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 | 2.19 | 2.12 | -0.05 | -2.30% | 2.10 | 2.19 | 435130 | 9264 | 2.61% |
| 2025-09-15 | 2.09 | 2.17 | 0.10 | 4.83% | 2.07 | 2.17 | 457917 | 9757 | 2.74% |
| 2025-09-12 | 2.09 | 2.07 | 0.00 | 0.00% | 2.00 | 2.11 | 562292 | 11562 | 3.37% |
| 2025-09-11 | 2.07 | 2.07 | 0.04 | 1.97% | 2.04 | 2.13 | 741744 | 15601 | 4.44% |
| 2025-09-10 | 1.93 | 2.03 | 0.10 | 5.18% | 1.93 | 2.03 | 348653 | 7050 | 2.09% |
| 2025-09-09 | 1.92 | 1.93 | 0.02 | 1.05% | 1.90 | 1.94 | 233422 | 4483 | 1.40% |
| 2025-09-08 | 1.84 | 1.91 | 0.07 | 3.80% | 1.84 | 1.93 | 281770 | 5346 | 1.69% |
| 2025-09-05 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.84 | 118996 | 2173 | 0.71% |
| 2025-09-04 | 1.81 | 1.82 | 0.02 | 1.11% | 1.79 | 1.85 | 144655 | 2630 | 0.87% |
| 2025-09-03 | 1.85 | 1.80 | -0.05 | -2.70% | 1.79 | 1.86 | 182538 | 3322 | 1.09% |
| 2025-09-02 | 1.88 | 1.85 | -0.02 | -1.07% | 1.83 | 1.89 | 183599 | 3408 | 1.10% |
| 2025-09-01 | 1.91 | 1.87 | -0.01 | -0.53% | 1.85 | 1.91 | 164810 | 3080 | 0.99% |
| 2025-08-29 | 1.91 | 1.88 | -0.02 | -1.05% | 1.87 | 1.91 | 131156 | 2469 | 0.79% |
| 2025-08-28 | 1.88 | 1.90 | 0.00 | 0.00% | 1.87 | 1.92 | 188084 | 3552 | 1.13% |
| 2025-08-27 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.95 | 287203 | 5510 | 1.72% |
| 2025-08-26 | 1.88 | 1.88 | -0.02 | -1.05% | 1.86 | 1.89 | 213992 | 4014 | 1.28% |
| 2025-08-25 | 1.90 | 1.90 | 0.01 | 0.53% | 1.86 | 1.91 | 230149 | 4328 | 1.38% |
| 2025-08-22 | 1.92 | 1.89 | -0.02 | -1.05% | 1.86 | 1.94 | 263805 | 4954 | 1.58% |
| 2025-08-21 | 1.87 | 1.91 | 0.04 | 2.14% | 1.87 | 1.95 | 320710 | 6148 | 1.92% |
| 2025-08-20 | 1.85 | 1.87 | 0.03 | 1.63% | 1.84 | 1.92 | 248009 | 4659 | 1.49% |
| 2025-08-19 | 1.82 | 1.84 | 0.02 | 1.10% | 1.80 | 1.86 | 204804 | 3760 | 1.23% |
| 2025-08-18 | 1.80 | 1.82 | -0.06 | -3.19% | 1.79 | 1.83 | 498340 | 9023 | 2.99% |
| 2025-08-15 | 1.86 | 1.88 | 0.08 | 4.44% | 1.84 | 1.89 | 666765 | 12534 | 3.99% |
| 2025-08-14 | 1.84 | 1.80 | -0.03 | -1.64% | 1.79 | 1.89 | 404591 | 7426 | 2.42% |
| 2025-08-13 | 1.95 | 1.83 | -0.05 | -2.66% | 1.81 | 1.95 | 604224 | 11356 | 3.62% |
| 2025-08-12 | 1.80 | 1.88 | 0.09 | 5.03% | 1.79 | 1.88 | 408867 | 7637 | 2.45% |
| 2025-08-11 | 1.73 | 1.79 | 0.07 | 4.07% | 1.73 | 1.80 | 319306 | 5671 | 1.91% |
| 2025-08-08 | 1.69 | 1.72 | 0.02 | 1.18% | 1.69 | 1.74 | 242620 | 4175 | 1.45% |
| 2025-08-07 | 1.63 | 1.70 | 0.06 | 3.66% | 1.63 | 1.72 | 342585 | 5807 | 2.05% |
| 2025-08-06 | 1.66 | 1.64 | -0.02 | -1.20% | 1.63 | 1.67 | 132471 | 2174 | 0.79% |
| 2025-08-05 | 1.65 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 89619 | 1486 | 0.54% |
| 2025-08-04 | 1.65 | 1.65 | 0.00 | 0.00% | 1.63 | 1.66 | 72481 | 1194 | 0.43% |
| 2025-08-01 | 1.65 | 1.65 | 0.01 | 0.61% | 1.63 | 1.67 | 114905 | 1898 | 0.69% |
| 2025-07-31 | 1.70 | 1.64 | -0.07 | -4.09% | 1.64 | 1.71 | 205000 | 3419 | 1.23% |
| 2025-07-30 | 1.71 | 1.71 | 0.00 | 0.00% | 1.68 | 1.74 | 171055 | 2924 | 1.02% |
| 2025-07-29 | 1.71 | 1.71 | -0.02 | -1.16% | 1.68 | 1.72 | 250654 | 4270 | 1.50% |
| 2025-07-28 | 1.65 | 1.73 | 0.08 | 4.85% | 1.64 | 1.73 | 355083 | 6080 | 2.13% |
| 2025-07-25 | 1.61 | 1.65 | 0.03 | 1.85% | 1.61 | 1.66 | 156183 | 2569 | 0.94% |
| 2025-07-24 | 1.62 | 1.62 | 0.00 | 0.00% | 1.60 | 1.63 | 103601 | 1672 | 0.62% |
| 2025-07-23 | 1.62 | 1.62 | -0.01 | -0.61% | 1.61 | 1.65 | 113707 | 1850 | 0.68% |
| 2025-07-22 | 1.60 | 1.63 | 0.02 | 1.24% | 1.59 | 1.64 | 135553 | 2195 | 0.81% |
| 2025-07-21 | 1.56 | 1.61 | 0.03 | 1.90% | 1.56 | 1.61 | 111997 | 1786 | 0.67% |
| 2025-07-18 | 1.59 | 1.58 | -0.02 | -1.25% | 1.57 | 1.60 | 130755 | 2069 | 0.78% |
| 2025-07-17 | 1.61 | 1.60 | -0.01 | -0.62% | 1.59 | 1.64 | 198839 | 3205 | 1.19% |
| 2025-07-16 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 109163 | 1757 | 0.65% |
| 2025-07-15 | 1.59 | 1.60 | 0.00 | 0.00% | 1.58 | 1.60 | 98806 | 1571 | 0.59% |
| 2025-07-14 | 1.57 | 1.60 | 0.03 | 1.91% | 1.56 | 1.61 | 178265 | 2837 | 1.07% |
| 2025-07-11 | 1.58 | 1.57 | -0.02 | -1.26% | 1.55 | 1.59 | 162137 | 2540 | 0.97% |
| 2025-07-10 | 1.59 | 1.59 | 0.00 | 0.00% | 1.58 | 1.61 | 153979 | 2451 | 0.92% |
| 2025-07-09 | 1.60 | 1.59 | -0.02 | -1.24% | 1.58 | 1.61 | 126801 | 2024 | 0.76% |
| 2025-07-08 | 1.61 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 153668 | 2468 | 0.92% |
| 2025-07-07 | 1.58 | 1.60 | 0.01 | 0.63% | 1.57 | 1.61 | 99650 | 1590 | 0.60% |
| 2025-07-04 | 1.61 | 1.59 | -0.02 | -1.24% | 1.57 | 1.62 | 149826 | 2392 | 0.90% |
| 2025-07-03 | 1.60 | 1.61 | 0.00 | 0.00% | 1.59 | 1.62 | 133344 | 2142 | 0.80% |
| 2025-07-02 | 1.65 | 1.61 | -0.05 | -3.01% | 1.59 | 1.66 | 268615 | 4340 | 1.61% |
| 2025-07-01 | 1.68 | 1.66 | -0.01 | -0.60% | 1.63 | 1.68 | 175156 | 2899 | 1.05% |
| 2025-06-30 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.73 | 248450 | 4181 | 1.49% |
| 2025-06-27 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.71 | 160182 | 2684 | 0.96% |
| 2025-06-26 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.72 | 121947 | 2068 | 0.73% |
| 2025-06-25 | 1.74 | 1.70 | -0.05 | -2.86% | 1.68 | 1.75 | 213660 | 3663 | 1.28% |
| 2025-06-24 | 1.69 | 1.75 | 0.05 | 2.94% | 1.67 | 1.76 | 194560 | 3347 | 1.17% |
| 2025-06-23 | 1.71 | 1.70 | -0.02 | -1.16% | 1.65 | 1.71 | 204170 | 3431 | 1.22% |
| 2025-06-20 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.79 | 204993 | 3580 | 1.23% |
| 2025-06-19 | 1.73 | 1.72 | -0.01 | -0.58% | 1.70 | 1.74 | 136225 | 2339 | 0.82% |
| 2025-06-18 | 1.71 | 1.73 | 0.04 | 2.37% | 1.67 | 1.75 | 168218 | 2888 | 1.01% |
| 2025-06-17 | 1.75 | 1.69 | -0.04 | -2.31% | 1.65 | 1.81 | 427503 | 7469 | 2.56% |
| 2025-06-16 | 1.66 | 1.73 | 0.08 | 4.85% | 1.64 | 1.73 | 238458 | 4070 | 1.43% |
| 2025-06-13 | 1.73 | 1.65 | -0.08 | -4.62% | 1.64 | 1.73 | 211066 | 3537 | 1.26% |
| 2025-06-12 | 1.75 | 1.73 | -0.03 | -1.70% | 1.69 | 1.76 | 153762 | 2647 | 0.92% |
| 2025-06-11 | 1.74 | 1.76 | 0.03 | 1.73% | 1.71 | 1.79 | 194488 | 3409 | 1.17% |
| 2025-06-10 | 1.80 | 1.73 | -0.05 | -2.81% | 1.69 | 1.81 | 376363 | 6524 | 2.25% |
| 2025-06-09 | 1.78 | 1.78 | -0.04 | -2.20% | 1.77 | 1.84 | 358332 | 6413 | 2.15% |