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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 2.41 | 2.39 | -0.04 | -1.65% | 2.32 | 2.51 | 4646328 | 111037 | 11.93% |
| 2025-09-12 | 2.21 | 2.43 | 0.22 | 9.95% | 2.21 | 2.43 | 3726048 | 89241 | 9.57% |
| 2025-09-11 | 2.18 | 2.21 | 0.02 | 0.91% | 2.15 | 2.21 | 929152 | 20268 | 2.39% |
| 2025-09-10 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.22 | 798398 | 17489 | 2.05% |
| 2025-09-09 | 2.17 | 2.19 | 0.02 | 0.92% | 2.16 | 2.21 | 1166841 | 25617 | 3.00% |
| 2025-09-08 | 2.15 | 2.17 | 0.02 | 0.93% | 2.15 | 2.20 | 620894 | 13503 | 1.59% |
| 2025-09-05 | 2.14 | 2.15 | 0.00 | 0.00% | 2.13 | 2.16 | 463142 | 9936 | 1.19% |
| 2025-09-04 | 2.15 | 2.15 | 0.00 | 0.00% | 2.13 | 2.16 | 595123 | 12765 | 1.53% |
| 2025-09-03 | 2.18 | 2.15 | -0.03 | -1.38% | 2.15 | 2.20 | 705633 | 15266 | 1.81% |
| 2025-09-02 | 2.18 | 2.18 | -0.01 | -0.46% | 2.16 | 2.22 | 894075 | 19569 | 2.30% |
| 2025-09-01 | 2.17 | 2.19 | 0.01 | 0.46% | 2.15 | 2.21 | 794612 | 17326 | 2.04% |
| 2025-08-29 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.22 | 702403 | 15330 | 1.80% |
| 2025-08-28 | 2.18 | 2.19 | 0.01 | 0.46% | 2.15 | 2.20 | 931157 | 20263 | 2.39% |
| 2025-08-27 | 2.24 | 2.18 | -0.07 | -3.11% | 2.18 | 2.25 | 1572521 | 34741 | 4.04% |
| 2025-08-26 | 2.26 | 2.25 | -0.05 | -2.17% | 2.22 | 2.27 | 1518869 | 34056 | 3.90% |
| 2025-08-25 | 2.21 | 2.30 | 0.08 | 3.60% | 2.21 | 2.35 | 2904137 | 66547 | 7.46% |
| 2025-08-22 | 2.23 | 2.22 | -0.01 | -0.45% | 2.19 | 2.23 | 916698 | 20245 | 2.35% |
| 2025-08-21 | 2.25 | 2.23 | -0.02 | -0.89% | 2.22 | 2.27 | 972643 | 21756 | 2.50% |
| 2025-08-20 | 2.25 | 2.25 | -0.02 | -0.88% | 2.22 | 2.27 | 1037480 | 23243 | 2.66% |
| 2025-08-19 | 2.21 | 2.27 | 0.06 | 2.71% | 2.20 | 2.35 | 2040694 | 46447 | 5.24% |
| 2025-08-18 | 2.20 | 2.21 | 0.00 | 0.00% | 2.18 | 2.22 | 971780 | 21389 | 2.50% |
| 2025-08-15 | 2.20 | 2.21 | -0.01 | -0.45% | 2.18 | 2.22 | 906478 | 19950 | 2.33% |
| 2025-08-14 | 2.17 | 2.22 | 0.05 | 2.30% | 2.16 | 2.28 | 1605322 | 35618 | 4.12% |
| 2025-08-13 | 2.17 | 2.17 | 0.00 | 0.00% | 2.16 | 2.19 | 764589 | 16608 | 1.96% |
| 2025-08-12 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 585500 | 12744 | 1.50% |
| 2025-08-11 | 2.16 | 2.18 | 0.00 | 0.00% | 2.15 | 2.20 | 709431 | 15481 | 1.82% |
| 2025-08-08 | 2.20 | 2.18 | -0.02 | -0.91% | 2.17 | 2.20 | 492013 | 10728 | 1.26% |
| 2025-08-07 | 2.19 | 2.20 | 0.00 | 0.00% | 2.18 | 2.21 | 520561 | 11419 | 1.34% |
| 2025-08-06 | 2.20 | 2.20 | -0.01 | -0.45% | 2.17 | 2.21 | 601343 | 13170 | 1.54% |
| 2025-08-05 | 2.19 | 2.21 | 0.02 | 0.91% | 2.18 | 2.22 | 503174 | 11095 | 1.29% |
| 2025-08-04 | 2.16 | 2.19 | 0.01 | 0.46% | 2.15 | 2.19 | 461676 | 10034 | 1.19% |
| 2025-08-01 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.19 | 461702 | 10036 | 1.19% |
| 2025-07-31 | 2.22 | 2.17 | -0.06 | -2.69% | 2.17 | 2.23 | 982043 | 21504 | 2.52% |
| 2025-07-30 | 2.26 | 2.23 | -0.04 | -1.76% | 2.22 | 2.29 | 1026460 | 23071 | 2.64% |
| 2025-07-29 | 2.25 | 2.27 | 0.01 | 0.44% | 2.22 | 2.27 | 1020742 | 22934 | 2.62% |
| 2025-07-28 | 2.27 | 2.26 | -0.01 | -0.44% | 2.24 | 2.30 | 938588 | 21239 | 2.41% |
| 2025-07-25 | 2.32 | 2.27 | -0.05 | -2.16% | 2.26 | 2.33 | 1240484 | 28271 | 3.19% |
| 2025-07-24 | 2.28 | 2.32 | 0.03 | 1.31% | 2.24 | 2.34 | 1713403 | 39571 | 4.40% |
| 2025-07-23 | 2.27 | 2.29 | 0.02 | 0.88% | 2.26 | 2.38 | 2120956 | 49066 | 5.45% |
| 2025-07-22 | 2.25 | 2.27 | 0.02 | 0.89% | 2.22 | 2.29 | 1226065 | 27642 | 3.15% |
| 2025-07-21 | 2.21 | 2.25 | 0.03 | 1.35% | 2.21 | 2.26 | 909118 | 20404 | 2.34% |
| 2025-07-18 | 2.23 | 2.22 | -0.01 | -0.45% | 2.21 | 2.25 | 721232 | 16054 | 1.85% |
| 2025-07-17 | 2.21 | 2.23 | 0.01 | 0.45% | 2.21 | 2.24 | 890389 | 19800 | 2.29% |
| 2025-07-16 | 2.22 | 2.22 | -0.02 | -0.89% | 2.21 | 2.27 | 1242860 | 27735 | 3.19% |
| 2025-07-15 | 2.32 | 2.24 | -0.09 | -3.86% | 2.21 | 2.33 | 2324013 | 52382 | 5.97% |
| 2025-07-14 | 2.33 | 2.33 | -0.13 | -5.28% | 2.30 | 2.42 | 2851698 | 66828 | 7.32% |
| 2025-07-11 | 2.49 | 2.46 | -0.02 | -0.81% | 2.45 | 2.64 | 4833057 | 122486 | 12.41% |
| 2025-07-10 | 2.24 | 2.48 | 0.23 | 10.22% | 2.23 | 2.48 | 3395169 | 80274 | 8.72% |
| 2025-07-09 | 2.27 | 2.25 | -0.02 | -0.88% | 2.23 | 2.27 | 846989 | 19061 | 2.18% |
| 2025-07-08 | 2.25 | 2.27 | 0.02 | 0.89% | 2.23 | 2.27 | 1024254 | 23096 | 2.63% |
| 2025-07-07 | 2.20 | 2.25 | 0.04 | 1.81% | 2.19 | 2.30 | 1351883 | 30485 | 3.47% |
| 2025-07-04 | 2.24 | 2.21 | -0.03 | -1.34% | 2.20 | 2.24 | 752651 | 16679 | 1.93% |
| 2025-07-03 | 2.20 | 2.24 | 0.03 | 1.36% | 2.20 | 2.27 | 1193221 | 26768 | 3.06% |
| 2025-07-02 | 2.21 | 2.21 | 0.00 | 0.00% | 2.18 | 2.23 | 682398 | 15023 | 1.75% |
| 2025-07-01 | 2.22 | 2.21 | -0.01 | -0.45% | 2.18 | 2.23 | 559054 | 12303 | 1.44% |
| 2025-06-30 | 2.21 | 2.22 | 0.01 | 0.45% | 2.19 | 2.24 | 705610 | 15663 | 1.81% |
| 2025-06-27 | 2.19 | 2.21 | 0.01 | 0.45% | 2.19 | 2.25 | 866968 | 19207 | 2.23% |
| 2025-06-26 | 2.22 | 2.20 | -0.03 | -1.35% | 2.19 | 2.24 | 836847 | 18525 | 2.15% |
| 2025-06-25 | 2.18 | 2.23 | 0.06 | 2.76% | 2.16 | 2.23 | 993371 | 21828 | 2.55% |
| 2025-06-24 | 2.14 | 2.17 | 0.03 | 1.40% | 2.14 | 2.18 | 621263 | 13469 | 1.60% |
| 2025-06-23 | 2.12 | 2.14 | 0.01 | 0.47% | 2.09 | 2.15 | 624493 | 13254 | 1.60% |
| 2025-06-20 | 2.13 | 2.13 | -0.01 | -0.47% | 2.12 | 2.15 | 465455 | 9926 | 1.20% |
| 2025-06-19 | 2.17 | 2.14 | -0.04 | -1.83% | 2.12 | 2.19 | 629933 | 13574 | 1.62% |
| 2025-06-18 | 2.21 | 2.18 | -0.03 | -1.36% | 2.17 | 2.21 | 615691 | 13424 | 1.58% |
| 2025-06-17 | 2.21 | 2.21 | -0.01 | -0.45% | 2.19 | 2.23 | 661860 | 14598 | 1.70% |
| 2025-06-16 | 2.19 | 2.22 | 0.05 | 2.30% | 2.19 | 2.25 | 1002901 | 22262 | 2.58% |
| 2025-06-13 | 2.22 | 2.17 | -0.06 | -2.69% | 2.17 | 2.23 | 923108 | 20212 | 2.37% |
| 2025-06-12 | 2.26 | 2.23 | -0.04 | -1.76% | 2.22 | 2.27 | 837164 | 18703 | 2.15% |
| 2025-06-11 | 2.24 | 2.27 | 0.02 | 0.89% | 2.23 | 2.32 | 1141812 | 26043 | 2.93% |
| 2025-06-10 | 2.26 | 2.25 | -0.02 | -0.88% | 2.21 | 2.28 | 1132928 | 25443 | 2.91% |
| 2025-06-09 | 2.22 | 2.27 | 0.03 | 1.34% | 2.22 | 2.27 | 974552 | 21945 | 2.50% |