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 | 2.12 | 2.13 | 0.01 | 0.47% | 2.10 | 2.15 | 1015689 | 21565 | 0.75% |
| 2025-09-15 | 2.10 | 2.12 | 0.02 | 0.95% | 2.09 | 2.16 | 1326546 | 28106 | 0.98% |
| 2025-09-12 | 2.09 | 2.10 | 0.00 | 0.00% | 2.07 | 2.11 | 948445 | 19829 | 0.70% |
| 2025-09-11 | 2.08 | 2.10 | 0.01 | 0.48% | 2.05 | 2.10 | 1144826 | 23776 | 0.85% |
| 2025-09-10 | 2.04 | 2.09 | 0.04 | 1.95% | 2.04 | 2.10 | 1591788 | 33095 | 1.18% |
| 2025-09-09 | 2.06 | 2.05 | -0.01 | -0.49% | 2.03 | 2.07 | 711125 | 14548 | 0.52% |
| 2025-09-08 | 2.03 | 2.06 | 0.03 | 1.48% | 2.03 | 2.08 | 1204904 | 24808 | 0.89% |
| 2025-09-05 | 2.03 | 2.03 | 0.00 | 0.00% | 2.00 | 2.04 | 1029056 | 20769 | 0.76% |
| 2025-09-04 | 2.04 | 2.03 | -0.02 | -0.98% | 2.01 | 2.05 | 1154708 | 23493 | 0.85% |
| 2025-09-03 | 2.09 | 2.05 | -0.03 | -1.44% | 2.04 | 2.10 | 894727 | 18512 | 0.66% |
| 2025-09-02 | 2.08 | 2.08 | 0.01 | 0.48% | 2.06 | 2.10 | 1195856 | 24867 | 0.88% |
| 2025-09-01 | 2.05 | 2.07 | 0.02 | 0.98% | 2.03 | 2.08 | 965652 | 19922 | 0.71% |
| 2025-08-29 | 2.06 | 2.05 | -0.02 | -0.97% | 2.04 | 2.10 | 1123009 | 23211 | 0.83% |
| 2025-08-28 | 2.05 | 2.07 | 0.02 | 0.98% | 2.01 | 2.08 | 1092146 | 22380 | 0.81% |
| 2025-08-27 | 2.11 | 2.05 | -0.07 | -3.30% | 2.05 | 2.11 | 1181048 | 24584 | 0.87% |
| 2025-08-26 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.13 | 1339558 | 28226 | 0.99% |
| 2025-08-25 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.10 | 1373511 | 28659 | 1.01% |
| 2025-08-22 | 2.08 | 2.07 | -0.01 | -0.48% | 2.04 | 2.09 | 1081372 | 22302 | 0.80% |
| 2025-08-21 | 2.06 | 2.08 | 0.02 | 0.97% | 2.05 | 2.09 | 1349249 | 28022 | 1.00% |
| 2025-08-20 | 2.04 | 2.06 | 0.03 | 1.48% | 2.03 | 2.06 | 1141834 | 23368 | 0.84% |
| 2025-08-19 | 2.03 | 2.03 | 0.00 | 0.00% | 2.03 | 2.05 | 1016712 | 20741 | 0.75% |
| 2025-08-18 | 2.04 | 2.03 | 0.00 | 0.00% | 2.02 | 2.05 | 906281 | 18447 | 0.67% |
| 2025-08-15 | 2.01 | 2.03 | 0.03 | 1.50% | 2.00 | 2.04 | 863560 | 17522 | 0.64% |
| 2025-08-14 | 2.05 | 2.00 | -0.05 | -2.44% | 2.00 | 2.05 | 816167 | 16511 | 0.60% |
| 2025-08-13 | 2.04 | 2.05 | 0.02 | 0.99% | 2.03 | 2.06 | 956527 | 19576 | 0.71% |
| 2025-08-12 | 2.02 | 2.03 | 0.00 | 0.00% | 2.02 | 2.04 | 656895 | 13338 | 0.48% |
| 2025-08-11 | 2.04 | 2.03 | -0.01 | -0.49% | 2.01 | 2.05 | 861444 | 17447 | 0.64% |
| 2025-08-08 | 2.02 | 2.04 | 0.02 | 0.99% | 2.01 | 2.05 | 987127 | 20124 | 0.73% |
| 2025-08-07 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.03 | 672822 | 13559 | 0.50% |
| 2025-08-06 | 2.02 | 2.02 | 0.01 | 0.50% | 2.00 | 2.03 | 674372 | 13611 | 0.50% |
| 2025-08-05 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.02 | 656913 | 13185 | 0.48% |
| 2025-08-04 | 1.97 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 700081 | 13854 | 0.52% |
| 2025-08-01 | 1.98 | 1.98 | -0.02 | -1.00% | 1.97 | 2.00 | 705008 | 14009 | 0.52% |
| 2025-07-31 | 2.04 | 2.00 | -0.04 | -1.96% | 1.99 | 2.05 | 1207389 | 24254 | 0.89% |
| 2025-07-30 | 2.04 | 2.04 | 0.02 | 0.99% | 2.03 | 2.07 | 1175952 | 24051 | 0.87% |
| 2025-07-29 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.04 | 750873 | 15177 | 0.55% |
| 2025-07-28 | 2.04 | 2.02 | -0.02 | -0.98% | 2.01 | 2.05 | 880071 | 17821 | 0.65% |
| 2025-07-25 | 2.07 | 2.04 | -0.03 | -1.45% | 2.04 | 2.08 | 1028403 | 21152 | 0.76% |
| 2025-07-24 | 2.02 | 2.07 | 0.04 | 1.97% | 2.01 | 2.07 | 1342454 | 27547 | 0.99% |
| 2025-07-23 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.06 | 866164 | 17661 | 0.64% |
| 2025-07-22 | 2.03 | 2.05 | 0.02 | 0.99% | 2.00 | 2.05 | 1074427 | 21801 | 0.79% |
| 2025-07-21 | 1.99 | 2.03 | 0.05 | 2.53% | 1.98 | 2.04 | 1248752 | 25168 | 0.92% |
| 2025-07-18 | 1.98 | 1.98 | 0.00 | 0.00% | 1.98 | 2.00 | 707238 | 14058 | 0.52% |
| 2025-07-17 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 1.99 | 813514 | 16061 | 0.60% |
| 2025-07-16 | 1.98 | 1.97 | -0.01 | -0.51% | 1.97 | 2.00 | 682955 | 13529 | 0.50% |
| 2025-07-15 | 2.02 | 1.98 | -0.05 | -2.46% | 1.96 | 2.03 | 1061116 | 21067 | 0.78% |
| 2025-07-14 | 2.02 | 2.03 | 0.02 | 1.00% | 2.01 | 2.04 | 1051754 | 21343 | 0.78% |
| 2025-07-11 | 2.00 | 2.01 | 0.01 | 0.50% | 1.99 | 2.02 | 918924 | 18448 | 0.68% |
| 2025-07-10 | 1.97 | 2.00 | 0.04 | 2.04% | 1.96 | 2.01 | 1412901 | 28188 | 1.04% |
| 2025-07-09 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 1029601 | 20265 | 0.76% |
| 2025-07-08 | 1.96 | 1.96 | 0.01 | 0.51% | 1.94 | 1.96 | 721570 | 14089 | 0.53% |
| 2025-07-07 | 1.95 | 1.95 | -0.01 | -0.51% | 1.93 | 1.96 | 846845 | 16485 | 0.63% |
| 2025-07-04 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 854087 | 16797 | 0.63% |
| 2025-07-03 | 1.97 | 1.96 | -0.01 | -0.51% | 1.95 | 1.98 | 846735 | 16611 | 0.63% |
| 2025-07-02 | 1.97 | 1.97 | 0.01 | 0.51% | 1.96 | 1.99 | 1149050 | 22699 | 0.85% |
| 2025-07-01 | 1.94 | 1.96 | 0.01 | 0.51% | 1.93 | 1.97 | 1297936 | 25383 | 0.96% |
| 2025-06-30 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.95 | 1306364 | 25341 | 0.96% |
| 2025-06-27 | 1.94 | 1.93 | -0.02 | -1.03% | 1.92 | 1.94 | 995989 | 19216 | 0.74% |
| 2025-06-26 | 1.93 | 1.95 | 0.01 | 0.52% | 1.92 | 1.96 | 1541708 | 29884 | 1.14% |
| 2025-06-25 | 1.95 | 1.94 | -0.02 | -1.02% | 1.92 | 1.95 | 1768732 | 34140 | 1.31% |
| 2025-06-24 | 1.96 | 1.96 | -0.11 | -5.31% | 1.94 | 2.00 | 3165992 | 62115 | 2.34% |
| 2025-06-23 | 2.06 | 2.07 | 0.08 | 4.02% | 2.03 | 2.09 | 2789308 | 57366 | 2.06% |
| 2025-06-20 | 2.03 | 1.99 | -0.08 | -3.86% | 1.98 | 2.04 | 2257261 | 45154 | 1.67% |
| 2025-06-19 | 2.01 | 2.07 | 0.04 | 1.97% | 1.98 | 2.12 | 3571499 | 73019 | 2.64% |
| 2025-06-18 | 2.08 | 2.03 | -0.05 | -2.40% | 2.01 | 2.10 | 2551561 | 52281 | 1.88% |
| 2025-06-17 | 2.05 | 2.08 | 0.02 | 0.97% | 1.99 | 2.11 | 3444470 | 70472 | 2.54% |
| 2025-06-16 | 2.10 | 2.06 | -0.03 | -1.44% | 2.03 | 2.19 | 5345871 | 112894 | 3.95% |
| 2025-06-13 | 1.93 | 2.09 | 0.19 | 10.00% | 1.93 | 2.09 | 4789686 | 96865 | 3.54% |
| 2025-06-12 | 1.90 | 1.90 | 0.01 | 0.53% | 1.88 | 1.91 | 508552 | 9636 | 0.38% |
| 2025-06-11 | 1.88 | 1.89 | 0.00 | 0.00% | 1.88 | 1.90 | 386513 | 7313 | 0.29% |
| 2025-06-10 | 1.90 | 1.89 | -0.01 | -0.53% | 1.87 | 1.91 | 607909 | 11477 | 0.45% |
| 2025-06-09 | 1.89 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 371772 | 7054 | 0.27% |