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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.78 | 3.79 | 0.00 | 0.00% | 3.73 | 3.82 | 474774 | 17917 | 2.54% |
| 2025-09-15 | 3.80 | 3.79 | 0.00 | 0.00% | 3.70 | 3.82 | 437824 | 16421 | 2.34% |
| 2025-09-12 | 3.76 | 3.79 | 0.04 | 1.07% | 3.74 | 3.82 | 418902 | 15860 | 2.24% |
| 2025-09-11 | 3.75 | 3.75 | 0.00 | 0.00% | 3.71 | 3.75 | 286589 | 10693 | 1.53% |
| 2025-09-10 | 3.71 | 3.75 | 0.05 | 1.35% | 3.70 | 3.75 | 336749 | 12559 | 1.80% |
| 2025-09-09 | 3.66 | 3.70 | 0.05 | 1.37% | 3.64 | 3.72 | 388483 | 14345 | 2.08% |
| 2025-09-08 | 3.65 | 3.65 | 0.04 | 1.11% | 3.62 | 3.69 | 259729 | 9485 | 1.39% |
| 2025-09-05 | 3.59 | 3.61 | 0.01 | 0.28% | 3.58 | 3.62 | 180537 | 6488 | 0.97% |
| 2025-09-04 | 3.58 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 198640 | 7131 | 1.06% |
| 2025-09-03 | 3.64 | 3.57 | -0.06 | -1.65% | 3.56 | 3.66 | 219227 | 7889 | 1.17% |
| 2025-09-02 | 3.63 | 3.63 | 0.00 | 0.00% | 3.58 | 3.64 | 291358 | 10525 | 1.56% |
| 2025-09-01 | 3.65 | 3.63 | -0.03 | -0.82% | 3.60 | 3.67 | 329752 | 11944 | 1.76% |
| 2025-08-29 | 3.65 | 3.66 | 0.04 | 1.10% | 3.64 | 3.77 | 553205 | 20482 | 2.96% |
| 2025-08-28 | 3.62 | 3.62 | 0.01 | 0.28% | 3.53 | 3.67 | 401624 | 14487 | 2.15% |
| 2025-08-27 | 3.66 | 3.61 | -0.07 | -1.90% | 3.61 | 3.75 | 483106 | 17676 | 2.59% |
| 2025-08-26 | 3.67 | 3.68 | 0.00 | 0.00% | 3.61 | 3.71 | 380657 | 13918 | 2.04% |
| 2025-08-25 | 3.62 | 3.68 | 0.06 | 1.66% | 3.62 | 3.78 | 573348 | 21154 | 3.07% |
| 2025-08-22 | 3.62 | 3.62 | 0.01 | 0.28% | 3.57 | 3.62 | 261395 | 9393 | 1.40% |
| 2025-08-21 | 3.63 | 3.61 | -0.02 | -0.55% | 3.59 | 3.65 | 280834 | 10156 | 1.50% |
| 2025-08-20 | 3.59 | 3.63 | 0.02 | 0.55% | 3.56 | 3.63 | 242118 | 8692 | 1.30% |
| 2025-08-19 | 3.60 | 3.61 | 0.01 | 0.28% | 3.56 | 3.63 | 294264 | 10612 | 1.57% |
| 2025-08-18 | 3.62 | 3.60 | -0.02 | -0.55% | 3.59 | 3.64 | 266309 | 9628 | 1.43% |
| 2025-08-15 | 3.59 | 3.62 | 0.03 | 0.84% | 3.58 | 3.63 | 218077 | 7887 | 1.17% |
| 2025-08-14 | 3.63 | 3.59 | -0.04 | -1.10% | 3.58 | 3.67 | 260194 | 9429 | 1.39% |
| 2025-08-13 | 3.69 | 3.63 | -0.04 | -1.09% | 3.62 | 3.69 | 286206 | 10437 | 1.53% |
| 2025-08-12 | 3.58 | 3.67 | 0.09 | 2.51% | 3.56 | 3.70 | 455002 | 16557 | 2.44% |
| 2025-08-11 | 3.53 | 3.58 | 0.06 | 1.70% | 3.51 | 3.62 | 289987 | 10350 | 1.55% |
| 2025-08-08 | 3.50 | 3.52 | 0.01 | 0.28% | 3.50 | 3.53 | 157487 | 5530 | 0.84% |
| 2025-08-07 | 3.51 | 3.51 | 0.01 | 0.29% | 3.49 | 3.53 | 181619 | 6378 | 0.97% |
| 2025-08-06 | 3.53 | 3.50 | -0.03 | -0.85% | 3.48 | 3.53 | 265323 | 9284 | 1.42% |
| 2025-08-05 | 3.50 | 3.53 | 0.01 | 0.28% | 3.50 | 3.54 | 172025 | 6062 | 0.92% |
| 2025-08-04 | 3.49 | 3.52 | 0.00 | 0.00% | 3.48 | 3.52 | 211010 | 7375 | 1.13% |
| 2025-08-01 | 3.56 | 3.52 | -0.03 | -0.85% | 3.50 | 3.57 | 256350 | 9031 | 1.37% |
| 2025-07-31 | 3.65 | 3.55 | -0.11 | -3.01% | 3.54 | 3.65 | 288296 | 10311 | 1.54% |
| 2025-07-30 | 3.68 | 3.66 | -0.02 | -0.54% | 3.63 | 3.69 | 182641 | 6690 | 0.98% |
| 2025-07-29 | 3.67 | 3.68 | 0.00 | 0.00% | 3.64 | 3.70 | 166108 | 6085 | 0.89% |
| 2025-07-28 | 3.70 | 3.68 | -0.02 | -0.54% | 3.65 | 3.71 | 190155 | 6996 | 1.02% |
| 2025-07-25 | 3.73 | 3.70 | -0.04 | -1.07% | 3.68 | 3.74 | 212030 | 7864 | 1.13% |
| 2025-07-24 | 3.70 | 3.74 | 0.05 | 1.36% | 3.65 | 3.75 | 271621 | 10104 | 1.45% |
| 2025-07-23 | 3.74 | 3.69 | -0.04 | -1.07% | 3.69 | 3.76 | 269086 | 10024 | 1.44% |
| 2025-07-22 | 3.65 | 3.73 | 0.09 | 2.47% | 3.61 | 3.74 | 349977 | 12881 | 1.87% |
| 2025-07-21 | 3.57 | 3.64 | 0.07 | 1.96% | 3.57 | 3.65 | 299137 | 10840 | 1.60% |
| 2025-07-18 | 3.56 | 3.57 | 0.01 | 0.28% | 3.54 | 3.58 | 138769 | 4938 | 0.74% |
| 2025-07-17 | 3.56 | 3.56 | -0.02 | -0.56% | 3.54 | 3.58 | 152767 | 5434 | 0.82% |
| 2025-07-16 | 3.57 | 3.58 | 0.01 | 0.28% | 3.55 | 3.62 | 204686 | 7324 | 1.10% |
| 2025-07-15 | 3.63 | 3.57 | -0.06 | -1.65% | 3.54 | 3.64 | 316234 | 11307 | 1.69% |
| 2025-07-14 | 3.65 | 3.63 | -0.01 | -0.27% | 3.61 | 3.66 | 222739 | 8115 | 1.19% |
| 2025-07-11 | 3.65 | 3.64 | 0.01 | 0.28% | 3.62 | 3.67 | 299384 | 10900 | 1.60% |
| 2025-07-10 | 3.65 | 3.73 | 0.07 | 1.91% | 3.65 | 3.75 | 354500 | 13115 | 1.90% |
| 2025-07-09 | 3.66 | 3.66 | 0.00 | 0.00% | 3.64 | 3.68 | 228861 | 8374 | 1.22% |
| 2025-07-08 | 3.64 | 3.66 | 0.02 | 0.55% | 3.62 | 3.66 | 218179 | 7949 | 1.17% |
| 2025-07-07 | 3.58 | 3.64 | 0.06 | 1.68% | 3.57 | 3.65 | 292648 | 10594 | 1.57% |
| 2025-07-04 | 3.56 | 3.58 | 0.02 | 0.56% | 3.55 | 3.59 | 186653 | 6679 | 1.00% |
| 2025-07-03 | 3.56 | 3.56 | -0.01 | -0.28% | 3.55 | 3.59 | 144687 | 5163 | 0.77% |
| 2025-07-02 | 3.53 | 3.57 | 0.03 | 0.85% | 3.52 | 3.57 | 186303 | 6614 | 1.00% |
| 2025-07-01 | 3.54 | 3.54 | 0.00 | 0.00% | 3.52 | 3.55 | 131088 | 4630 | 0.70% |
| 2025-06-30 | 3.55 | 3.54 | 0.00 | 0.00% | 3.53 | 3.56 | 125248 | 4437 | 0.67% |
| 2025-06-27 | 3.54 | 3.54 | 0.00 | 0.00% | 3.53 | 3.57 | 129209 | 4587 | 0.69% |
| 2025-06-26 | 3.54 | 3.54 | 0.00 | 0.00% | 3.53 | 3.56 | 166815 | 5913 | 0.89% |
| 2025-06-25 | 3.51 | 3.54 | 0.03 | 0.85% | 3.51 | 3.56 | 177778 | 6275 | 0.95% |
| 2025-06-24 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.52 | 137387 | 4810 | 0.74% |
| 2025-06-23 | 3.45 | 3.47 | 0.00 | 0.00% | 3.44 | 3.48 | 96387 | 3336 | 0.52% |
| 2025-06-20 | 3.46 | 3.47 | 0.00 | 0.00% | 3.46 | 3.49 | 98693 | 3430 | 0.53% |
| 2025-06-19 | 3.50 | 3.47 | -0.03 | -0.86% | 3.45 | 3.50 | 151300 | 5251 | 0.81% |
| 2025-06-18 | 3.52 | 3.50 | -0.03 | -0.85% | 3.49 | 3.53 | 111522 | 3912 | 0.60% |
| 2025-06-17 | 3.52 | 3.53 | 0.00 | 0.00% | 3.51 | 3.54 | 96422 | 3397 | 0.52% |
| 2025-06-16 | 3.50 | 3.53 | 0.04 | 1.15% | 3.49 | 3.54 | 154109 | 5423 | 0.82% |
| 2025-06-13 | 3.53 | 3.49 | -0.05 | -1.41% | 3.48 | 3.54 | 206060 | 7218 | 1.10% |
| 2025-06-12 | 3.55 | 3.54 | -0.02 | -0.56% | 3.52 | 3.56 | 150944 | 5336 | 0.81% |
| 2025-06-11 | 3.54 | 3.56 | 0.03 | 0.85% | 3.53 | 3.58 | 216758 | 7720 | 1.16% |
| 2025-06-10 | 3.56 | 3.53 | -0.03 | -0.84% | 3.51 | 3.58 | 219458 | 7779 | 1.17% |
| 2025-06-09 | 3.56 | 3.56 | 0.01 | 0.28% | 3.54 | 3.57 | 140095 | 4980 | 0.75% |