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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.17 | 2.19 | 0.02 | 0.92% | 2.15 | 2.21 | 272767 | 5953 | 3.83% |
| 2025-10-22 | 2.13 | 2.17 | 0.04 | 1.88% | 2.11 | 2.19 | 296935 | 6424 | 4.17% |
| 2025-10-21 | 2.10 | 2.13 | 0.03 | 1.43% | 2.07 | 2.13 | 270570 | 5686 | 3.80% |
| 2025-10-20 | 2.10 | 2.10 | 0.01 | 0.48% | 2.09 | 2.12 | 226553 | 4760 | 3.18% |
| 2025-10-17 | 2.13 | 2.09 | -0.07 | -3.24% | 2.08 | 2.15 | 306673 | 6461 | 4.30% |
| 2025-10-16 | 2.07 | 2.16 | 0.08 | 3.85% | 2.06 | 2.21 | 472806 | 10092 | 6.63% |
| 2025-10-15 | 2.06 | 2.08 | 0.03 | 1.46% | 2.04 | 2.09 | 201427 | 4162 | 2.83% |
| 2025-10-14 | 2.07 | 2.05 | -0.02 | -0.97% | 2.05 | 2.13 | 256435 | 5342 | 3.60% |
| 2025-10-13 | 1.97 | 2.07 | 0.01 | 0.49% | 1.96 | 2.07 | 231749 | 4692 | 3.25% |
| 2025-10-10 | 2.06 | 2.06 | -0.02 | -0.96% | 2.05 | 2.11 | 268401 | 5569 | 3.77% |
| 2025-10-09 | 2.21 | 2.08 | -0.13 | -5.88% | 2.05 | 2.21 | 515855 | 10809 | 7.24% |
| 2025-09-30 | 2.24 | 2.21 | -0.03 | -1.34% | 2.20 | 2.26 | 186233 | 4143 | 2.61% |
| 2025-09-29 | 2.23 | 2.24 | 0.02 | 0.90% | 2.18 | 2.24 | 199103 | 4413 | 2.79% |
| 2025-09-26 | 2.21 | 2.22 | 0.01 | 0.45% | 2.19 | 2.24 | 195188 | 4330 | 2.74% |
| 2025-09-25 | 2.26 | 2.21 | -0.06 | -2.64% | 2.20 | 2.28 | 301817 | 6746 | 4.24% |
| 2025-09-24 | 2.23 | 2.27 | 0.01 | 0.44% | 2.22 | 2.28 | 315943 | 7137 | 4.43% |
| 2025-09-23 | 2.21 | 2.26 | 0.05 | 2.26% | 2.18 | 2.27 | 513687 | 11486 | 7.21% |
| 2025-09-22 | 2.40 | 2.21 | -0.47 | -17.54% | 2.16 | 2.47 | 971058 | 22037 | 13.63% |
| 2025-09-19 | 2.73 | 2.68 | -0.05 | -1.83% | 2.67 | 2.77 | 261648 | 7128 | 3.67% |
| 2025-09-18 | 2.71 | 2.73 | 0.02 | 0.74% | 2.70 | 2.79 | 326984 | 8995 | 4.59% |
| 2025-09-17 | 2.69 | 2.71 | 0.01 | 0.37% | 2.67 | 2.74 | 186982 | 5064 | 2.62% |
| 2025-09-16 | 2.67 | 2.70 | 0.03 | 1.12% | 2.66 | 2.70 | 197005 | 5283 | 2.76% |
| 2025-09-15 | 2.73 | 2.67 | -0.06 | -2.20% | 2.65 | 2.73 | 268236 | 7186 | 3.76% |
| 2025-09-12 | 2.70 | 2.73 | 0.01 | 0.37% | 2.70 | 2.79 | 272691 | 7483 | 3.83% |
| 2025-09-11 | 2.73 | 2.72 | -0.02 | -0.73% | 2.68 | 2.73 | 281335 | 7596 | 3.95% |
| 2025-09-10 | 2.71 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 202740 | 5529 | 2.85% |
| 2025-09-09 | 2.79 | 2.72 | -0.07 | -2.51% | 2.68 | 2.83 | 320258 | 8812 | 4.49% |
| 2025-09-08 | 2.79 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 213226 | 5939 | 2.99% |
| 2025-09-05 | 2.75 | 2.80 | 0.05 | 1.82% | 2.71 | 2.80 | 189013 | 5230 | 2.65% |
| 2025-09-04 | 2.75 | 2.75 | 0.01 | 0.36% | 2.69 | 2.80 | 240397 | 6615 | 3.37% |
| 2025-09-03 | 2.79 | 2.74 | -0.05 | -1.79% | 2.74 | 2.80 | 178582 | 4944 | 2.51% |
| 2025-09-02 | 2.86 | 2.79 | -0.06 | -2.11% | 2.77 | 2.88 | 266982 | 7509 | 3.75% |
| 2025-09-01 | 2.81 | 2.85 | 0.03 | 1.06% | 2.81 | 2.87 | 189459 | 5380 | 2.66% |
| 2025-08-29 | 2.88 | 2.82 | -0.08 | -2.76% | 2.81 | 2.90 | 308229 | 8730 | 4.33% |
| 2025-08-28 | 2.96 | 2.90 | -0.07 | -2.36% | 2.80 | 2.99 | 475111 | 13780 | 6.67% |
| 2025-08-27 | 3.04 | 2.97 | -0.07 | -2.30% | 2.96 | 3.13 | 486661 | 14855 | 6.83% |
| 2025-08-26 | 2.96 | 3.04 | 0.06 | 2.01% | 2.93 | 3.08 | 387901 | 11738 | 5.44% |
| 2025-08-25 | 2.98 | 2.98 | -0.01 | -0.33% | 2.94 | 3.06 | 389643 | 11690 | 5.47% |
| 2025-08-22 | 3.03 | 2.99 | -0.03 | -0.99% | 2.95 | 3.09 | 411937 | 12423 | 5.78% |
| 2025-08-21 | 2.92 | 3.02 | 0.11 | 3.78% | 2.91 | 3.07 | 527664 | 15818 | 7.41% |
| 2025-08-20 | 2.91 | 2.91 | -0.01 | -0.34% | 2.87 | 2.92 | 257999 | 7451 | 3.62% |
| 2025-08-19 | 2.86 | 2.92 | 0.06 | 2.10% | 2.84 | 2.99 | 342679 | 10021 | 4.81% |
| 2025-08-18 | 2.81 | 2.86 | 0.04 | 1.42% | 2.80 | 2.87 | 289140 | 8230 | 4.06% |
| 2025-08-15 | 2.74 | 2.82 | 0.06 | 2.17% | 2.74 | 2.83 | 249507 | 6981 | 3.50% |
| 2025-08-14 | 2.87 | 2.76 | -0.11 | -3.83% | 2.76 | 2.87 | 313777 | 8832 | 4.40% |
| 2025-08-13 | 2.85 | 2.87 | 0.01 | 0.35% | 2.82 | 2.87 | 250622 | 7137 | 3.52% |
| 2025-08-12 | 2.88 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 279898 | 8036 | 3.93% |
| 2025-08-11 | 2.94 | 2.90 | -0.02 | -0.68% | 2.84 | 2.95 | 282910 | 8145 | 3.97% |
| 2025-08-08 | 3.00 | 2.92 | -0.12 | -3.95% | 2.92 | 3.03 | 437005 | 12873 | 6.13% |
| 2025-08-07 | 2.89 | 3.04 | 0.15 | 5.19% | 2.89 | 3.09 | 593993 | 17812 | 8.34% |
| 2025-08-06 | 2.86 | 2.89 | 0.03 | 1.05% | 2.82 | 2.93 | 286800 | 8274 | 4.03% |
| 2025-08-05 | 2.86 | 2.86 | -0.02 | -0.69% | 2.85 | 2.92 | 235953 | 6775 | 3.31% |
| 2025-08-04 | 2.81 | 2.88 | 0.08 | 2.86% | 2.75 | 2.91 | 339064 | 9667 | 4.76% |
| 2025-08-01 | 2.87 | 2.80 | -0.06 | -2.10% | 2.79 | 2.91 | 313588 | 8855 | 4.40% |
| 2025-07-31 | 2.90 | 2.86 | -0.06 | -2.05% | 2.84 | 2.95 | 379178 | 10917 | 5.32% |
| 2025-07-30 | 3.01 | 2.92 | -0.15 | -4.89% | 2.83 | 3.04 | 628924 | 18337 | 8.83% |
| 2025-07-29 | 3.02 | 3.07 | 0.06 | 1.99% | 2.97 | 3.16 | 626379 | 19249 | 8.79% |
| 2025-07-28 | 3.06 | 3.01 | -0.08 | -2.59% | 2.97 | 3.26 | 859841 | 26554 | 12.07% |
| 2025-07-25 | 2.81 | 3.09 | 0.27 | 9.57% | 2.77 | 3.22 | 1031610 | 31035 | 14.48% |
| 2025-07-24 | 2.73 | 2.82 | 0.04 | 1.44% | 2.69 | 2.89 | 778183 | 21722 | 10.92% |
| 2025-07-23 | 2.55 | 2.78 | 0.23 | 9.02% | 2.54 | 2.95 | 1040102 | 28499 | 14.60% |
| 2025-07-22 | 2.61 | 2.55 | -0.06 | -2.30% | 2.54 | 2.63 | 339808 | 8734 | 4.77% |
| 2025-07-21 | 2.59 | 2.61 | 0.00 | 0.00% | 2.59 | 2.65 | 338059 | 8841 | 4.74% |
| 2025-07-18 | 2.59 | 2.61 | 0.01 | 0.38% | 2.56 | 2.69 | 565344 | 14853 | 7.93% |
| 2025-07-17 | 2.54 | 2.60 | 0.04 | 1.56% | 2.53 | 2.62 | 544558 | 14029 | 7.64% |
| 2025-07-16 | 2.42 | 2.56 | 0.13 | 5.35% | 2.41 | 2.61 | 471089 | 11799 | 6.61% |