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 | 2.09 | 2.09 | 0.01 | 0.48% | 2.06 | 2.10 | 209084 | 4358 | 0.89% |
| 2025-09-29 | 2.07 | 2.08 | 0.01 | 0.48% | 2.01 | 2.09 | 248830 | 5119 | 1.06% |
| 2025-09-26 | 2.08 | 2.07 | -0.02 | -0.96% | 2.06 | 2.12 | 293448 | 6132 | 1.25% |
| 2025-09-25 | 2.13 | 2.09 | -0.04 | -1.88% | 2.08 | 2.14 | 262218 | 5504 | 1.12% |
| 2025-09-24 | 2.08 | 2.13 | 0.06 | 2.90% | 2.08 | 2.17 | 334853 | 7129 | 1.43% |
| 2025-09-23 | 2.19 | 2.07 | -0.13 | -5.91% | 2.05 | 2.21 | 562753 | 11760 | 2.40% |
| 2025-09-22 | 2.24 | 2.20 | -0.04 | -1.79% | 2.16 | 2.25 | 309080 | 6764 | 1.32% |
| 2025-09-19 | 2.35 | 2.24 | -0.08 | -3.45% | 2.20 | 2.37 | 492413 | 11085 | 2.10% |
| 2025-09-18 | 2.36 | 2.32 | -0.04 | -1.69% | 2.30 | 2.46 | 640730 | 15269 | 2.73% |
| 2025-09-17 | 2.37 | 2.36 | 0.00 | 0.00% | 2.29 | 2.39 | 576633 | 13543 | 2.46% |
| 2025-09-16 | 2.28 | 2.36 | 0.07 | 3.06% | 2.27 | 2.38 | 715084 | 16704 | 3.05% |
| 2025-09-15 | 2.21 | 2.29 | 0.09 | 4.09% | 2.20 | 2.32 | 754131 | 17012 | 3.21% |
| 2025-09-12 | 2.16 | 2.20 | 0.04 | 1.85% | 2.15 | 2.22 | 565860 | 12447 | 2.41% |
| 2025-09-11 | 2.16 | 2.16 | -0.01 | -0.46% | 2.13 | 2.17 | 206334 | 4430 | 0.88% |
| 2025-09-10 | 2.15 | 2.17 | 0.02 | 0.93% | 2.13 | 2.17 | 268658 | 5774 | 1.15% |
| 2025-09-09 | 2.11 | 2.15 | 0.04 | 1.90% | 2.10 | 2.16 | 319281 | 6834 | 1.36% |
| 2025-09-08 | 2.11 | 2.11 | 0.01 | 0.48% | 2.10 | 2.14 | 202082 | 4277 | 0.86% |
| 2025-09-05 | 2.09 | 2.10 | 0.01 | 0.48% | 2.06 | 2.11 | 176153 | 3674 | 0.75% |
| 2025-09-04 | 2.12 | 2.09 | -0.03 | -1.42% | 2.07 | 2.13 | 268281 | 5655 | 1.14% |
| 2025-09-03 | 2.12 | 2.12 | -0.01 | -0.47% | 2.09 | 2.16 | 321178 | 6830 | 1.37% |
| 2025-09-02 | 2.11 | 2.13 | 0.01 | 0.47% | 2.09 | 2.15 | 301006 | 6386 | 1.28% |
| 2025-09-01 | 2.14 | 2.12 | 0.00 | 0.00% | 2.09 | 2.14 | 216185 | 4577 | 0.92% |
| 2025-08-29 | 2.14 | 2.12 | -0.03 | -1.40% | 2.11 | 2.16 | 237202 | 5047 | 1.01% |
| 2025-08-28 | 2.13 | 2.15 | 0.02 | 0.94% | 2.11 | 2.17 | 347140 | 7443 | 1.48% |
| 2025-08-27 | 2.18 | 2.13 | -0.06 | -2.74% | 2.13 | 2.20 | 443266 | 9603 | 1.89% |
| 2025-08-26 | 2.19 | 2.19 | -0.02 | -0.90% | 2.16 | 2.21 | 522132 | 11400 | 2.23% |
| 2025-08-25 | 2.25 | 2.21 | -0.06 | -2.64% | 2.16 | 2.26 | 1067491 | 23552 | 4.55% |
| 2025-08-22 | 2.11 | 2.27 | 0.17 | 8.10% | 2.10 | 2.31 | 1452721 | 32873 | 6.19% |
| 2025-08-21 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.12 | 264865 | 5557 | 1.13% |
| 2025-08-20 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.11 | 201333 | 4198 | 0.86% |
| 2025-08-19 | 2.08 | 2.10 | 0.03 | 1.45% | 2.06 | 2.11 | 244584 | 5117 | 1.04% |
| 2025-08-18 | 2.10 | 2.07 | -0.03 | -1.43% | 2.06 | 2.11 | 301842 | 6284 | 1.29% |
| 2025-08-15 | 2.08 | 2.10 | 0.02 | 0.96% | 2.08 | 2.13 | 197771 | 4155 | 0.84% |
| 2025-08-14 | 2.15 | 2.08 | -0.07 | -3.26% | 2.07 | 2.16 | 328569 | 6931 | 1.40% |
| 2025-08-13 | 2.17 | 2.15 | -0.02 | -0.92% | 2.14 | 2.19 | 252735 | 5463 | 1.08% |
| 2025-08-12 | 2.17 | 2.17 | 0.00 | 0.00% | 2.14 | 2.19 | 181994 | 3939 | 0.78% |
| 2025-08-11 | 2.14 | 2.17 | 0.04 | 1.88% | 2.14 | 2.18 | 237278 | 5131 | 1.01% |
| 2025-08-08 | 2.12 | 2.13 | 0.01 | 0.47% | 2.10 | 2.14 | 177119 | 3755 | 0.75% |
| 2025-08-07 | 2.13 | 2.12 | -0.01 | -0.47% | 2.12 | 2.15 | 142824 | 3039 | 0.61% |
| 2025-08-06 | 2.14 | 2.13 | -0.01 | -0.47% | 2.10 | 2.15 | 162248 | 3449 | 0.69% |
| 2025-08-05 | 2.14 | 2.14 | 0.00 | 0.00% | 2.13 | 2.17 | 221485 | 4760 | 0.94% |
| 2025-08-04 | 2.13 | 2.14 | 0.01 | 0.47% | 2.11 | 2.15 | 118113 | 2515 | 0.50% |
| 2025-08-01 | 2.11 | 2.13 | 0.02 | 0.95% | 2.10 | 2.14 | 169227 | 3586 | 0.72% |
| 2025-07-31 | 2.17 | 2.11 | -0.06 | -2.76% | 2.10 | 2.17 | 229108 | 4878 | 0.98% |
| 2025-07-30 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 220190 | 4805 | 0.94% |
| 2025-07-29 | 2.22 | 2.20 | -0.01 | -0.45% | 2.17 | 2.23 | 198768 | 4347 | 0.85% |
| 2025-07-28 | 2.23 | 2.21 | -0.03 | -1.34% | 2.20 | 2.24 | 201089 | 4457 | 0.86% |
| 2025-07-25 | 2.26 | 2.24 | -0.02 | -0.88% | 2.22 | 2.26 | 200989 | 4491 | 0.86% |
| 2025-07-24 | 2.24 | 2.26 | 0.01 | 0.44% | 2.21 | 2.28 | 293755 | 6613 | 1.25% |
| 2025-07-23 | 2.25 | 2.25 | -0.01 | -0.44% | 2.24 | 2.29 | 231330 | 5231 | 0.99% |
| 2025-07-22 | 2.25 | 2.26 | 0.03 | 1.35% | 2.21 | 2.27 | 254135 | 5700 | 1.08% |
| 2025-07-21 | 2.19 | 2.23 | 0.04 | 1.83% | 2.19 | 2.24 | 262995 | 5850 | 1.12% |
| 2025-07-18 | 2.19 | 2.19 | 0.01 | 0.46% | 2.17 | 2.23 | 201900 | 4430 | 0.86% |
| 2025-07-17 | 2.22 | 2.18 | -0.04 | -1.80% | 2.17 | 2.23 | 238837 | 5221 | 1.02% |
| 2025-07-16 | 2.21 | 2.22 | 0.01 | 0.45% | 2.19 | 2.24 | 167871 | 3719 | 0.72% |
| 2025-07-15 | 2.25 | 2.21 | -0.04 | -1.78% | 2.17 | 2.26 | 334749 | 7366 | 1.43% |
| 2025-07-14 | 2.31 | 2.25 | -0.07 | -3.02% | 2.24 | 2.31 | 278007 | 6281 | 1.18% |
| 2025-07-11 | 2.35 | 2.32 | -0.01 | -0.43% | 2.30 | 2.39 | 462816 | 10800 | 1.97% |
| 2025-07-10 | 2.24 | 2.33 | 0.09 | 4.02% | 2.23 | 2.34 | 600136 | 13803 | 2.56% |
| 2025-07-09 | 2.23 | 2.24 | 0.02 | 0.90% | 2.22 | 2.26 | 260705 | 5830 | 1.11% |
| 2025-07-08 | 2.28 | 2.22 | -0.04 | -1.77% | 2.20 | 2.29 | 383145 | 8537 | 1.63% |
| 2025-07-07 | 2.24 | 2.26 | 0.03 | 1.35% | 2.23 | 2.30 | 379591 | 8594 | 1.62% |
| 2025-07-04 | 2.23 | 2.23 | -0.01 | -0.45% | 2.22 | 2.32 | 418159 | 9476 | 1.78% |
| 2025-07-03 | 2.22 | 2.24 | 0.01 | 0.45% | 2.21 | 2.26 | 273818 | 6137 | 1.17% |
| 2025-07-02 | 2.23 | 2.23 | -0.01 | -0.45% | 2.21 | 2.26 | 340157 | 7575 | 1.45% |
| 2025-07-01 | 2.26 | 2.24 | -0.03 | -1.32% | 2.22 | 2.29 | 392733 | 8819 | 1.67% |
| 2025-06-30 | 2.33 | 2.27 | -0.04 | -1.73% | 2.20 | 2.33 | 757517 | 17012 | 3.23% |