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 | 2.88 | 2.90 | 0.02 | 0.69% | 2.87 | 2.90 | 78972 | 2282 | 0.75% |
| 2025-09-15 | 2.92 | 2.88 | -0.06 | -2.04% | 2.88 | 2.92 | 131288 | 3793 | 1.25% |
| 2025-09-12 | 2.89 | 2.94 | 0.05 | 1.73% | 2.88 | 2.94 | 151811 | 4426 | 1.45% |
| 2025-09-11 | 2.86 | 2.89 | 0.01 | 0.35% | 2.85 | 2.89 | 83279 | 2388 | 0.79% |
| 2025-09-10 | 2.89 | 2.88 | -0.02 | -0.69% | 2.87 | 2.90 | 78181 | 2253 | 0.74% |
| 2025-09-09 | 2.95 | 2.90 | -0.02 | -0.68% | 2.89 | 2.95 | 89573 | 2610 | 0.85% |
| 2025-09-08 | 2.88 | 2.92 | 0.03 | 1.04% | 2.87 | 2.92 | 103392 | 2988 | 0.98% |
| 2025-09-05 | 2.86 | 2.89 | 0.03 | 1.05% | 2.84 | 2.89 | 90561 | 2601 | 0.86% |
| 2025-09-04 | 2.87 | 2.86 | -0.01 | -0.35% | 2.82 | 2.88 | 113969 | 3259 | 1.09% |
| 2025-09-03 | 2.89 | 2.87 | 0.00 | 0.00% | 2.86 | 2.93 | 98760 | 2847 | 0.94% |
| 2025-09-02 | 2.94 | 2.87 | -0.07 | -2.38% | 2.85 | 2.94 | 157776 | 4551 | 1.50% |
| 2025-09-01 | 2.94 | 2.94 | -0.01 | -0.34% | 2.92 | 2.96 | 133270 | 3915 | 1.27% |
| 2025-08-29 | 2.97 | 2.95 | -0.02 | -0.67% | 2.94 | 3.05 | 167688 | 4991 | 1.60% |
| 2025-08-28 | 2.92 | 2.97 | 0.03 | 1.02% | 2.90 | 2.98 | 183495 | 5409 | 1.75% |
| 2025-08-27 | 3.00 | 2.94 | -0.07 | -2.33% | 2.93 | 3.03 | 306487 | 9125 | 2.92% |
| 2025-08-26 | 2.90 | 3.01 | 0.10 | 3.44% | 2.90 | 3.06 | 344969 | 10327 | 3.29% |
| 2025-08-25 | 2.90 | 2.91 | 0.00 | 0.00% | 2.87 | 2.93 | 170281 | 4937 | 1.62% |
| 2025-08-22 | 2.90 | 2.91 | 0.00 | 0.00% | 2.89 | 2.95 | 155787 | 4530 | 1.48% |
| 2025-08-21 | 2.89 | 2.91 | -0.01 | -0.34% | 2.89 | 2.93 | 140942 | 4091 | 1.34% |
| 2025-08-20 | 2.87 | 2.92 | 0.04 | 1.39% | 2.85 | 2.97 | 166195 | 4845 | 1.58% |
| 2025-08-19 | 2.85 | 2.88 | 0.02 | 0.70% | 2.85 | 2.89 | 142852 | 4098 | 1.36% |
| 2025-08-18 | 2.83 | 2.86 | 0.03 | 1.06% | 2.81 | 2.88 | 142278 | 4058 | 1.36% |
| 2025-08-15 | 2.78 | 2.83 | 0.02 | 0.71% | 2.78 | 2.84 | 147068 | 4146 | 1.40% |
| 2025-08-14 | 2.87 | 2.81 | -0.07 | -2.43% | 2.81 | 2.89 | 188176 | 5342 | 1.79% |
| 2025-08-13 | 2.93 | 2.88 | -0.03 | -1.03% | 2.86 | 2.94 | 193452 | 5579 | 1.84% |
| 2025-08-12 | 2.91 | 2.91 | -0.01 | -0.34% | 2.89 | 2.94 | 121473 | 3533 | 1.16% |
| 2025-08-11 | 2.91 | 2.92 | -0.02 | -0.68% | 2.87 | 2.94 | 169585 | 4919 | 1.62% |
| 2025-08-08 | 2.98 | 2.94 | -0.06 | -2.00% | 2.91 | 2.98 | 279053 | 8187 | 2.66% |
| 2025-08-07 | 2.87 | 3.00 | 0.14 | 4.90% | 2.86 | 3.00 | 442982 | 13192 | 4.22% |
| 2025-08-06 | 2.87 | 2.86 | -0.03 | -1.04% | 2.83 | 2.90 | 134043 | 3823 | 1.28% |
| 2025-08-05 | 2.86 | 2.89 | 0.03 | 1.05% | 2.86 | 2.91 | 91444 | 2641 | 0.87% |
| 2025-08-04 | 2.83 | 2.86 | -0.01 | -0.35% | 2.79 | 2.87 | 124148 | 3506 | 1.18% |
| 2025-08-01 | 2.89 | 2.87 | 0.00 | 0.00% | 2.85 | 2.91 | 125559 | 3614 | 1.20% |
| 2025-07-31 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.90 | 125144 | 3593 | 1.19% |
| 2025-07-30 | 2.83 | 2.85 | 0.02 | 0.71% | 2.82 | 2.87 | 115554 | 3284 | 1.10% |
| 2025-07-29 | 2.86 | 2.83 | -0.04 | -1.39% | 2.81 | 2.86 | 152021 | 4298 | 1.45% |
| 2025-07-28 | 2.89 | 2.87 | -0.01 | -0.35% | 2.85 | 2.95 | 155267 | 4484 | 1.48% |
| 2025-07-25 | 2.87 | 2.88 | 0.00 | 0.00% | 2.87 | 2.91 | 93622 | 2701 | 0.89% |
| 2025-07-24 | 2.90 | 2.88 | -0.03 | -1.03% | 2.87 | 2.93 | 149176 | 4316 | 1.42% |
| 2025-07-23 | 2.82 | 2.91 | 0.08 | 2.83% | 2.82 | 2.96 | 238654 | 6918 | 2.27% |
| 2025-07-22 | 2.90 | 2.83 | -0.10 | -3.41% | 2.80 | 2.93 | 269075 | 7670 | 2.56% |
| 2025-07-21 | 2.95 | 2.93 | -0.04 | -1.35% | 2.92 | 2.98 | 141444 | 4157 | 1.35% |
| 2025-07-18 | 2.96 | 2.97 | 0.02 | 0.68% | 2.91 | 3.04 | 172226 | 5103 | 1.64% |
| 2025-07-17 | 2.98 | 2.95 | -0.04 | -1.34% | 2.91 | 2.99 | 155456 | 4571 | 1.48% |
| 2025-07-16 | 3.00 | 2.99 | 0.01 | 0.34% | 2.95 | 3.01 | 92500 | 2757 | 0.88% |
| 2025-07-15 | 3.02 | 2.98 | -0.08 | -2.61% | 2.92 | 3.05 | 251781 | 7437 | 2.40% |
| 2025-07-14 | 3.04 | 3.06 | 0.00 | 0.00% | 3.01 | 3.10 | 113631 | 3463 | 1.08% |
| 2025-07-11 | 3.14 | 3.06 | -0.06 | -1.92% | 3.03 | 3.15 | 185452 | 5676 | 1.77% |
| 2025-07-10 | 3.11 | 3.12 | 0.01 | 0.32% | 3.09 | 3.23 | 200317 | 6316 | 1.91% |
| 2025-07-09 | 3.13 | 3.11 | -0.03 | -0.96% | 3.08 | 3.17 | 225970 | 7052 | 2.15% |
| 2025-07-08 | 2.99 | 3.14 | 0.15 | 5.02% | 2.97 | 3.14 | 295329 | 9095 | 2.81% |
| 2025-07-07 | 3.10 | 2.99 | -0.12 | -3.86% | 2.95 | 3.12 | 266525 | 7961 | 2.54% |
| 2025-07-04 | 3.10 | 3.11 | 0.00 | 0.00% | 3.08 | 3.20 | 226824 | 7104 | 2.16% |
| 2025-07-03 | 3.24 | 3.11 | -0.16 | -4.89% | 3.11 | 3.26 | 460098 | 14516 | 4.38% |
| 2025-07-02 | 3.19 | 3.27 | 0.11 | 3.48% | 3.14 | 3.30 | 428002 | 13816 | 4.08% |
| 2025-07-01 | 3.20 | 3.16 | 0.05 | 1.61% | 3.11 | 3.26 | 475902 | 15141 | 4.53% |
| 2025-06-30 | 3.00 | 3.11 | 0.15 | 5.07% | 3.00 | 3.11 | 227247 | 6981 | 2.16% |
| 2025-06-27 | 2.96 | 2.96 | 0.01 | 0.34% | 2.93 | 3.02 | 219216 | 6509 | 2.09% |
| 2025-06-26 | 2.97 | 2.95 | 0.01 | 0.34% | 2.94 | 3.05 | 288517 | 8625 | 2.75% |
| 2025-06-25 | 3.00 | 2.94 | -0.07 | -2.33% | 2.91 | 3.01 | 325499 | 9590 | 3.10% |
| 2025-06-24 | 3.08 | 3.01 | -0.06 | -1.95% | 2.97 | 3.17 | 406682 | 12367 | 3.87% |
| 2025-06-23 | 3.05 | 3.07 | 0.05 | 1.66% | 2.93 | 3.17 | 568557 | 17248 | 5.42% |
| 2025-06-20 | 2.85 | 3.02 | 0.14 | 4.86% | 2.85 | 3.02 | 224838 | 6681 | 2.14% |
| 2025-06-19 | 2.96 | 2.88 | -0.02 | -0.69% | 2.83 | 3.05 | 626085 | 18418 | 5.96% |
| 2025-06-18 | 2.78 | 2.90 | 0.14 | 5.07% | 2.78 | 2.90 | 193036 | 5500 | 1.84% |
| 2025-06-17 | 2.63 | 2.76 | 0.13 | 4.94% | 2.63 | 2.76 | 364792 | 10008 | 3.48% |
| 2025-06-16 | 2.56 | 2.63 | 0.05 | 1.94% | 2.55 | 2.65 | 114783 | 3002 | 1.09% |
| 2025-06-13 | 2.68 | 2.58 | -0.11 | -4.09% | 2.56 | 2.68 | 216740 | 5650 | 2.06% |
| 2025-06-12 | 2.72 | 2.69 | -0.05 | -1.82% | 2.66 | 2.75 | 175478 | 4718 | 1.67% |
| 2025-06-11 | 2.67 | 2.74 | 0.08 | 3.01% | 2.64 | 2.75 | 202072 | 5474 | 1.92% |
| 2025-06-10 | 2.70 | 2.66 | -0.05 | -1.85% | 2.63 | 2.80 | 270712 | 7335 | 2.58% |
| 2025-06-09 | 2.75 | 2.71 | -0.02 | -0.73% | 2.68 | 2.76 | 204260 | 5530 | 1.95% |