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 | 3.63 | 3.73 | 0.09 | 2.47% | 3.63 | 3.74 | 1024601 | 38045 | 1.90% |
| 2025-09-15 | 3.63 | 3.64 | 0.00 | 0.00% | 3.60 | 3.66 | 502372 | 18235 | 0.93% |
| 2025-09-12 | 3.63 | 3.64 | 0.01 | 0.28% | 3.60 | 3.66 | 618789 | 22493 | 1.15% |
| 2025-09-11 | 3.63 | 3.63 | -0.02 | -0.55% | 3.58 | 3.65 | 696218 | 25150 | 1.29% |
| 2025-09-10 | 3.66 | 3.65 | -0.02 | -0.54% | 3.62 | 3.68 | 674815 | 24608 | 1.25% |
| 2025-09-09 | 3.56 | 3.67 | 0.10 | 2.80% | 3.55 | 3.72 | 1592445 | 58239 | 2.95% |
| 2025-09-08 | 3.51 | 3.57 | 0.06 | 1.71% | 3.47 | 3.58 | 871204 | 30747 | 1.62% |
| 2025-09-05 | 3.42 | 3.51 | 0.10 | 2.93% | 3.39 | 3.52 | 912634 | 31636 | 1.69% |
| 2025-09-04 | 3.36 | 3.41 | 0.05 | 1.49% | 3.33 | 3.44 | 1013856 | 34246 | 1.88% |
| 2025-09-03 | 3.43 | 3.36 | -0.07 | -2.04% | 3.35 | 3.46 | 682524 | 23139 | 1.27% |
| 2025-09-02 | 3.51 | 3.43 | -0.07 | -2.00% | 3.40 | 3.51 | 896192 | 30818 | 1.66% |
| 2025-09-01 | 3.52 | 3.50 | -0.03 | -0.85% | 3.42 | 3.53 | 1088749 | 37943 | 2.02% |
| 2025-08-29 | 3.60 | 3.53 | -0.07 | -1.94% | 3.52 | 3.61 | 672776 | 23892 | 1.25% |
| 2025-08-28 | 3.53 | 3.60 | 0.07 | 1.98% | 3.49 | 3.61 | 946302 | 33545 | 1.75% |
| 2025-08-27 | 3.66 | 3.53 | -0.13 | -3.55% | 3.53 | 3.68 | 925125 | 33441 | 1.72% |
| 2025-08-26 | 3.70 | 3.66 | -0.05 | -1.35% | 3.65 | 3.75 | 1087385 | 40183 | 2.02% |
| 2025-08-25 | 3.58 | 3.71 | 0.15 | 4.21% | 3.58 | 3.73 | 2021690 | 74176 | 3.75% |
| 2025-08-22 | 3.54 | 3.56 | 0.01 | 0.28% | 3.51 | 3.57 | 744511 | 26344 | 1.38% |
| 2025-08-21 | 3.58 | 3.55 | -0.02 | -0.56% | 3.53 | 3.64 | 800525 | 28653 | 1.48% |
| 2025-08-20 | 3.55 | 3.57 | 0.01 | 0.28% | 3.51 | 3.58 | 655015 | 23209 | 1.21% |
| 2025-08-19 | 3.59 | 3.56 | -0.04 | -1.11% | 3.54 | 3.60 | 790607 | 28194 | 1.47% |
| 2025-08-18 | 3.61 | 3.60 | 0.00 | 0.00% | 3.56 | 3.64 | 930810 | 33615 | 1.73% |
| 2025-08-15 | 3.58 | 3.60 | -0.01 | -0.28% | 3.55 | 3.63 | 1042745 | 37490 | 1.93% |
| 2025-08-14 | 3.57 | 3.61 | 0.05 | 1.40% | 3.47 | 3.62 | 1280636 | 45505 | 2.37% |
| 2025-08-13 | 3.55 | 3.56 | 0.06 | 1.71% | 3.55 | 3.65 | 1340289 | 48100 | 2.49% |
| 2025-08-12 | 3.49 | 3.50 | 0.01 | 0.29% | 3.46 | 3.54 | 626761 | 21960 | 1.16% |
| 2025-08-11 | 3.45 | 3.49 | 0.05 | 1.45% | 3.43 | 3.49 | 629802 | 21855 | 1.17% |
| 2025-08-08 | 3.42 | 3.44 | 0.01 | 0.29% | 3.42 | 3.45 | 408218 | 14021 | 0.76% |
| 2025-08-07 | 3.48 | 3.43 | -0.05 | -1.44% | 3.41 | 3.49 | 697536 | 23955 | 1.29% |
| 2025-08-06 | 3.50 | 3.48 | -0.03 | -0.85% | 3.43 | 3.51 | 642768 | 22284 | 1.19% |
| 2025-08-05 | 3.53 | 3.51 | -0.03 | -0.85% | 3.50 | 3.55 | 520421 | 18288 | 0.97% |
| 2025-08-04 | 3.43 | 3.54 | 0.09 | 2.61% | 3.42 | 3.56 | 926643 | 32432 | 1.72% |
| 2025-08-01 | 3.48 | 3.45 | -0.03 | -0.86% | 3.44 | 3.51 | 548246 | 19031 | 1.02% |
| 2025-07-31 | 3.60 | 3.48 | -0.14 | -3.87% | 3.45 | 3.61 | 1208722 | 42578 | 2.24% |
| 2025-07-30 | 3.71 | 3.62 | -0.10 | -2.69% | 3.60 | 3.71 | 807270 | 29412 | 1.50% |
| 2025-07-29 | 3.70 | 3.72 | 0.00 | 0.00% | 3.65 | 3.75 | 863089 | 31928 | 1.60% |
| 2025-07-28 | 3.65 | 3.72 | 0.05 | 1.36% | 3.61 | 3.77 | 1366496 | 50568 | 2.53% |
| 2025-07-25 | 3.68 | 3.67 | 0.00 | 0.00% | 3.60 | 3.74 | 971496 | 35477 | 1.80% |
| 2025-07-24 | 3.53 | 3.67 | 0.13 | 3.67% | 3.53 | 3.76 | 1636592 | 59885 | 3.03% |
| 2025-07-23 | 3.57 | 3.54 | -0.02 | -0.56% | 3.53 | 3.60 | 697243 | 24846 | 1.29% |
| 2025-07-22 | 3.65 | 3.56 | -0.09 | -2.47% | 3.54 | 3.66 | 1071985 | 38254 | 1.99% |
| 2025-07-21 | 3.62 | 3.65 | 0.00 | 0.00% | 3.56 | 3.67 | 1087962 | 39501 | 2.02% |
| 2025-07-18 | 3.56 | 3.65 | 0.07 | 1.96% | 3.54 | 3.68 | 1345563 | 48966 | 2.50% |
| 2025-07-17 | 3.48 | 3.58 | 0.09 | 2.58% | 3.47 | 3.58 | 1177711 | 41632 | 2.18% |
| 2025-07-16 | 3.42 | 3.49 | 0.06 | 1.75% | 3.38 | 3.54 | 1325046 | 46108 | 2.46% |
| 2025-07-15 | 3.38 | 3.43 | -0.08 | -2.28% | 3.33 | 3.47 | 1953708 | 66476 | 3.62% |
| 2025-07-14 | 3.62 | 3.51 | -0.12 | -3.31% | 3.50 | 3.63 | 1302558 | 46116 | 2.42% |
| 2025-07-11 | 3.54 | 3.63 | 0.08 | 2.25% | 3.50 | 3.67 | 1758385 | 63368 | 3.26% |
| 2025-07-10 | 3.45 | 3.55 | 0.07 | 2.01% | 3.45 | 3.60 | 1581726 | 56132 | 2.93% |
| 2025-07-09 | 3.45 | 3.48 | 0.03 | 0.87% | 3.43 | 3.54 | 1384018 | 48152 | 2.57% |
| 2025-07-08 | 3.38 | 3.45 | 0.06 | 1.77% | 3.36 | 3.47 | 894874 | 30555 | 1.66% |
| 2025-07-07 | 3.34 | 3.39 | 0.05 | 1.50% | 3.32 | 3.43 | 814912 | 27593 | 1.51% |
| 2025-07-04 | 3.33 | 3.34 | 0.01 | 0.30% | 3.31 | 3.38 | 599556 | 20028 | 1.11% |
| 2025-07-03 | 3.32 | 3.33 | 0.01 | 0.30% | 3.31 | 3.34 | 394555 | 13145 | 0.73% |
| 2025-07-02 | 3.33 | 3.32 | -0.02 | -0.60% | 3.30 | 3.34 | 504592 | 16762 | 0.94% |
| 2025-07-01 | 3.34 | 3.34 | 0.01 | 0.30% | 3.30 | 3.35 | 564957 | 18819 | 1.05% |
| 2025-06-30 | 3.35 | 3.33 | -0.02 | -0.60% | 3.32 | 3.36 | 649632 | 21663 | 1.20% |
| 2025-06-27 | 3.34 | 3.35 | 0.01 | 0.30% | 3.33 | 3.42 | 946592 | 31898 | 1.76% |
| 2025-06-26 | 3.38 | 3.34 | -0.05 | -1.47% | 3.33 | 3.40 | 1030144 | 34667 | 1.91% |
| 2025-06-25 | 3.24 | 3.39 | 0.15 | 4.63% | 3.22 | 3.39 | 1491941 | 49568 | 2.77% |
| 2025-06-24 | 3.15 | 3.24 | 0.10 | 3.18% | 3.14 | 3.24 | 758094 | 24351 | 1.41% |
| 2025-06-23 | 3.08 | 3.14 | 0.04 | 1.29% | 3.07 | 3.15 | 482521 | 15041 | 0.89% |
| 2025-06-20 | 3.12 | 3.10 | -0.03 | -0.96% | 3.09 | 3.14 | 408886 | 12758 | 0.76% |
| 2025-06-19 | 3.18 | 3.13 | -0.06 | -1.88% | 3.12 | 3.19 | 559113 | 17580 | 1.04% |
| 2025-06-18 | 3.22 | 3.19 | -0.03 | -0.93% | 3.17 | 3.22 | 416022 | 13270 | 0.77% |
| 2025-06-17 | 3.21 | 3.22 | 0.01 | 0.31% | 3.19 | 3.22 | 494502 | 15846 | 0.92% |
| 2025-06-16 | 3.15 | 3.21 | 0.01 | 0.31% | 3.15 | 3.23 | 716718 | 22957 | 1.33% |
| 2025-06-13 | 3.21 | 3.20 | -0.03 | -0.93% | 3.11 | 3.22 | 1601481 | 50816 | 2.97% |
| 2025-06-12 | 3.24 | 3.23 | -0.02 | -0.62% | 3.22 | 3.28 | 710384 | 23028 | 1.32% |
| 2025-06-11 | 3.23 | 3.25 | 0.01 | 0.31% | 3.23 | 3.31 | 687036 | 22500 | 1.27% |
| 2025-06-10 | 3.27 | 3.24 | -0.04 | -1.22% | 3.21 | 3.28 | 698027 | 22657 | 1.29% |
| 2025-06-09 | 3.30 | 3.28 | -0.03 | -0.91% | 3.27 | 3.33 | 847419 | 27896 | 1.57% |