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 | 1.73 | 1.78 | 0.05 | 2.89% | 1.73 | 1.80 | 1449502 | 25616 | 1.74% |
| 2025-09-15 | 1.69 | 1.73 | 0.05 | 2.98% | 1.68 | 1.76 | 1420348 | 24388 | 1.70% |
| 2025-09-12 | 1.64 | 1.68 | 0.04 | 2.44% | 1.63 | 1.71 | 1527979 | 25633 | 1.83% |
| 2025-09-11 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.64 | 492905 | 8024 | 0.59% |
| 2025-09-10 | 1.62 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 422605 | 6886 | 0.51% |
| 2025-09-09 | 1.61 | 1.63 | 0.02 | 1.24% | 1.60 | 1.64 | 581332 | 9456 | 0.70% |
| 2025-09-08 | 1.61 | 1.61 | 0.01 | 0.63% | 1.60 | 1.64 | 660874 | 10710 | 0.79% |
| 2025-09-05 | 1.61 | 1.60 | 0.00 | 0.00% | 1.58 | 1.61 | 601914 | 9594 | 0.72% |
| 2025-09-04 | 1.61 | 1.60 | -0.01 | -0.62% | 1.59 | 1.62 | 570129 | 9161 | 0.68% |
| 2025-09-03 | 1.65 | 1.61 | -0.04 | -2.42% | 1.61 | 1.66 | 673966 | 10978 | 0.81% |
| 2025-09-02 | 1.65 | 1.65 | 0.00 | 0.00% | 1.63 | 1.68 | 691742 | 11427 | 0.83% |
| 2025-09-01 | 1.64 | 1.65 | 0.02 | 1.23% | 1.61 | 1.67 | 840404 | 13809 | 1.01% |
| 2025-08-29 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.67 | 638380 | 10489 | 0.77% |
| 2025-08-28 | 1.65 | 1.65 | -0.01 | -0.60% | 1.61 | 1.67 | 955399 | 15673 | 1.15% |
| 2025-08-27 | 1.72 | 1.66 | -0.05 | -2.92% | 1.65 | 1.72 | 933105 | 15706 | 1.12% |
| 2025-08-26 | 1.69 | 1.71 | 0.02 | 1.18% | 1.67 | 1.72 | 868065 | 14781 | 1.04% |
| 2025-08-25 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.73 | 1647137 | 28055 | 1.98% |
| 2025-08-22 | 1.65 | 1.68 | 0.03 | 1.82% | 1.63 | 1.68 | 770715 | 12754 | 0.92% |
| 2025-08-21 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 615963 | 10143 | 0.74% |
| 2025-08-20 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.64 | 563582 | 9175 | 0.68% |
| 2025-08-19 | 1.63 | 1.63 | 0.01 | 0.62% | 1.62 | 1.64 | 498073 | 8123 | 0.60% |
| 2025-08-18 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 514660 | 8369 | 0.62% |
| 2025-08-15 | 1.61 | 1.62 | 0.01 | 0.62% | 1.61 | 1.63 | 417161 | 6762 | 0.50% |
| 2025-08-14 | 1.64 | 1.61 | -0.03 | -1.83% | 1.60 | 1.65 | 490721 | 7969 | 0.59% |
| 2025-08-13 | 1.65 | 1.64 | -0.02 | -1.20% | 1.63 | 1.66 | 480313 | 7900 | 0.58% |
| 2025-08-12 | 1.67 | 1.66 | -0.01 | -0.60% | 1.64 | 1.68 | 467327 | 7738 | 0.56% |
| 2025-08-11 | 1.65 | 1.67 | 0.04 | 2.45% | 1.64 | 1.68 | 859007 | 14342 | 1.03% |
| 2025-08-08 | 1.61 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 577232 | 9393 | 0.69% |
| 2025-08-07 | 1.62 | 1.62 | 0.01 | 0.62% | 1.61 | 1.63 | 519327 | 8419 | 0.62% |
| 2025-08-06 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 505792 | 8109 | 0.61% |
| 2025-08-05 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.62 | 632373 | 10149 | 0.76% |
| 2025-08-04 | 1.59 | 1.60 | 0.00 | 0.00% | 1.58 | 1.60 | 382834 | 6095 | 0.46% |
| 2025-08-01 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 447906 | 7170 | 0.54% |
| 2025-07-31 | 1.65 | 1.60 | -0.05 | -3.03% | 1.59 | 1.65 | 1086046 | 17547 | 1.30% |
| 2025-07-30 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.68 | 888557 | 14758 | 1.07% |
| 2025-07-29 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.68 | 902881 | 14962 | 1.08% |
| 2025-07-28 | 1.70 | 1.66 | -0.04 | -2.35% | 1.65 | 1.70 | 783759 | 13064 | 0.94% |
| 2025-07-25 | 1.75 | 1.70 | -0.04 | -2.30% | 1.69 | 1.75 | 1119615 | 19228 | 1.34% |
| 2025-07-24 | 1.74 | 1.74 | 0.01 | 0.58% | 1.70 | 1.79 | 1710274 | 29956 | 2.05% |
| 2025-07-23 | 1.80 | 1.73 | -0.07 | -3.89% | 1.72 | 1.82 | 2215202 | 39140 | 2.66% |
| 2025-07-22 | 1.78 | 1.80 | 0.07 | 4.05% | 1.69 | 1.81 | 3536670 | 62215 | 4.24% |
| 2025-07-21 | 1.61 | 1.73 | 0.16 | 10.19% | 1.61 | 1.73 | 2879068 | 48326 | 3.45% |
| 2025-07-18 | 1.57 | 1.57 | 0.00 | 0.00% | 1.56 | 1.58 | 324358 | 5094 | 0.39% |
| 2025-07-17 | 1.56 | 1.57 | 0.01 | 0.64% | 1.55 | 1.58 | 402621 | 6299 | 0.48% |
| 2025-07-16 | 1.57 | 1.56 | -0.01 | -0.64% | 1.54 | 1.58 | 455814 | 7109 | 0.55% |
| 2025-07-15 | 1.60 | 1.57 | -0.04 | -2.48% | 1.55 | 1.60 | 651533 | 10226 | 0.78% |
| 2025-07-14 | 1.62 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 559164 | 9022 | 0.67% |
| 2025-07-11 | 1.63 | 1.63 | 0.01 | 0.62% | 1.61 | 1.65 | 790188 | 12844 | 0.95% |
| 2025-07-10 | 1.58 | 1.62 | 0.04 | 2.53% | 1.58 | 1.64 | 659702 | 10613 | 0.79% |
| 2025-07-09 | 1.58 | 1.58 | 0.02 | 1.28% | 1.57 | 1.60 | 597866 | 9477 | 0.72% |
| 2025-07-08 | 1.60 | 1.61 | 0.00 | 0.00% | 1.59 | 1.62 | 402323 | 6476 | 0.48% |
| 2025-07-07 | 1.58 | 1.61 | 0.02 | 1.26% | 1.57 | 1.62 | 518816 | 8313 | 0.62% |
| 2025-07-04 | 1.59 | 1.59 | 0.00 | 0.00% | 1.58 | 1.63 | 666760 | 10679 | 0.80% |
| 2025-07-03 | 1.58 | 1.59 | -0.01 | -0.63% | 1.57 | 1.61 | 681704 | 10837 | 0.82% |
| 2025-07-02 | 1.52 | 1.60 | 0.08 | 5.26% | 1.51 | 1.66 | 1367710 | 21592 | 1.64% |
| 2025-07-01 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.53 | 229638 | 3487 | 0.28% |
| 2025-06-30 | 1.52 | 1.52 | 0.00 | 0.00% | 1.52 | 1.53 | 149998 | 2288 | 0.18% |
| 2025-06-27 | 1.51 | 1.52 | 0.01 | 0.66% | 1.50 | 1.53 | 305904 | 4647 | 0.37% |
| 2025-06-26 | 1.51 | 1.51 | -0.01 | -0.66% | 1.50 | 1.52 | 313037 | 4729 | 0.38% |
| 2025-06-25 | 1.50 | 1.52 | 0.02 | 1.33% | 1.49 | 1.52 | 415807 | 6254 | 0.50% |
| 2025-06-24 | 1.49 | 1.50 | 0.01 | 0.67% | 1.48 | 1.51 | 505918 | 7559 | 0.61% |
| 2025-06-23 | 1.47 | 1.49 | 0.01 | 0.68% | 1.46 | 1.50 | 328025 | 4855 | 0.39% |
| 2025-06-20 | 1.48 | 1.48 | 0.00 | 0.00% | 1.47 | 1.49 | 257553 | 3813 | 0.31% |
| 2025-06-19 | 1.51 | 1.48 | -0.02 | -1.33% | 1.48 | 1.51 | 203390 | 3035 | 0.24% |
| 2025-06-18 | 1.51 | 1.50 | -0.02 | -1.32% | 1.50 | 1.52 | 305840 | 4614 | 0.37% |
| 2025-06-17 | 1.52 | 1.52 | -0.01 | -0.65% | 1.51 | 1.53 | 267410 | 4063 | 0.32% |
| 2025-06-16 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.53 | 425390 | 6462 | 0.51% |
| 2025-06-13 | 1.54 | 1.52 | -0.02 | -1.30% | 1.52 | 1.54 | 622690 | 9509 | 0.75% |
| 2025-06-12 | 1.55 | 1.54 | -0.01 | -0.65% | 1.53 | 1.55 | 345506 | 5317 | 0.41% |
| 2025-06-11 | 1.54 | 1.55 | 0.01 | 0.65% | 1.54 | 1.56 | 334570 | 5185 | 0.40% |
| 2025-06-10 | 1.56 | 1.54 | -0.02 | -1.28% | 1.54 | 1.57 | 435034 | 6756 | 0.52% |
| 2025-06-09 | 1.55 | 1.56 | 0.00 | 0.00% | 1.54 | 1.56 | 316390 | 4916 | 0.38% |