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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 2.98 | 2.92 | 0.02 | 0.69% | 2.85 | 3.05 | 1089974 | 32081 | 12.06% |
| 2025-09-12 | 2.88 | 2.90 | -0.01 | -0.34% | 2.88 | 2.99 | 1180991 | 34595 | 13.07% |
| 2025-09-11 | 2.92 | 2.91 | -0.10 | -3.32% | 2.81 | 2.95 | 1673344 | 47931 | 18.52% |
| 2025-09-10 | 2.77 | 3.01 | 0.23 | 8.27% | 2.64 | 3.06 | 2441559 | 71067 | 27.02% |
| 2025-09-09 | 2.77 | 2.78 | -0.01 | -0.36% | 2.74 | 2.82 | 494740 | 13719 | 5.47% |
| 2025-09-08 | 2.87 | 2.79 | -0.10 | -3.46% | 2.76 | 2.89 | 757063 | 21258 | 8.38% |
| 2025-09-05 | 2.80 | 2.89 | 0.12 | 4.33% | 2.80 | 2.90 | 849976 | 24254 | 9.41% |
| 2025-09-04 | 2.77 | 2.77 | -0.02 | -0.72% | 2.70 | 2.85 | 794116 | 22112 | 8.79% |
| 2025-09-03 | 2.75 | 2.79 | 0.03 | 1.09% | 2.71 | 2.86 | 679997 | 18918 | 7.52% |
| 2025-09-02 | 2.74 | 2.76 | 0.03 | 1.10% | 2.71 | 2.82 | 730286 | 20300 | 8.08% |
| 2025-09-01 | 2.78 | 2.73 | -0.05 | -1.80% | 2.67 | 2.79 | 611753 | 16730 | 6.77% |
| 2025-08-29 | 2.63 | 2.78 | 0.14 | 5.30% | 2.60 | 2.84 | 1150756 | 31555 | 12.73% |
| 2025-08-28 | 2.65 | 2.64 | -0.01 | -0.38% | 2.54 | 2.69 | 605323 | 15810 | 6.70% |
| 2025-08-27 | 2.73 | 2.65 | -0.08 | -2.93% | 2.65 | 2.79 | 618698 | 16900 | 6.85% |
| 2025-08-26 | 2.73 | 2.73 | -0.02 | -0.73% | 2.70 | 2.76 | 417008 | 11421 | 4.61% |
| 2025-08-25 | 2.76 | 2.75 | -0.01 | -0.36% | 2.73 | 2.81 | 577369 | 15965 | 6.39% |
| 2025-08-22 | 2.80 | 2.76 | -0.05 | -1.78% | 2.68 | 2.80 | 616719 | 16886 | 6.82% |
| 2025-08-21 | 2.82 | 2.81 | 0.00 | 0.00% | 2.78 | 2.85 | 532828 | 14999 | 5.90% |
| 2025-08-20 | 2.87 | 2.81 | -0.06 | -2.09% | 2.79 | 2.88 | 486592 | 13741 | 5.38% |
| 2025-08-19 | 2.87 | 2.87 | 0.00 | 0.00% | 2.83 | 2.94 | 673443 | 19410 | 7.45% |
| 2025-08-18 | 2.95 | 2.87 | -0.08 | -2.71% | 2.86 | 2.98 | 991061 | 28744 | 10.97% |
| 2025-08-15 | 2.95 | 2.95 | 0.01 | 0.34% | 2.86 | 3.10 | 1423040 | 42650 | 15.75% |
| 2025-08-14 | 2.61 | 2.94 | 0.20 | 7.30% | 2.61 | 3.01 | 2062366 | 58546 | 22.82% |
| 2025-08-13 | 2.48 | 2.74 | -0.02 | -0.72% | 2.48 | 2.79 | 1809122 | 46842 | 20.02% |
| 2025-08-12 | 2.77 | 2.76 | -0.31 | -10.10% | 2.76 | 2.85 | 542976 | 15020 | 6.01% |
| 2025-08-11 | 3.04 | 3.07 | 0.01 | 0.33% | 2.99 | 3.10 | 571969 | 17446 | 6.33% |
| 2025-08-08 | 3.11 | 3.06 | 0.05 | 1.66% | 3.03 | 3.15 | 655017 | 20139 | 7.25% |
| 2025-08-07 | 2.95 | 3.01 | 0.05 | 1.69% | 2.93 | 3.02 | 439269 | 13133 | 4.86% |
| 2025-08-06 | 2.95 | 2.96 | 0.01 | 0.34% | 2.92 | 2.97 | 229175 | 6755 | 2.54% |
| 2025-08-05 | 2.94 | 2.95 | 0.03 | 1.03% | 2.93 | 2.96 | 281193 | 8274 | 3.11% |
| 2025-08-04 | 2.92 | 2.92 | -0.02 | -0.68% | 2.88 | 2.94 | 323738 | 9412 | 3.58% |
| 2025-08-01 | 2.99 | 2.94 | -0.04 | -1.34% | 2.92 | 3.00 | 517826 | 15248 | 5.73% |
| 2025-07-31 | 3.03 | 2.98 | -0.07 | -2.30% | 2.98 | 3.06 | 445569 | 13419 | 4.93% |
| 2025-07-30 | 3.12 | 3.05 | -0.06 | -1.93% | 3.05 | 3.12 | 315511 | 9692 | 3.49% |
| 2025-07-29 | 3.09 | 3.11 | 0.02 | 0.65% | 3.07 | 3.12 | 299327 | 9271 | 3.31% |
| 2025-07-28 | 3.12 | 3.09 | -0.03 | -0.96% | 3.08 | 3.12 | 330550 | 10224 | 3.66% |
| 2025-07-25 | 3.13 | 3.12 | -0.01 | -0.32% | 3.11 | 3.15 | 270503 | 8445 | 2.99% |
| 2025-07-24 | 3.10 | 3.13 | 0.04 | 1.29% | 3.08 | 3.15 | 334809 | 10458 | 3.70% |
| 2025-07-23 | 3.11 | 3.09 | -0.03 | -0.96% | 3.09 | 3.14 | 325379 | 10123 | 3.60% |
| 2025-07-22 | 3.17 | 3.12 | -0.04 | -1.27% | 3.11 | 3.19 | 420163 | 13150 | 4.65% |
| 2025-07-21 | 3.14 | 3.16 | 0.02 | 0.64% | 3.13 | 3.17 | 416668 | 13132 | 4.61% |
| 2025-07-18 | 3.18 | 3.14 | -0.03 | -0.95% | 3.12 | 3.18 | 300005 | 9422 | 3.32% |
| 2025-07-17 | 3.20 | 3.17 | -0.03 | -0.94% | 3.15 | 3.22 | 429875 | 13633 | 4.76% |
| 2025-07-16 | 3.23 | 3.20 | -0.02 | -0.62% | 3.19 | 3.28 | 417971 | 13520 | 4.62% |
| 2025-07-15 | 3.35 | 3.22 | -0.16 | -4.73% | 3.20 | 3.36 | 627716 | 20462 | 6.95% |
| 2025-07-14 | 3.37 | 3.38 | 0.00 | 0.00% | 3.32 | 3.42 | 471180 | 15897 | 5.21% |
| 2025-07-11 | 3.33 | 3.38 | 0.06 | 1.81% | 3.31 | 3.40 | 754239 | 25326 | 8.35% |
| 2025-07-10 | 3.26 | 3.32 | 0.04 | 1.22% | 3.25 | 3.35 | 584749 | 19341 | 6.47% |
| 2025-07-09 | 3.29 | 3.28 | 0.00 | 0.00% | 3.25 | 3.29 | 335800 | 10996 | 3.72% |
| 2025-07-08 | 3.27 | 3.28 | 0.00 | 0.00% | 3.25 | 3.29 | 393449 | 12860 | 4.35% |
| 2025-07-07 | 3.27 | 3.28 | 0.00 | 0.00% | 3.25 | 3.31 | 408214 | 13375 | 4.52% |
| 2025-07-04 | 3.34 | 3.28 | -0.04 | -1.20% | 3.26 | 3.37 | 558617 | 18438 | 6.18% |
| 2025-07-03 | 3.30 | 3.32 | 0.00 | 0.00% | 3.28 | 3.36 | 710028 | 23552 | 7.86% |
| 2025-07-02 | 3.37 | 3.32 | -0.10 | -2.92% | 3.25 | 3.38 | 1497345 | 49722 | 16.57% |
| 2025-07-01 | 3.12 | 3.42 | 0.31 | 9.97% | 3.09 | 3.42 | 1653573 | 55370 | 18.30% |
| 2025-06-30 | 3.11 | 3.11 | 0.02 | 0.65% | 3.10 | 3.19 | 411993 | 12868 | 4.56% |
| 2025-06-27 | 3.07 | 3.09 | 0.02 | 0.65% | 3.06 | 3.13 | 367474 | 11397 | 4.07% |
| 2025-06-26 | 3.08 | 3.07 | -0.03 | -0.97% | 3.06 | 3.10 | 230286 | 7089 | 2.55% |
| 2025-06-25 | 3.06 | 3.10 | 0.03 | 0.98% | 3.05 | 3.11 | 308489 | 9504 | 3.41% |
| 2025-06-24 | 3.03 | 3.07 | 0.04 | 1.32% | 3.02 | 3.07 | 188169 | 5748 | 2.08% |
| 2025-06-23 | 2.93 | 3.03 | 0.01 | 0.33% | 2.93 | 3.03 | 203719 | 6101 | 2.25% |
| 2025-06-20 | 3.03 | 3.02 | 0.01 | 0.33% | 3.00 | 3.05 | 119429 | 3605 | 1.32% |
| 2025-06-19 | 3.08 | 3.01 | -0.07 | -2.27% | 3.00 | 3.08 | 268694 | 8149 | 2.97% |
| 2025-06-18 | 3.11 | 3.08 | -0.03 | -0.96% | 3.05 | 3.11 | 280939 | 8618 | 3.11% |
| 2025-06-17 | 3.13 | 3.11 | 0.00 | 0.00% | 3.08 | 3.18 | 332658 | 10388 | 3.68% |
| 2025-06-16 | 3.08 | 3.11 | 0.02 | 0.65% | 3.06 | 3.14 | 218719 | 6787 | 2.42% |
| 2025-06-13 | 3.14 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 380923 | 11776 | 4.22% |
| 2025-06-12 | 3.19 | 3.14 | -0.03 | -0.95% | 3.12 | 3.19 | 369122 | 11589 | 4.08% |
| 2025-06-11 | 3.13 | 3.17 | 0.05 | 1.60% | 3.12 | 3.28 | 633783 | 20345 | 7.01% |
| 2025-06-10 | 3.17 | 3.12 | -0.05 | -1.58% | 3.08 | 3.19 | 387559 | 12158 | 4.29% |
| 2025-06-09 | 3.15 | 3.17 | 0.06 | 1.93% | 3.09 | 3.18 | 430095 | 13570 | 4.76% |