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 | 2.67 | 2.70 | 0.03 | 1.12% | 2.66 | 2.70 | 197005 | 5283 | 2.76% |
| 2025-09-15 | 2.73 | 2.67 | -0.06 | -2.20% | 2.65 | 2.73 | 268236 | 7186 | 3.76% |
| 2025-09-12 | 2.70 | 2.73 | 0.01 | 0.37% | 2.70 | 2.79 | 272691 | 7483 | 3.83% |
| 2025-09-11 | 2.73 | 2.72 | -0.02 | -0.73% | 2.68 | 2.73 | 281335 | 7596 | 3.95% |
| 2025-09-10 | 2.71 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 202740 | 5529 | 2.85% |
| 2025-09-09 | 2.79 | 2.72 | -0.07 | -2.51% | 2.68 | 2.83 | 320258 | 8812 | 4.49% |
| 2025-09-08 | 2.79 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 213226 | 5939 | 2.99% |
| 2025-09-05 | 2.75 | 2.80 | 0.05 | 1.82% | 2.71 | 2.80 | 189013 | 5230 | 2.65% |
| 2025-09-04 | 2.75 | 2.75 | 0.01 | 0.36% | 2.69 | 2.80 | 240397 | 6615 | 3.37% |
| 2025-09-03 | 2.79 | 2.74 | -0.05 | -1.79% | 2.74 | 2.80 | 178582 | 4944 | 2.51% |
| 2025-09-02 | 2.86 | 2.79 | -0.06 | -2.11% | 2.77 | 2.88 | 266982 | 7509 | 3.75% |
| 2025-09-01 | 2.81 | 2.85 | 0.03 | 1.06% | 2.81 | 2.87 | 189459 | 5380 | 2.66% |
| 2025-08-29 | 2.88 | 2.82 | -0.08 | -2.76% | 2.81 | 2.90 | 308229 | 8730 | 4.33% |
| 2025-08-28 | 2.96 | 2.90 | -0.07 | -2.36% | 2.80 | 2.99 | 475111 | 13780 | 6.67% |
| 2025-08-27 | 3.04 | 2.97 | -0.07 | -2.30% | 2.96 | 3.13 | 486661 | 14855 | 6.83% |
| 2025-08-26 | 2.96 | 3.04 | 0.06 | 2.01% | 2.93 | 3.08 | 387901 | 11738 | 5.44% |
| 2025-08-25 | 2.98 | 2.98 | -0.01 | -0.33% | 2.94 | 3.06 | 389643 | 11690 | 5.47% |
| 2025-08-22 | 3.03 | 2.99 | -0.03 | -0.99% | 2.95 | 3.09 | 411937 | 12423 | 5.78% |
| 2025-08-21 | 2.92 | 3.02 | 0.11 | 3.78% | 2.91 | 3.07 | 527664 | 15818 | 7.41% |
| 2025-08-20 | 2.91 | 2.91 | -0.01 | -0.34% | 2.87 | 2.92 | 257999 | 7451 | 3.62% |
| 2025-08-19 | 2.86 | 2.92 | 0.06 | 2.10% | 2.84 | 2.99 | 342679 | 10021 | 4.81% |
| 2025-08-18 | 2.81 | 2.86 | 0.04 | 1.42% | 2.80 | 2.87 | 289140 | 8230 | 4.06% |
| 2025-08-15 | 2.74 | 2.82 | 0.06 | 2.17% | 2.74 | 2.83 | 249507 | 6981 | 3.50% |
| 2025-08-14 | 2.87 | 2.76 | -0.11 | -3.83% | 2.76 | 2.87 | 313777 | 8832 | 4.40% |
| 2025-08-13 | 2.85 | 2.87 | 0.01 | 0.35% | 2.82 | 2.87 | 250622 | 7137 | 3.52% |
| 2025-08-12 | 2.88 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 279898 | 8036 | 3.93% |
| 2025-08-11 | 2.94 | 2.90 | -0.02 | -0.68% | 2.84 | 2.95 | 282910 | 8145 | 3.97% |
| 2025-08-08 | 3.00 | 2.92 | -0.12 | -3.95% | 2.92 | 3.03 | 437005 | 12873 | 6.13% |
| 2025-08-07 | 2.89 | 3.04 | 0.15 | 5.19% | 2.89 | 3.09 | 593993 | 17812 | 8.34% |
| 2025-08-06 | 2.86 | 2.89 | 0.03 | 1.05% | 2.82 | 2.93 | 286800 | 8274 | 4.03% |
| 2025-08-05 | 2.86 | 2.86 | -0.02 | -0.69% | 2.85 | 2.92 | 235953 | 6775 | 3.31% |
| 2025-08-04 | 2.81 | 2.88 | 0.08 | 2.86% | 2.75 | 2.91 | 339064 | 9667 | 4.76% |
| 2025-08-01 | 2.87 | 2.80 | -0.06 | -2.10% | 2.79 | 2.91 | 313588 | 8855 | 4.40% |
| 2025-07-31 | 2.90 | 2.86 | -0.06 | -2.05% | 2.84 | 2.95 | 379178 | 10917 | 5.32% |
| 2025-07-30 | 3.01 | 2.92 | -0.15 | -4.89% | 2.83 | 3.04 | 628924 | 18337 | 8.83% |
| 2025-07-29 | 3.02 | 3.07 | 0.06 | 1.99% | 2.97 | 3.16 | 626379 | 19249 | 8.79% |
| 2025-07-28 | 3.06 | 3.01 | -0.08 | -2.59% | 2.97 | 3.26 | 859841 | 26554 | 12.07% |
| 2025-07-25 | 2.81 | 3.09 | 0.27 | 9.57% | 2.77 | 3.22 | 1031610 | 31035 | 14.48% |
| 2025-07-24 | 2.73 | 2.82 | 0.04 | 1.44% | 2.69 | 2.89 | 778183 | 21722 | 10.92% |
| 2025-07-23 | 2.55 | 2.78 | 0.23 | 9.02% | 2.54 | 2.95 | 1040102 | 28499 | 14.60% |
| 2025-07-22 | 2.61 | 2.55 | -0.06 | -2.30% | 2.54 | 2.63 | 339808 | 8734 | 4.77% |
| 2025-07-21 | 2.59 | 2.61 | 0.00 | 0.00% | 2.59 | 2.65 | 338059 | 8841 | 4.74% |
| 2025-07-18 | 2.59 | 2.61 | 0.01 | 0.38% | 2.56 | 2.69 | 565344 | 14853 | 7.93% |
| 2025-07-17 | 2.54 | 2.60 | 0.04 | 1.56% | 2.53 | 2.62 | 544558 | 14029 | 7.64% |
| 2025-07-16 | 2.42 | 2.56 | 0.13 | 5.35% | 2.41 | 2.61 | 471089 | 11799 | 6.61% |
| 2025-07-15 | 2.46 | 2.43 | -0.04 | -1.62% | 2.38 | 2.48 | 253685 | 6144 | 3.56% |
| 2025-07-14 | 2.50 | 2.47 | -0.04 | -1.59% | 2.44 | 2.50 | 210564 | 5191 | 2.96% |
| 2025-07-11 | 2.49 | 2.51 | 0.02 | 0.80% | 2.45 | 2.51 | 238453 | 5940 | 3.35% |
| 2025-07-10 | 2.46 | 2.49 | 0.03 | 1.22% | 2.44 | 2.51 | 250472 | 6214 | 3.52% |
| 2025-07-09 | 2.52 | 2.46 | -0.07 | -2.77% | 2.45 | 2.53 | 393777 | 9749 | 5.53% |
| 2025-07-08 | 2.51 | 2.53 | 0.00 | 0.00% | 2.50 | 2.54 | 318434 | 8024 | 4.47% |
| 2025-07-07 | 2.60 | 2.53 | -0.07 | -2.69% | 2.52 | 2.61 | 338101 | 8582 | 4.75% |
| 2025-07-04 | 2.64 | 2.60 | -0.06 | -2.26% | 2.59 | 2.70 | 393622 | 10352 | 5.52% |
| 2025-07-03 | 2.60 | 2.66 | 0.07 | 2.70% | 2.59 | 2.75 | 597798 | 15931 | 8.39% |
| 2025-07-02 | 2.60 | 2.59 | 0.00 | 0.00% | 2.52 | 2.63 | 487862 | 12540 | 6.85% |
| 2025-07-01 | 2.44 | 2.59 | 0.15 | 6.15% | 2.44 | 2.63 | 663421 | 16902 | 9.31% |
| 2025-06-30 | 2.41 | 2.44 | 0.05 | 2.09% | 2.41 | 2.47 | 264511 | 6453 | 3.71% |
| 2025-06-27 | 2.38 | 2.39 | 0.01 | 0.42% | 2.37 | 2.45 | 234775 | 5647 | 3.30% |
| 2025-06-26 | 2.35 | 2.38 | 0.02 | 0.85% | 2.35 | 2.43 | 278241 | 6660 | 3.91% |
| 2025-06-25 | 2.36 | 2.36 | -0.01 | -0.42% | 2.32 | 2.36 | 238493 | 5589 | 3.35% |
| 2025-06-24 | 2.26 | 2.37 | 0.10 | 4.41% | 2.26 | 2.38 | 286935 | 6683 | 4.03% |
| 2025-06-23 | 2.20 | 2.27 | 0.06 | 2.71% | 2.15 | 2.27 | 243655 | 5387 | 3.42% |
| 2025-06-20 | 2.29 | 2.21 | -0.09 | -3.91% | 2.20 | 2.31 | 311781 | 6990 | 4.38% |
| 2025-06-19 | 2.33 | 2.30 | -0.04 | -1.71% | 2.28 | 2.38 | 254256 | 5939 | 3.57% |
| 2025-06-18 | 2.35 | 2.34 | -0.03 | -1.27% | 2.32 | 2.37 | 182131 | 4261 | 2.56% |
| 2025-06-17 | 2.38 | 2.37 | -0.02 | -0.84% | 2.36 | 2.41 | 181647 | 4317 | 2.55% |
| 2025-06-16 | 2.35 | 2.39 | 0.03 | 1.27% | 2.33 | 2.41 | 200534 | 4788 | 2.81% |
| 2025-06-13 | 2.46 | 2.36 | -0.11 | -4.45% | 2.34 | 2.46 | 438619 | 10456 | 6.16% |
| 2025-06-12 | 2.51 | 2.47 | -0.05 | -1.98% | 2.45 | 2.52 | 358774 | 8905 | 5.04% |
| 2025-06-11 | 2.49 | 2.52 | 0.03 | 1.20% | 2.48 | 2.53 | 301206 | 7561 | 4.23% |
| 2025-06-10 | 2.48 | 2.49 | -0.01 | -0.40% | 2.45 | 2.53 | 374550 | 9336 | 5.26% |
| 2025-06-09 | 2.47 | 2.50 | 0.05 | 2.04% | 2.45 | 2.51 | 263505 | 6557 | 3.70% |