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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 2.28 | 2.29 | 0.01 | 0.44% | 2.27 | 2.30 | 100108 | 2285 | 0.98% |
| 2025-09-29 | 2.29 | 2.28 | -0.02 | -0.87% | 2.25 | 2.30 | 140091 | 3190 | 1.37% |
| 2025-09-26 | 2.29 | 2.30 | 0.00 | 0.00% | 2.27 | 2.32 | 121254 | 2784 | 1.18% |
| 2025-09-25 | 2.29 | 2.30 | 0.00 | 0.00% | 2.28 | 2.32 | 118815 | 2732 | 1.16% |
| 2025-09-24 | 2.30 | 2.30 | -0.01 | -0.43% | 2.26 | 2.31 | 106563 | 2442 | 1.04% |
| 2025-09-23 | 2.35 | 2.31 | -0.03 | -1.28% | 2.26 | 2.37 | 174892 | 4035 | 1.70% |
| 2025-09-22 | 2.35 | 2.34 | -0.09 | -3.70% | 2.31 | 2.39 | 252429 | 5912 | 2.46% |
| 2025-09-19 | 2.23 | 2.43 | 0.20 | 8.97% | 2.18 | 2.48 | 497892 | 11546 | 4.85% |
| 2025-09-18 | 2.30 | 2.23 | -0.07 | -3.04% | 2.21 | 2.31 | 268644 | 6073 | 2.62% |
| 2025-09-17 | 2.33 | 2.30 | -0.03 | -1.29% | 2.30 | 2.33 | 152906 | 3530 | 1.49% |
| 2025-09-16 | 2.33 | 2.33 | 0.00 | 0.00% | 2.31 | 2.33 | 132012 | 3067 | 1.29% |
| 2025-09-15 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.36 | 165428 | 3861 | 1.61% |
| 2025-09-12 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 160426 | 3778 | 1.56% |
| 2025-09-11 | 2.37 | 2.36 | -0.03 | -1.26% | 2.33 | 2.38 | 209858 | 4927 | 2.04% |
| 2025-09-10 | 2.35 | 2.39 | 0.03 | 1.27% | 2.34 | 2.40 | 197401 | 4663 | 1.92% |
| 2025-09-09 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 131030 | 3082 | 1.28% |
| 2025-09-08 | 2.34 | 2.36 | 0.02 | 0.85% | 2.33 | 2.38 | 175537 | 4134 | 1.71% |
| 2025-09-05 | 2.33 | 2.34 | 0.01 | 0.43% | 2.31 | 2.34 | 158926 | 3703 | 1.55% |
| 2025-09-04 | 2.35 | 2.33 | -0.03 | -1.27% | 2.32 | 2.37 | 149100 | 3495 | 1.45% |
| 2025-09-03 | 2.37 | 2.36 | -0.01 | -0.42% | 2.33 | 2.38 | 147975 | 3480 | 1.44% |
| 2025-09-02 | 2.41 | 2.37 | -0.04 | -1.66% | 2.35 | 2.41 | 208023 | 4932 | 2.03% |
| 2025-09-01 | 2.42 | 2.41 | -0.01 | -0.41% | 2.38 | 2.43 | 189414 | 4552 | 1.85% |
| 2025-08-29 | 2.47 | 2.42 | -0.06 | -2.42% | 2.42 | 2.51 | 219644 | 5353 | 2.14% |
| 2025-08-28 | 2.47 | 2.48 | 0.00 | 0.00% | 2.42 | 2.55 | 320084 | 7938 | 3.12% |
| 2025-08-27 | 2.40 | 2.48 | 0.07 | 2.90% | 2.40 | 2.62 | 530387 | 13346 | 5.17% |
| 2025-08-26 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.41 | 204296 | 4882 | 1.99% |
| 2025-08-25 | 2.38 | 2.39 | -0.01 | -0.42% | 2.37 | 2.41 | 243201 | 5818 | 2.37% |
| 2025-08-22 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.46 | 258805 | 6256 | 2.53% |
| 2025-08-21 | 2.41 | 2.43 | 0.03 | 1.25% | 2.40 | 2.45 | 247899 | 6024 | 2.42% |
| 2025-08-20 | 2.34 | 2.40 | 0.05 | 2.13% | 2.33 | 2.46 | 314537 | 7577 | 3.07% |
| 2025-08-19 | 2.33 | 2.35 | 0.02 | 0.86% | 2.32 | 2.35 | 176162 | 4109 | 1.72% |
| 2025-08-18 | 2.33 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 163462 | 3808 | 1.60% |
| 2025-08-15 | 2.31 | 2.33 | 0.00 | 0.00% | 2.31 | 2.34 | 165018 | 3840 | 1.61% |
| 2025-08-14 | 2.38 | 2.33 | -0.05 | -2.10% | 2.33 | 2.38 | 197634 | 4638 | 1.93% |
| 2025-08-13 | 2.38 | 2.38 | -0.01 | -0.42% | 2.37 | 2.40 | 185018 | 4406 | 1.81% |
| 2025-08-12 | 2.39 | 2.39 | -0.01 | -0.42% | 2.38 | 2.41 | 135583 | 3243 | 1.32% |
| 2025-08-11 | 2.41 | 2.40 | 0.00 | 0.00% | 2.38 | 2.41 | 144135 | 3447 | 1.41% |
| 2025-08-08 | 2.40 | 2.40 | 0.00 | 0.00% | 2.39 | 2.42 | 146008 | 3509 | 1.43% |
| 2025-08-07 | 2.40 | 2.40 | 0.00 | 0.00% | 2.37 | 2.43 | 170154 | 4082 | 1.66% |
| 2025-08-06 | 2.42 | 2.40 | -0.02 | -0.83% | 2.39 | 2.44 | 151574 | 3651 | 1.48% |
| 2025-08-05 | 2.40 | 2.42 | 0.01 | 0.41% | 2.39 | 2.42 | 102653 | 2473 | 1.00% |
| 2025-08-04 | 2.40 | 2.41 | 0.00 | 0.00% | 2.38 | 2.44 | 129687 | 3116 | 1.27% |
| 2025-08-01 | 2.39 | 2.41 | 0.03 | 1.26% | 2.38 | 2.43 | 103443 | 2493 | 1.01% |
| 2025-07-31 | 2.42 | 2.38 | -0.05 | -2.06% | 2.38 | 2.43 | 170502 | 4097 | 1.66% |
| 2025-07-30 | 2.41 | 2.43 | 0.02 | 0.83% | 2.38 | 2.46 | 193350 | 4685 | 1.89% |
| 2025-07-29 | 2.46 | 2.41 | -0.05 | -2.03% | 2.39 | 2.46 | 219071 | 5291 | 2.14% |
| 2025-07-28 | 2.35 | 2.46 | 0.11 | 4.68% | 2.32 | 2.49 | 459469 | 11149 | 4.48% |
| 2025-07-25 | 2.35 | 2.35 | -0.01 | -0.42% | 2.33 | 2.36 | 150602 | 3536 | 1.47% |
| 2025-07-24 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 171233 | 4026 | 1.67% |
| 2025-07-23 | 2.37 | 2.36 | -0.01 | -0.42% | 2.34 | 2.39 | 182416 | 4313 | 1.78% |
| 2025-07-22 | 2.41 | 2.37 | -0.06 | -2.47% | 2.36 | 2.42 | 215100 | 5116 | 2.10% |
| 2025-07-21 | 2.40 | 2.43 | 0.02 | 0.83% | 2.39 | 2.44 | 181667 | 4396 | 1.77% |
| 2025-07-18 | 2.39 | 2.41 | 0.02 | 0.84% | 2.36 | 2.41 | 204828 | 4888 | 2.00% |
| 2025-07-17 | 2.44 | 2.39 | -0.06 | -2.45% | 2.39 | 2.45 | 216017 | 5219 | 2.11% |
| 2025-07-16 | 2.43 | 2.45 | 0.03 | 1.24% | 2.42 | 2.47 | 102999 | 2514 | 1.01% |
| 2025-07-15 | 2.45 | 2.42 | -0.03 | -1.22% | 2.41 | 2.45 | 130453 | 3162 | 1.27% |
| 2025-07-14 | 2.51 | 2.45 | -0.06 | -2.39% | 2.45 | 2.51 | 139335 | 3441 | 1.36% |
| 2025-07-11 | 2.46 | 2.51 | 0.05 | 2.03% | 2.43 | 2.52 | 216994 | 5368 | 2.12% |
| 2025-07-10 | 2.45 | 2.46 | 0.01 | 0.41% | 2.43 | 2.47 | 143305 | 3516 | 1.40% |
| 2025-07-09 | 2.48 | 2.45 | -0.05 | -2.00% | 2.45 | 2.49 | 193520 | 4767 | 1.89% |
| 2025-07-08 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.52 | 147704 | 3689 | 1.44% |
| 2025-07-07 | 2.48 | 2.50 | 0.00 | 0.00% | 2.44 | 2.51 | 161318 | 3995 | 1.57% |
| 2025-07-04 | 2.51 | 2.50 | -0.01 | -0.40% | 2.49 | 2.55 | 171169 | 4310 | 1.67% |
| 2025-07-03 | 2.54 | 2.51 | -0.05 | -1.95% | 2.50 | 2.56 | 246536 | 6223 | 2.41% |
| 2025-07-02 | 2.64 | 2.56 | -0.07 | -2.66% | 2.55 | 2.64 | 261052 | 6718 | 2.55% |
| 2025-07-01 | 2.62 | 2.63 | 0.01 | 0.38% | 2.60 | 2.67 | 237189 | 6253 | 2.32% |
| 2025-06-30 | 2.59 | 2.62 | 0.05 | 1.95% | 2.57 | 2.64 | 224335 | 5847 | 2.19% |
| 2025-06-27 | 2.61 | 2.57 | -0.03 | -1.15% | 2.55 | 2.65 | 245812 | 6370 | 2.40% |
| 2025-06-26 | 2.54 | 2.60 | 0.06 | 2.36% | 2.53 | 2.64 | 282359 | 7298 | 2.76% |