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 | 2.57 | 2.54 | -0.05 | -1.93% | 2.51 | 2.60 | 1503210 | 38177 | 5.07% |
| 2025-09-15 | 2.50 | 2.59 | 0.08 | 3.19% | 2.48 | 2.68 | 2244139 | 57701 | 7.57% |
| 2025-09-12 | 2.35 | 2.51 | 0.15 | 6.36% | 2.34 | 2.60 | 2707012 | 66725 | 9.13% |
| 2025-09-11 | 2.25 | 2.36 | 0.11 | 4.89% | 2.21 | 2.40 | 1509248 | 35039 | 5.09% |
| 2025-09-10 | 2.22 | 2.25 | 0.02 | 0.90% | 2.21 | 2.29 | 605304 | 13660 | 2.04% |
| 2025-09-09 | 2.26 | 2.23 | -0.04 | -1.76% | 2.22 | 2.30 | 569711 | 12845 | 1.92% |
| 2025-09-08 | 2.25 | 2.27 | 0.01 | 0.44% | 2.23 | 2.33 | 725256 | 16493 | 2.45% |
| 2025-09-05 | 2.22 | 2.26 | 0.05 | 2.26% | 2.17 | 2.26 | 675970 | 15012 | 2.28% |
| 2025-09-04 | 2.27 | 2.21 | -0.05 | -2.21% | 2.18 | 2.31 | 890966 | 19998 | 3.00% |
| 2025-09-03 | 2.35 | 2.26 | -0.08 | -3.42% | 2.25 | 2.37 | 1127482 | 25918 | 3.80% |
| 2025-09-02 | 2.29 | 2.34 | 0.04 | 1.74% | 2.24 | 2.39 | 1846505 | 42791 | 6.23% |
| 2025-09-01 | 2.11 | 2.30 | 0.19 | 9.00% | 2.09 | 2.46 | 2333369 | 54262 | 7.87% |
| 2025-08-29 | 2.15 | 2.11 | -0.04 | -1.86% | 2.11 | 2.15 | 602909 | 12837 | 2.03% |
| 2025-08-28 | 2.22 | 2.15 | -0.05 | -2.27% | 2.10 | 2.24 | 1133134 | 24488 | 3.82% |
| 2025-08-27 | 2.27 | 2.20 | -0.09 | -3.93% | 2.20 | 2.34 | 1154994 | 26228 | 3.90% |
| 2025-08-26 | 2.28 | 2.29 | 0.01 | 0.44% | 2.25 | 2.30 | 643972 | 14659 | 2.17% |
| 2025-08-25 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.33 | 762555 | 17479 | 2.57% |
| 2025-08-22 | 2.32 | 2.29 | -0.04 | -1.72% | 2.27 | 2.33 | 610912 | 13986 | 2.06% |
| 2025-08-21 | 2.30 | 2.33 | 0.03 | 1.30% | 2.30 | 2.37 | 809479 | 18842 | 2.73% |
| 2025-08-20 | 2.29 | 2.30 | 0.02 | 0.88% | 2.22 | 2.32 | 799415 | 18165 | 2.70% |
| 2025-08-19 | 2.27 | 2.28 | 0.02 | 0.88% | 2.25 | 2.30 | 660623 | 15057 | 2.23% |
| 2025-08-18 | 2.25 | 2.26 | 0.02 | 0.89% | 2.24 | 2.31 | 679546 | 15460 | 2.29% |
| 2025-08-15 | 2.21 | 2.24 | 0.02 | 0.90% | 2.21 | 2.26 | 467627 | 10462 | 1.58% |
| 2025-08-14 | 2.32 | 2.22 | -0.08 | -3.48% | 2.21 | 2.34 | 845482 | 19121 | 2.85% |
| 2025-08-13 | 2.22 | 2.30 | 0.09 | 4.07% | 2.21 | 2.36 | 1291029 | 29615 | 4.35% |
| 2025-08-12 | 2.22 | 2.21 | -0.01 | -0.45% | 2.20 | 2.26 | 483538 | 10769 | 1.63% |
| 2025-08-11 | 2.23 | 2.22 | 0.00 | 0.00% | 2.20 | 2.24 | 428914 | 9504 | 1.45% |
| 2025-08-08 | 2.18 | 2.22 | 0.04 | 1.83% | 2.17 | 2.23 | 579788 | 12785 | 1.96% |
| 2025-08-07 | 2.18 | 2.18 | 0.01 | 0.46% | 2.16 | 2.20 | 390551 | 8521 | 1.32% |
| 2025-08-06 | 2.17 | 2.17 | -0.01 | -0.46% | 2.15 | 2.19 | 347398 | 7518 | 1.17% |
| 2025-08-05 | 2.15 | 2.18 | 0.03 | 1.40% | 2.15 | 2.22 | 454325 | 9922 | 1.53% |
| 2025-08-04 | 2.12 | 2.15 | 0.02 | 0.94% | 2.10 | 2.15 | 309787 | 6588 | 1.04% |
| 2025-08-01 | 2.13 | 2.13 | 0.00 | 0.00% | 2.12 | 2.16 | 306706 | 6551 | 1.03% |
| 2025-07-31 | 2.18 | 2.13 | -0.07 | -3.18% | 2.12 | 2.19 | 538420 | 11577 | 1.82% |
| 2025-07-30 | 2.18 | 2.20 | 0.01 | 0.46% | 2.16 | 2.21 | 517825 | 11307 | 1.75% |
| 2025-07-29 | 2.20 | 2.19 | -0.02 | -0.90% | 2.16 | 2.23 | 411250 | 8974 | 1.39% |
| 2025-07-28 | 2.24 | 2.21 | -0.03 | -1.34% | 2.19 | 2.25 | 439956 | 9728 | 1.48% |
| 2025-07-25 | 2.30 | 2.24 | -0.03 | -1.32% | 2.23 | 2.33 | 536690 | 12146 | 1.81% |
| 2025-07-24 | 2.23 | 2.27 | 0.04 | 1.79% | 2.22 | 2.29 | 744546 | 16854 | 2.51% |
| 2025-07-23 | 2.29 | 2.23 | -0.04 | -1.76% | 2.22 | 2.31 | 771315 | 17456 | 2.60% |
| 2025-07-22 | 2.29 | 2.27 | 0.02 | 0.89% | 2.20 | 2.30 | 1071572 | 23987 | 3.61% |
| 2025-07-21 | 2.12 | 2.25 | 0.16 | 7.66% | 2.11 | 2.40 | 1633981 | 36833 | 5.51% |
| 2025-07-18 | 2.09 | 2.09 | 0.01 | 0.48% | 2.08 | 2.11 | 336944 | 7058 | 1.14% |
| 2025-07-17 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.08 | 292073 | 6048 | 0.98% |
| 2025-07-16 | 2.07 | 2.07 | -0.01 | -0.48% | 2.06 | 2.10 | 273690 | 5682 | 0.92% |
| 2025-07-15 | 2.15 | 2.08 | -0.06 | -2.80% | 2.04 | 2.15 | 598367 | 12480 | 2.02% |
| 2025-07-14 | 2.17 | 2.14 | -0.04 | -1.83% | 2.13 | 2.18 | 482106 | 10362 | 1.63% |
| 2025-07-11 | 2.19 | 2.18 | 0.00 | 0.00% | 2.16 | 2.22 | 588068 | 12847 | 1.98% |
| 2025-07-10 | 2.17 | 2.18 | 0.02 | 0.93% | 2.13 | 2.19 | 659761 | 14264 | 2.22% |
| 2025-07-09 | 2.13 | 2.16 | 0.03 | 1.41% | 2.12 | 2.20 | 799684 | 17253 | 2.70% |
| 2025-07-08 | 2.11 | 2.13 | 0.03 | 1.43% | 2.08 | 2.13 | 455662 | 9614 | 1.54% |
| 2025-07-07 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.11 | 308089 | 6442 | 1.04% |
| 2025-07-04 | 2.11 | 2.08 | -0.04 | -1.89% | 2.07 | 2.13 | 435494 | 9141 | 1.47% |
| 2025-07-03 | 2.11 | 2.12 | 0.00 | 0.00% | 2.10 | 2.15 | 332838 | 7054 | 1.12% |
| 2025-07-02 | 2.11 | 2.12 | 0.00 | 0.00% | 2.09 | 2.13 | 446735 | 9427 | 1.51% |
| 2025-07-01 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.13 | 580615 | 12222 | 1.96% |
| 2025-06-30 | 2.10 | 2.09 | 0.00 | 0.00% | 2.08 | 2.12 | 249594 | 5231 | 0.84% |
| 2025-06-27 | 2.09 | 2.09 | 0.00 | 0.00% | 2.08 | 2.14 | 382905 | 8077 | 1.29% |
| 2025-06-26 | 2.10 | 2.09 | -0.01 | -0.48% | 2.08 | 2.12 | 423841 | 8893 | 1.43% |
| 2025-06-25 | 2.08 | 2.10 | 0.02 | 0.96% | 2.05 | 2.10 | 428571 | 8921 | 1.45% |
| 2025-06-24 | 2.03 | 2.08 | 0.05 | 2.46% | 2.02 | 2.08 | 373714 | 7723 | 1.26% |
| 2025-06-23 | 1.97 | 2.03 | 0.06 | 3.05% | 1.94 | 2.04 | 345605 | 6918 | 1.17% |
| 2025-06-20 | 1.99 | 1.97 | -0.03 | -1.50% | 1.97 | 2.01 | 271482 | 5381 | 0.92% |
| 2025-06-19 | 2.06 | 2.00 | -0.06 | -2.91% | 1.98 | 2.06 | 453844 | 9129 | 1.53% |
| 2025-06-18 | 2.07 | 2.06 | -0.02 | -0.96% | 2.04 | 2.08 | 329428 | 6775 | 1.11% |
| 2025-06-17 | 2.10 | 2.08 | -0.02 | -0.95% | 2.07 | 2.11 | 328498 | 6839 | 1.11% |
| 2025-06-16 | 2.10 | 2.10 | 0.00 | 0.00% | 2.06 | 2.12 | 508379 | 10607 | 1.71% |
| 2025-06-13 | 2.14 | 2.10 | -0.06 | -2.78% | 2.10 | 2.16 | 769746 | 16347 | 2.60% |
| 2025-06-12 | 2.06 | 2.16 | 0.09 | 4.35% | 2.04 | 2.19 | 1124232 | 23973 | 3.79% |
| 2025-06-11 | 2.10 | 2.07 | 0.00 | 0.00% | 2.06 | 2.11 | 611852 | 12721 | 2.06% |
| 2025-06-10 | 2.11 | 2.07 | 0.04 | 1.97% | 2.05 | 2.18 | 1151907 | 24382 | 3.88% |
| 2025-06-09 | 1.99 | 2.03 | 0.04 | 2.01% | 1.98 | 2.04 | 449220 | 9075 | 1.51% |