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 | 2.20 | 2.24 | 0.03 | 1.36% | 2.17 | 2.24 | 425700 | 9436 | 3.29% |
| 2025-09-15 | 2.16 | 2.21 | 0.07 | 3.27% | 2.13 | 2.21 | 630597 | 13737 | 4.88% |
| 2025-09-12 | 2.09 | 2.14 | 0.05 | 2.39% | 2.08 | 2.14 | 520198 | 11018 | 4.02% |
| 2025-09-11 | 2.07 | 2.09 | 0.01 | 0.48% | 2.02 | 2.09 | 416269 | 8612 | 3.22% |
| 2025-09-10 | 2.04 | 2.08 | 0.04 | 1.96% | 2.03 | 2.10 | 465799 | 9654 | 3.60% |
| 2025-09-09 | 2.03 | 2.04 | 0.00 | 0.00% | 2.02 | 2.06 | 433991 | 8854 | 3.36% |
| 2025-09-08 | 2.07 | 2.04 | -0.04 | -1.92% | 2.02 | 2.10 | 663787 | 13563 | 5.13% |
| 2025-09-05 | 2.02 | 2.08 | 0.11 | 5.58% | 1.99 | 2.10 | 1082975 | 22176 | 8.38% |
| 2025-09-04 | 1.96 | 1.97 | 0.01 | 0.51% | 1.93 | 2.02 | 557925 | 11025 | 4.32% |
| 2025-09-03 | 2.01 | 1.96 | -0.04 | -2.00% | 1.95 | 2.02 | 604452 | 11994 | 4.68% |
| 2025-09-02 | 1.96 | 2.00 | 0.06 | 3.09% | 1.92 | 2.08 | 1114211 | 22434 | 8.62% |
| 2025-09-01 | 1.85 | 1.94 | 0.08 | 4.30% | 1.82 | 2.00 | 706969 | 13612 | 5.47% |
| 2025-08-29 | 1.87 | 1.86 | -0.01 | -0.53% | 1.83 | 1.87 | 277459 | 5130 | 1.99% |
| 2025-08-28 | 1.88 | 1.87 | -0.02 | -1.06% | 1.81 | 1.92 | 399037 | 7426 | 2.86% |
| 2025-08-27 | 1.95 | 1.89 | -0.06 | -3.08% | 1.87 | 1.96 | 374798 | 7180 | 2.68% |
| 2025-08-26 | 1.94 | 1.95 | 0.02 | 1.04% | 1.90 | 1.95 | 348807 | 6758 | 2.50% |
| 2025-08-25 | 1.92 | 1.93 | 0.02 | 1.05% | 1.91 | 1.96 | 421212 | 8146 | 3.02% |
| 2025-08-22 | 1.92 | 1.91 | 0.00 | 0.00% | 1.88 | 1.92 | 280105 | 5320 | 2.01% |
| 2025-08-21 | 1.92 | 1.91 | 0.01 | 0.53% | 1.89 | 1.93 | 342312 | 6533 | 2.45% |
| 2025-08-20 | 1.89 | 1.90 | 0.02 | 1.06% | 1.86 | 1.91 | 360509 | 6792 | 2.58% |
| 2025-08-19 | 1.85 | 1.88 | 0.04 | 2.17% | 1.83 | 1.89 | 438271 | 8196 | 3.14% |
| 2025-08-18 | 1.81 | 1.84 | 0.04 | 2.22% | 1.80 | 1.86 | 362269 | 6679 | 2.59% |
| 2025-08-15 | 1.79 | 1.80 | 0.01 | 0.56% | 1.79 | 1.82 | 225205 | 4069 | 1.61% |
| 2025-08-14 | 1.87 | 1.79 | -0.08 | -4.28% | 1.79 | 1.88 | 395622 | 7223 | 2.83% |
| 2025-08-13 | 1.86 | 1.87 | 0.02 | 1.08% | 1.85 | 1.89 | 325674 | 6095 | 2.33% |
| 2025-08-12 | 1.87 | 1.85 | -0.01 | -0.54% | 1.84 | 1.87 | 148841 | 2761 | 1.07% |
| 2025-08-11 | 1.83 | 1.86 | 0.03 | 1.64% | 1.82 | 1.87 | 276547 | 5126 | 1.98% |
| 2025-08-08 | 1.82 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 208989 | 3813 | 1.50% |
| 2025-08-07 | 1.83 | 1.82 | 0.00 | 0.00% | 1.81 | 1.84 | 182404 | 3330 | 1.31% |
| 2025-08-06 | 1.83 | 1.82 | -0.02 | -1.09% | 1.81 | 1.84 | 197129 | 3587 | 1.41% |
| 2025-08-05 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.86 | 243346 | 4469 | 1.74% |
| 2025-08-04 | 1.82 | 1.82 | 0.01 | 0.55% | 1.80 | 1.82 | 199695 | 3614 | 1.43% |
| 2025-08-01 | 1.80 | 1.81 | 0.01 | 0.56% | 1.79 | 1.84 | 236366 | 4293 | 1.69% |
| 2025-07-31 | 1.84 | 1.80 | -0.04 | -2.17% | 1.80 | 1.86 | 269680 | 4922 | 1.93% |
| 2025-07-30 | 1.83 | 1.84 | 0.01 | 0.55% | 1.82 | 1.85 | 268657 | 4931 | 1.92% |
| 2025-07-29 | 1.86 | 1.83 | -0.02 | -1.08% | 1.81 | 1.87 | 270721 | 4956 | 1.94% |
| 2025-07-28 | 1.87 | 1.85 | -0.02 | -1.07% | 1.83 | 1.88 | 248021 | 4582 | 1.78% |
| 2025-07-25 | 1.90 | 1.87 | -0.03 | -1.58% | 1.86 | 1.91 | 236646 | 4438 | 1.69% |
| 2025-07-24 | 1.85 | 1.90 | 0.05 | 2.70% | 1.84 | 1.90 | 310315 | 5844 | 2.22% |
| 2025-07-23 | 1.91 | 1.85 | -0.05 | -2.63% | 1.85 | 1.92 | 345416 | 6494 | 2.47% |
| 2025-07-22 | 1.91 | 1.90 | 0.00 | 0.00% | 1.86 | 1.92 | 314514 | 5934 | 2.25% |
| 2025-07-21 | 1.84 | 1.90 | 0.07 | 3.83% | 1.83 | 1.91 | 516217 | 9725 | 3.70% |
| 2025-07-18 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.86 | 210634 | 3863 | 1.51% |
| 2025-07-17 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.87 | 221618 | 4095 | 1.59% |
| 2025-07-16 | 1.87 | 1.85 | -0.03 | -1.60% | 1.84 | 1.89 | 259920 | 4833 | 1.86% |
| 2025-07-15 | 1.91 | 1.88 | -0.05 | -2.59% | 1.85 | 1.92 | 387041 | 7268 | 2.77% |
| 2025-07-14 | 1.96 | 1.93 | -0.04 | -2.03% | 1.92 | 1.97 | 314239 | 6088 | 2.25% |
| 2025-07-11 | 1.96 | 1.97 | 0.01 | 0.51% | 1.93 | 2.03 | 541824 | 10643 | 3.88% |
| 2025-07-10 | 1.92 | 1.96 | 0.03 | 1.55% | 1.91 | 1.96 | 346985 | 6734 | 2.48% |
| 2025-07-09 | 1.92 | 1.93 | 0.01 | 0.52% | 1.90 | 1.94 | 314722 | 6038 | 2.25% |
| 2025-07-08 | 1.90 | 1.92 | 0.02 | 1.05% | 1.87 | 1.92 | 365243 | 6918 | 2.62% |
| 2025-07-07 | 1.90 | 1.90 | -0.01 | -0.52% | 1.86 | 1.92 | 500096 | 9483 | 3.58% |
| 2025-07-04 | 1.92 | 1.91 | -0.01 | -0.52% | 1.88 | 2.04 | 993643 | 19233 | 7.12% |
| 2025-07-03 | 1.87 | 1.92 | 0.04 | 2.13% | 1.86 | 1.95 | 559790 | 10678 | 4.01% |
| 2025-07-02 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.90 | 314914 | 5894 | 2.26% |
| 2025-07-01 | 1.87 | 1.87 | 0.02 | 1.08% | 1.83 | 1.94 | 409827 | 7674 | 2.93% |
| 2025-06-30 | 1.85 | 1.85 | 0.01 | 0.54% | 1.83 | 1.87 | 218382 | 4044 | 1.56% |
| 2025-06-27 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.86 | 249490 | 4598 | 1.79% |
| 2025-06-26 | 1.82 | 1.82 | 0.00 | 0.00% | 1.79 | 1.85 | 260257 | 4748 | 1.86% |
| 2025-06-25 | 1.81 | 1.82 | 0.03 | 1.68% | 1.78 | 1.85 | 301014 | 5461 | 2.16% |
| 2025-06-24 | 1.75 | 1.79 | 0.05 | 2.87% | 1.73 | 1.80 | 239598 | 4255 | 1.72% |
| 2025-06-23 | 1.70 | 1.74 | 0.03 | 1.75% | 1.69 | 1.75 | 205008 | 3530 | 1.47% |
| 2025-06-20 | 1.73 | 1.71 | -0.01 | -0.58% | 1.71 | 1.75 | 203105 | 3503 | 1.45% |
| 2025-06-19 | 1.77 | 1.72 | -0.04 | -2.27% | 1.71 | 1.77 | 229798 | 3977 | 1.65% |
| 2025-06-18 | 1.79 | 1.76 | -0.03 | -1.68% | 1.76 | 1.79 | 117249 | 2074 | 0.84% |
| 2025-06-17 | 1.80 | 1.79 | -0.01 | -0.56% | 1.77 | 1.81 | 204732 | 3658 | 1.47% |
| 2025-06-16 | 1.80 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 207504 | 3728 | 1.49% |
| 2025-06-13 | 1.83 | 1.79 | -0.05 | -2.72% | 1.78 | 1.85 | 257038 | 4634 | 1.84% |
| 2025-06-12 | 1.85 | 1.84 | -0.02 | -1.08% | 1.82 | 1.86 | 245001 | 4509 | 1.75% |
| 2025-06-11 | 1.85 | 1.86 | 0.02 | 1.09% | 1.84 | 1.87 | 235391 | 4374 | 1.69% |
| 2025-06-10 | 1.90 | 1.84 | -0.06 | -3.16% | 1.82 | 1.90 | 380251 | 7052 | 2.72% |
| 2025-06-09 | 1.86 | 1.90 | 0.04 | 2.15% | 1.84 | 1.90 | 407844 | 7649 | 2.92% |