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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.38 | 2.65 | 0.24 | 9.96% | 2.36 | 2.65 | 1358816 | 34828 | 4.82% |
| 2025-10-21 | 2.36 | 2.41 | 0.04 | 1.69% | 2.28 | 2.43 | 971625 | 23028 | 3.45% |
| 2025-10-20 | 2.46 | 2.37 | -0.05 | -2.07% | 2.30 | 2.50 | 1390459 | 32899 | 4.93% |
| 2025-10-17 | 2.24 | 2.42 | 0.22 | 10.00% | 2.20 | 2.42 | 596440 | 14222 | 2.12% |
| 2025-10-16 | 2.23 | 2.20 | -0.06 | -2.65% | 2.19 | 2.24 | 286843 | 6340 | 1.02% |
| 2025-10-15 | 2.24 | 2.26 | 0.03 | 1.35% | 2.22 | 2.33 | 562892 | 12763 | 2.00% |
| 2025-10-14 | 2.22 | 2.23 | 0.01 | 0.45% | 2.22 | 2.33 | 635335 | 14443 | 2.25% |
| 2025-10-13 | 2.12 | 2.22 | 0.03 | 1.37% | 2.07 | 2.22 | 339380 | 7381 | 1.20% |
| 2025-10-10 | 2.15 | 2.19 | 0.04 | 1.86% | 2.11 | 2.22 | 381791 | 8340 | 1.35% |
| 2025-10-09 | 2.05 | 2.15 | 0.11 | 5.39% | 2.05 | 2.15 | 358570 | 7537 | 1.27% |
| 2025-09-30 | 2.05 | 2.04 | -0.01 | -0.49% | 2.02 | 2.07 | 146030 | 2983 | 0.52% |
| 2025-09-29 | 2.01 | 2.05 | 0.04 | 1.99% | 1.97 | 2.05 | 189795 | 3823 | 0.67% |
| 2025-09-26 | 2.02 | 2.01 | -0.01 | -0.50% | 1.99 | 2.05 | 134062 | 2714 | 0.48% |
| 2025-09-25 | 2.04 | 2.02 | -0.03 | -1.46% | 2.02 | 2.07 | 159299 | 3244 | 0.57% |
| 2025-09-24 | 2.04 | 2.05 | 0.02 | 0.99% | 2.00 | 2.06 | 194544 | 3967 | 0.69% |
| 2025-09-23 | 2.11 | 2.03 | -0.08 | -3.79% | 1.99 | 2.11 | 308708 | 6271 | 1.10% |
| 2025-09-22 | 2.13 | 2.11 | -0.01 | -0.47% | 2.06 | 2.13 | 219721 | 4593 | 0.78% |
| 2025-09-19 | 2.18 | 2.12 | -0.05 | -2.30% | 2.11 | 2.23 | 287575 | 6204 | 1.02% |
| 2025-09-18 | 2.21 | 2.17 | -0.05 | -2.25% | 2.14 | 2.25 | 356316 | 7829 | 1.26% |
| 2025-09-17 | 2.22 | 2.22 | 0.00 | 0.00% | 2.16 | 2.23 | 300008 | 6585 | 1.06% |
| 2025-09-16 | 2.14 | 2.22 | 0.07 | 3.26% | 2.14 | 2.22 | 535471 | 11726 | 1.90% |
| 2025-09-15 | 2.08 | 2.15 | 0.05 | 2.38% | 2.06 | 2.15 | 473230 | 10016 | 1.68% |
| 2025-09-12 | 2.03 | 2.10 | 0.08 | 3.96% | 2.02 | 2.17 | 440225 | 9207 | 1.56% |
| 2025-09-11 | 2.01 | 2.02 | 0.01 | 0.50% | 1.98 | 2.03 | 163694 | 3285 | 0.58% |
| 2025-09-10 | 2.01 | 2.01 | 0.00 | 0.00% | 1.98 | 2.02 | 141860 | 2838 | 0.50% |
| 2025-09-09 | 2.03 | 2.01 | -0.02 | -0.99% | 2.00 | 2.05 | 204022 | 4130 | 0.72% |
| 2025-09-08 | 2.00 | 2.03 | 0.03 | 1.50% | 1.99 | 2.05 | 187504 | 3793 | 0.67% |
| 2025-09-05 | 1.98 | 2.00 | 0.02 | 1.01% | 1.95 | 2.01 | 178683 | 3523 | 0.63% |
| 2025-09-04 | 1.99 | 1.98 | -0.01 | -0.50% | 1.97 | 2.00 | 182644 | 3626 | 0.65% |
| 2025-09-03 | 2.05 | 1.99 | -0.06 | -2.93% | 1.98 | 2.07 | 259948 | 5238 | 0.92% |
| 2025-09-02 | 2.08 | 2.05 | -0.03 | -1.44% | 2.03 | 2.08 | 267038 | 5476 | 0.95% |
| 2025-09-01 | 2.08 | 2.08 | 0.01 | 0.48% | 2.04 | 2.11 | 219697 | 4560 | 0.78% |
| 2025-08-29 | 2.07 | 2.07 | -0.01 | -0.48% | 2.06 | 2.12 | 163084 | 3395 | 0.58% |
| 2025-08-28 | 2.05 | 2.08 | 0.01 | 0.48% | 2.03 | 2.09 | 252181 | 5194 | 0.89% |
| 2025-08-27 | 2.14 | 2.07 | -0.07 | -3.27% | 2.07 | 2.14 | 314612 | 6600 | 1.12% |
| 2025-08-26 | 2.15 | 2.14 | -0.01 | -0.47% | 2.10 | 2.16 | 247111 | 5273 | 0.88% |
| 2025-08-25 | 2.09 | 2.15 | 0.05 | 2.38% | 2.08 | 2.19 | 392709 | 8428 | 1.39% |
| 2025-08-22 | 2.12 | 2.10 | -0.02 | -0.94% | 2.07 | 2.13 | 248512 | 5182 | 0.88% |
| 2025-08-21 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.14 | 385644 | 8161 | 1.37% |
| 2025-08-20 | 2.07 | 2.09 | 0.01 | 0.48% | 2.06 | 2.11 | 198433 | 4147 | 0.70% |
| 2025-08-19 | 2.07 | 2.08 | 0.00 | 0.00% | 2.06 | 2.10 | 262992 | 5472 | 0.93% |
| 2025-08-18 | 2.10 | 2.08 | -0.03 | -1.42% | 2.07 | 2.12 | 398950 | 8333 | 1.42% |
| 2025-08-15 | 2.05 | 2.11 | 0.05 | 2.43% | 2.05 | 2.13 | 415576 | 8721 | 1.47% |
| 2025-08-14 | 2.18 | 2.06 | -0.14 | -6.36% | 2.06 | 2.19 | 759524 | 16041 | 2.69% |
| 2025-08-13 | 2.11 | 2.20 | 0.10 | 4.76% | 2.10 | 2.31 | 1036637 | 23186 | 3.68% |
| 2025-08-12 | 2.12 | 2.10 | -0.01 | -0.47% | 2.09 | 2.13 | 186253 | 3914 | 0.66% |
| 2025-08-11 | 2.09 | 2.11 | 0.02 | 0.96% | 2.09 | 2.14 | 197394 | 4171 | 0.70% |
| 2025-08-08 | 2.07 | 2.09 | 0.03 | 1.46% | 2.04 | 2.10 | 206432 | 4283 | 0.73% |
| 2025-08-07 | 2.12 | 2.06 | -0.05 | -2.37% | 2.02 | 2.13 | 265279 | 5439 | 0.94% |
| 2025-08-06 | 2.08 | 2.11 | 0.03 | 1.44% | 2.05 | 2.13 | 216549 | 4541 | 0.77% |
| 2025-08-05 | 2.08 | 2.08 | 0.03 | 1.46% | 2.05 | 2.11 | 213378 | 4446 | 0.76% |
| 2025-08-04 | 2.04 | 2.05 | 0.01 | 0.49% | 2.00 | 2.06 | 186875 | 3807 | 0.66% |
| 2025-08-01 | 2.04 | 2.04 | -0.01 | -0.49% | 2.03 | 2.08 | 193888 | 3980 | 0.69% |
| 2025-07-31 | 2.14 | 2.05 | -0.10 | -4.65% | 2.03 | 2.15 | 316708 | 6523 | 1.12% |
| 2025-07-30 | 2.11 | 2.15 | 0.03 | 1.42% | 2.11 | 2.19 | 363519 | 7824 | 1.29% |
| 2025-07-29 | 2.08 | 2.12 | 0.04 | 1.92% | 2.05 | 2.13 | 252486 | 5268 | 0.90% |
| 2025-07-28 | 2.11 | 2.08 | -0.03 | -1.42% | 2.06 | 2.12 | 251080 | 5214 | 0.89% |
| 2025-07-25 | 2.15 | 2.11 | -0.05 | -2.31% | 2.11 | 2.18 | 290765 | 6191 | 1.03% |
| 2025-07-24 | 2.10 | 2.16 | 0.04 | 1.89% | 2.07 | 2.18 | 367058 | 7854 | 1.30% |
| 2025-07-23 | 2.16 | 2.12 | -0.02 | -0.93% | 2.11 | 2.22 | 595798 | 12855 | 2.11% |
| 2025-07-22 | 2.08 | 2.14 | 0.07 | 3.38% | 2.06 | 2.16 | 491911 | 10407 | 1.74% |
| 2025-07-21 | 2.01 | 2.07 | 0.08 | 4.02% | 2.01 | 2.09 | 446600 | 9202 | 1.58% |
| 2025-07-18 | 1.97 | 1.99 | 0.01 | 0.51% | 1.96 | 2.02 | 270007 | 5360 | 0.96% |
| 2025-07-17 | 1.88 | 1.98 | 0.10 | 5.32% | 1.87 | 2.00 | 589142 | 11484 | 2.09% |
| 2025-07-16 | 1.93 | 1.88 | -0.05 | -2.59% | 1.86 | 1.93 | 263541 | 4951 | 0.93% |
| 2025-07-15 | 2.00 | 1.93 | -0.09 | -4.46% | 1.91 | 2.01 | 436130 | 8521 | 1.55% |