-08-13 | 1.68 | 1.69 | 0.01 | 0.60% | 1.68 | 1.73 | 631011 | 10740 | 2.98% |
| 2025-08-12 | 1.68 | 1.68 | 0.00 | 0.00% | 1.67 | 1.70 | 455315 | 7673 | 2.15% |
| 2025-08-11 | 1.63 | 1.68 | 0.06 | 3.70% | 1.62 | 1.69 | 813870 | 13586 | 3.84% |
| 2025-08-08 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 310362 | 5043 | 1.46% |
| 2025-08-07 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 424369 | 6897 | 2.00% |
| 2025-08-06 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.64 | 292961 | 4736 | 1.38% |
| 2025-08-05 | 1.62 | 1.63 | 0.02 | 1.24% | 1.61 | 1.64 | 472087 | 7678 | 2.23% |
| 2025-08-04 | 1.61 | 1.61 | -0.01 | -0.62% | 1.59 | 1.62 | 335166 | 5381 | 1.58% |
| 2025-08-01 | 1.62 | 1.62 | 0.01 | 0.62% | 1.60 | 1.64 | 353288 | 5714 | 1.67% |
| 2025-07-31 | 1.65 | 1.61 | -0.04 | -2.42% | 1.60 | 1.65 | 468261 | 7606 | 2.21% |
| 2025-07-30 | 1.67 | 1.65 | -0.02 | -1.20% | 1.64 | 1.69 | 586754 | 9726 | 2.77% |
| 2025-07-29 | 1.67 | 1.67 | 0.00 | 0.00% | 1.64 | 1.69 | 493736 | 8196 | 2.33% |
| 2025-07-28 | 1.70 | 1.67 | -0.03 | -1.76% | 1.66 | 1.71 | 524628 | 8804 | 2.47% |
| 2025-07-25 | 1.74 | 1.70 | -0.03 | -1.73% | 1.68 | 1.75 | 682527 | 11603 | 3.22% |
| 2025-07-24 | 1.64 | 1.73 | 0.09 | 5.49% | 1.63 | 1.74 | 1233066 | 21003 | 5.82% |
| 2025-07-23 | 1.68 | 1.64 | -0.02 | -1.20% | 1.64 | 1.72 | 783337 | 13116 | 3.69% |
| 2025-07-22 | 1.67 | 1.66 | 0.00 | 0.00% | 1.62 | 1.67 | 595904 | 9799 | 2.81% |
| 2025-07-21 | 1.61 | 1.66 | 0.05 | 3.11% | 1.61 | 1.67 | 692200 | 11404 | 3.26% |
| 2025-07-18 | 1.63 | 1.61 | -0.01 | -0.62% | 1.60 | 1.64 | 360672 | 5818 | 1.70% |
| 2025-07-17 | 1.62 | 1.62 | 0.00 | 0.00% | 1.60 | 1.65 | 400466 | 6504 | 1.89% |
| 2025-07-16 | 1.61 | 1.62 | 0.01 | 0.62% | 1.59 | 1.63 | 477292 | 7691 | 2.25% |
| 2025-07-15 | 1.66 | 1.61 | -0.05 | -3.01% | 1.58 | 1.67 | 824064 | 13257 | 3.89% |
| 2025-07-14 | 1.68 | 1.66 | -0.03 | -1.78% | 1.65 | 1.69 | 566744 | 9441 | 2.67% |
| 2025-07-11 | 1.69 | 1.69 | 0.00 | 0.00% | 1.66 | 1.72 | 721220 | 12181 | 3.40% |
| 2025-07-10 | 1.69 | 1.69 | 0.00 | 0.00% | 1.67 | 1.71 | 869485 | 14677 | 4.10% |
| 2025-07-09 | 1.68 | 1.69 | 0.01 | 0.60% | 1.64 | 1.70 | 989633 | 16548 | 4.67% |
| 2025-07-08 | 1.61 | 1.68 | 0.07 | 4.35% | 1.60 | 1.75 | 1448508 | 24000 | 6.83% |
| 2025-07-07 | 1.59 | 1.61 | 0.02 | 1.26% | 1.58 | 1.63 | 699719 | 11261 | 3.30% |
| 2025-07-04 | 1.62 | 1.59 | -0.02 | -1.24% | 1.58 | 1.67 | 950616 | 15394 | 4.48% |
| 2025-07-03 | 1.61 | 1.61 | 0.03 | 1.90% | 1.60 | 1.69 | 1283715 | 20944 | 6.05% |
| 2025-07-02 | 1.55 | 1.58 | 0.03 | 1.94% | 1.53 | 1.61 | 888086 | 13929 | 4.19% |
| 2025-07-01 | 1.57 | 1.55 | -0.01 | -0.64% | 1.53 | 1.58 | 465891 | 7194 | 2.20% |
| 2025-06-30 | 1.55 | 1.56 | 0.02 | 1.30% | 1.53 | 1.57 | 481985 | 7494 | 2.27% |
| 2025-06-27 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.57 | 453517 | 7032 | 2.14% |
| 2025-06-26 | 1.55 | 1.54 | 0.00 | 0.00% | 1.52 | 1.57 | 576094 | 8903 | 2.72% |
| 2025-06-25 | 1.55 | 1.54 | 0.01 | 0.65% | 1.52 | 1.57 | 503622 | 7776 | 2.38% |
| 2025-06-24 | 1.50 | 1.53 | 0.03 | 2.00% | 1.49 | 1.54 | 538390 | 8185 | 2.54% |
| 2025-06-23 | 1.47 | 1.50 | 0.01 | 0.67% | 1.43 | 1.52 | 603099 | 8945 | 2.84% |
| 2025-06-20 | 1.50 | 1.49 | 0.00 | 0.00% | 1.47 | 1.52 | 368461 | 5506 | 1.74% |
| 2025-06-19 | 1.54 | 1.49 | -0.05 | -3.25% | 1.48 | 1.55 | 557705 | 8393 | 2.63% |
| 2025-06-18 | 1.55 | 1.54 | -0.02 | -1.28% | 1.52 | 1.56 | 343452 | 5291 | 1.62% |
| 2025-06-17 | 1.56 | 1.56 | 0.00 | 0.00% | 1.53 | 1.57 | 412525 | 6394 | 1.95% |
| 2025-06-16 | 1.50 | 1.56 | 0.04 | 2.63% | 1.50 | 1.57 | 495979 | 7659 | 2.34% |
| 2025-06-13 | 1.57 | 1.52 | -0.06 | -3.80% | 1.51 | 1.58 | 644641 | 9913 | 3.04% |
| 2025-06-12 | 1.60 | 1.58 | -0.01 | -0.63% | 1.57 | 1.60 | 263931 | 4164 | 1.24% |
| 2025-06-11 | 1.57 | 1.59 | 0.02 | 1.27% | 1.57 | 1.60 | 423450 | 6729 | 2.00% |
| 2025-06-10 | 1.62 | 1.57 | -0.04 | -2.48% | 1.55 | 1.62 | 663452 | 10487 | 3.13% |
| 2025-06-09 | 1.58 | 1.61 | 0.03 | 1.90% | 1.57 | 1.63 | 663936 | 10627 | 3.13% |