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 | 0.91 | 0.94 | -0.01 | -1.05% | 0.90 | 0.94 | 409911 | 3768 | 5.77% |
| 2025-09-15 | 0.99 | 0.95 | -0.05 | -5.00% | 0.95 | 1.00 | 392231 | 3798 | 5.52% |
| 2025-09-12 | 1.00 | 1.00 | 0.03 | 3.09% | 0.99 | 1.01 | 310711 | 3099 | 4.37% |
| 2025-09-11 | 0.98 | 0.97 | -0.02 | -2.02% | 0.95 | 0.99 | 272759 | 2627 | 3.84% |
| 2025-09-10 | 0.93 | 0.99 | 0.04 | 4.21% | 0.93 | 1.00 | 358545 | 3507 | 5.04% |
| 2025-09-09 | 0.97 | 0.95 | -0.05 | -5.00% | 0.95 | 0.99 | 460693 | 4414 | 6.48% |
| 2025-09-08 | 1.00 | 1.00 | -0.02 | -1.96% | 0.98 | 1.02 | 306247 | 3047 | 4.31% |
| 2025-09-05 | 1.03 | 1.02 | -0.02 | -1.92% | 1.00 | 1.04 | 350794 | 3554 | 4.93% |
| 2025-09-04 | 1.06 | 1.04 | -0.02 | -1.89% | 1.02 | 1.09 | 343662 | 3594 | 4.83% |
| 2025-09-03 | 1.05 | 1.06 | -0.03 | -2.75% | 1.04 | 1.13 | 538767 | 5851 | 7.58% |
| 2025-09-02 | 0.99 | 1.09 | 0.05 | 4.81% | 0.99 | 1.09 | 728257 | 7661 | 10.24% |
| 2025-09-01 | 1.04 | 1.04 | -0.05 | -4.59% | 1.04 | 1.07 | 242469 | 2537 | 3.41% |
| 2025-08-29 | 1.14 | 1.09 | -0.06 | -5.22% | 1.09 | 1.14 | 466818 | 5123 | 6.57% |
| 2025-08-28 | 1.11 | 1.15 | -0.02 | -1.71% | 1.11 | 1.17 | 996901 | 11253 | 14.02% |
| 2025-08-27 | 1.17 | 1.17 | 0.06 | 5.41% | 1.05 | 1.17 | 1487946 | 17120 | 20.93% |
| 2025-08-26 | 1.11 | 1.11 | 0.05 | 4.72% | 1.11 | 1.11 | 58753 | 652 | 0.83% |
| 2025-08-25 | 1.06 | 1.06 | 0.05 | 4.95% | 1.06 | 1.06 | 51946 | 550 | 0.73% |
| 2025-08-22 | 1.00 | 1.01 | 0.05 | 5.21% | 0.98 | 1.01 | 248007 | 2490 | 3.49% |
| 2025-08-21 | 0.91 | 0.96 | 0.05 | 5.49% | 0.91 | 0.96 | 436731 | 4141 | 6.14% |
| 2025-08-20 | 0.91 | 0.91 | -0.02 | -2.15% | 0.88 | 0.95 | 452220 | 4110 | 6.36% |
| 2025-08-19 | 0.95 | 0.93 | -0.05 | -5.10% | 0.93 | 0.97 | 539945 | 5064 | 7.60% |
| 2025-08-18 | 0.89 | 0.98 | 0.04 | 4.26% | 0.89 | 0.99 | 786125 | 7344 | 11.06% |
| 2025-08-15 | 0.94 | 0.94 | -0.05 | -5.05% | 0.94 | 0.96 | 231710 | 2184 | 3.26% |
| 2025-08-14 | 1.02 | 0.99 | -0.05 | -4.81% | 0.99 | 1.04 | 575609 | 5740 | 8.10% |
| 2025-08-13 | 1.07 | 1.04 | -0.04 | -3.70% | 1.03 | 1.08 | 766419 | 7945 | 10.78% |
| 2025-08-12 | 1.11 | 1.08 | 0.01 | 0.93% | 1.08 | 1.12 | 546042 | 5979 | 7.68% |
| 2025-08-11 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.10 | 831565 | 8954 | 11.70% |
| 2025-08-08 | 1.09 | 1.13 | 0.00 | 0.00% | 1.09 | 1.19 | 988366 | 11321 | 13.90% |
| 2025-08-07 | 1.07 | 1.13 | 0.05 | 4.63% | 1.06 | 1.13 | 809874 | 9014 | 11.39% |
| 2025-08-06 | 1.09 | 1.08 | -0.05 | -4.42% | 1.07 | 1.12 | 1084518 | 11758 | 15.26% |
| 2025-08-05 | 1.12 | 1.13 | -0.05 | -4.24% | 1.12 | 1.20 | 1362067 | 15581 | 19.16% |
| 2025-08-04 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 53439 | 630 | 0.75% |
| 2025-08-01 | 1.24 | 1.24 | -0.07 | -5.34% | 1.24 | 1.24 | 168802 | 2093 | 2.37% |
| 2025-07-31 | 1.19 | 1.31 | 0.06 | 4.80% | 1.19 | 1.31 | 1614625 | 19859 | 22.71% |
| 2025-07-30 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 11547 | 144 | 0.16% |
| 2025-07-29 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 9497 | 125 | 0.13% |
| 2025-07-28 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.39 | 10232 | 142 | 0.14% |
| 2025-07-25 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 15363 | 224 | 0.22% |
| 2025-07-24 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 21769 | 335 | 0.31% |
| 2025-07-23 | 1.62 | 1.62 | -0.08 | -4.71% | 1.62 | 1.62 | 33835 | 548 | 0.48% |
| 2025-07-22 | 1.70 | 1.70 | -0.09 | -5.03% | 1.70 | 1.70 | 28586 | 485 | 0.40% |
| 2025-07-21 | 1.79 | 1.79 | -0.09 | -4.79% | 1.79 | 1.79 | 13923 | 249 | 0.20% |
| 2025-07-18 | 1.88 | 1.88 | -0.10 | -5.05% | 1.88 | 1.88 | 15304 | 287 | 0.22% |
| 2025-07-17 | 1.98 | 1.98 | -0.10 | -4.81% | 1.98 | 1.98 | 15211 | 301 | 0.21% |
| 2025-07-16 | 2.08 | 2.08 | -0.11 | -5.02% | 2.08 | 2.08 | 9360 | 194 | 0.13% |
| 2025-07-15 | 2.19 | 2.19 | -0.11 | -4.78% | 2.19 | 2.19 | 13885 | 304 | 0.20% |
| 2025-07-14 | 2.30 | 2.30 | -0.12 | -4.96% | 2.30 | 2.30 | 43539 | 1001 | 0.61% |
| 2025-07-11 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.45 | 161931 | 3926 | 2.28% |
| 2025-07-10 | 2.45 | 2.43 | -0.03 | -1.22% | 2.39 | 2.45 | 189349 | 4591 | 2.66% |
| 2025-07-09 | 2.47 | 2.46 | 0.00 | 0.00% | 2.44 | 2.50 | 211964 | 5236 | 2.98% |
| 2025-07-08 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.47 | 159093 | 3901 | 2.24% |
| 2025-07-07 | 2.42 | 2.44 | 0.00 | 0.00% | 2.41 | 2.47 | 176829 | 4316 | 2.49% |
| 2025-07-04 | 2.49 | 2.44 | -0.08 | -3.17% | 2.44 | 2.54 | 334739 | 8277 | 4.71% |
| 2025-07-03 | 2.50 | 2.52 | -0.01 | -0.40% | 2.48 | 2.57 | 331361 | 8363 | 4.66% |
| 2025-07-02 | 2.50 | 2.53 | 0.03 | 1.20% | 2.46 | 2.56 | 319830 | 8072 | 4.50% |
| 2025-07-01 | 2.51 | 2.50 | -0.02 | -0.79% | 2.46 | 2.58 | 464872 | 11671 | 6.54% |
| 2025-06-30 | 2.38 | 2.52 | 0.12 | 5.00% | 2.37 | 2.52 | 503312 | 12456 | 7.08% |
| 2025-06-27 | 2.35 | 2.40 | 0.08 | 3.45% | 2.33 | 2.43 | 389250 | 9303 | 5.48% |
| 2025-06-26 | 2.31 | 2.32 | 0.01 | 0.43% | 2.31 | 2.39 | 254630 | 5971 | 3.58% |
| 2025-06-25 | 2.33 | 2.31 | -0.02 | -0.86% | 2.28 | 2.34 | 234223 | 5404 | 3.29% |
| 2025-06-24 | 2.28 | 2.33 | 0.03 | 1.30% | 2.28 | 2.34 | 228138 | 5303 | 3.21% |
| 2025-06-23 | 2.26 | 2.30 | -0.01 | -0.43% | 2.23 | 2.30 | 202695 | 4596 | 2.85% |
| 2025-06-20 | 2.38 | 2.31 | -0.12 | -4.94% | 2.31 | 2.39 | 379530 | 8813 | 5.34% |
| 2025-06-19 | 2.33 | 2.43 | 0.08 | 3.40% | 2.33 | 2.47 | 411591 | 10003 | 5.79% |
| 2025-06-18 | 2.40 | 2.35 | -0.07 | -2.89% | 2.32 | 2.41 | 236989 | 5582 | 3.33% |
| 2025-06-17 | 2.43 | 2.42 | -0.01 | -0.41% | 2.37 | 2.44 | 208415 | 5004 | 2.93% |
| 2025-06-16 | 2.33 | 2.43 | 0.03 | 1.25% | 2.33 | 2.47 | 248873 | 6021 | 3.50% |
| 2025-06-13 | 2.54 | 2.40 | -0.13 | -5.14% | 2.40 | 2.54 | 474656 | 11524 | 6.68% |
| 2025-06-12 | 2.62 | 2.53 | -0.10 | -3.80% | 2.51 | 2.64 | 452023 | 11537 | 6.36% |
| 2025-06-11 | 2.65 | 2.63 | -0.03 | -1.13% | 2.61 | 2.70 | 455761 | 12059 | 6.41% |
| 2025-06-10 | 2.55 | 2.66 | 0.13 | 5.14% | 2.54 | 2.66 | 587628 | 15512 | 8.27% |
| 2025-06-09 | 2.52 | 2.53 | 0.01 | 0.40% | 2.49 | 2.55 | 257395 | 6489 | 3.62% |