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 | 3.23 | 3.33 | 0.11 | 3.42% | 3.21 | 3.42 | 354430 | 11780 | 3.30% |
| 2025-09-15 | 3.24 | 3.22 | -0.01 | -0.31% | 3.17 | 3.24 | 113824 | 3646 | 1.06% |
| 2025-09-12 | 3.22 | 3.23 | 0.01 | 0.31% | 3.20 | 3.26 | 195878 | 6319 | 1.83% |
| 2025-09-11 | 3.17 | 3.22 | 0.04 | 1.26% | 3.11 | 3.22 | 195823 | 6214 | 1.82% |
| 2025-09-10 | 3.16 | 3.18 | 0.02 | 0.63% | 3.14 | 3.19 | 156039 | 4942 | 1.45% |
| 2025-09-09 | 3.21 | 3.16 | -0.04 | -1.25% | 3.14 | 3.21 | 161958 | 5126 | 1.51% |
| 2025-09-08 | 3.20 | 3.20 | 0.00 | 0.00% | 3.16 | 3.24 | 179215 | 5727 | 1.67% |
| 2025-09-05 | 3.14 | 3.20 | 0.07 | 2.24% | 3.12 | 3.20 | 254310 | 8047 | 2.37% |
| 2025-09-04 | 3.21 | 3.13 | -0.08 | -2.49% | 3.10 | 3.26 | 335652 | 10648 | 3.13% |
| 2025-09-03 | 3.34 | 3.21 | -0.13 | -3.89% | 3.19 | 3.40 | 521288 | 17119 | 4.86% |
| 2025-09-02 | 3.39 | 3.34 | 0.03 | 0.91% | 3.25 | 3.64 | 731684 | 24909 | 6.82% |
| 2025-09-01 | 3.34 | 3.31 | -0.03 | -0.90% | 3.27 | 3.38 | 188766 | 6273 | 1.76% |
| 2025-08-29 | 3.45 | 3.34 | -0.11 | -3.19% | 3.33 | 3.48 | 163227 | 5517 | 1.52% |
| 2025-08-28 | 3.45 | 3.45 | 0.00 | 0.00% | 3.31 | 3.52 | 173355 | 5924 | 1.62% |
| 2025-08-27 | 3.57 | 3.45 | -0.11 | -3.09% | 3.44 | 3.59 | 146677 | 5160 | 1.37% |
| 2025-08-26 | 3.52 | 3.56 | 0.04 | 1.14% | 3.49 | 3.60 | 173310 | 6166 | 1.61% |
| 2025-08-25 | 3.61 | 3.52 | -0.07 | -1.95% | 3.50 | 3.62 | 157254 | 5563 | 1.47% |
| 2025-08-22 | 3.56 | 3.59 | 0.03 | 0.84% | 3.50 | 3.60 | 142140 | 5066 | 1.32% |
| 2025-08-21 | 3.56 | 3.56 | 0.01 | 0.28% | 3.53 | 3.61 | 129905 | 4628 | 1.21% |
| 2025-08-20 | 3.43 | 3.55 | 0.09 | 2.60% | 3.42 | 3.55 | 163771 | 5717 | 1.53% |
| 2025-08-19 | 3.44 | 3.46 | 0.03 | 0.87% | 3.39 | 3.46 | 143264 | 4911 | 1.34% |
| 2025-08-18 | 3.39 | 3.43 | 0.06 | 1.78% | 3.37 | 3.54 | 252134 | 8650 | 2.35% |
| 2025-08-15 | 3.38 | 3.37 | -0.01 | -0.30% | 3.36 | 3.41 | 110663 | 3742 | 1.03% |
| 2025-08-14 | 3.49 | 3.38 | -0.11 | -3.15% | 3.36 | 3.50 | 132396 | 4518 | 1.23% |
| 2025-08-13 | 3.54 | 3.49 | -0.04 | -1.13% | 3.48 | 3.56 | 89277 | 3132 | 0.83% |
| 2025-08-12 | 3.56 | 3.53 | -0.01 | -0.28% | 3.51 | 3.57 | 90759 | 3210 | 0.85% |
| 2025-08-11 | 3.59 | 3.54 | 0.03 | 0.85% | 3.53 | 3.60 | 157055 | 5572 | 1.46% |
| 2025-08-08 | 3.47 | 3.51 | 0.02 | 0.57% | 3.45 | 3.53 | 107114 | 3739 | 1.00% |
| 2025-08-07 | 3.50 | 3.49 | 0.00 | 0.00% | 3.47 | 3.53 | 83630 | 2919 | 0.78% |
| 2025-08-06 | 3.48 | 3.49 | 0.03 | 0.87% | 3.44 | 3.53 | 136093 | 4742 | 1.27% |
| 2025-08-05 | 3.41 | 3.46 | 0.05 | 1.47% | 3.40 | 3.47 | 99763 | 3441 | 0.93% |
| 2025-08-04 | 3.40 | 3.41 | 0.00 | 0.00% | 3.38 | 3.43 | 101177 | 3441 | 0.94% |
| 2025-08-01 | 3.38 | 3.41 | 0.02 | 0.59% | 3.37 | 3.45 | 119250 | 4076 | 1.11% |
| 2025-07-31 | 3.46 | 3.39 | -0.05 | -1.45% | 3.38 | 3.47 | 125690 | 4285 | 1.17% |
| 2025-07-30 | 3.47 | 3.44 | -0.04 | -1.15% | 3.42 | 3.48 | 95994 | 3310 | 0.89% |
| 2025-07-29 | 3.53 | 3.48 | -0.04 | -1.14% | 3.43 | 3.54 | 114682 | 3970 | 1.07% |
| 2025-07-28 | 3.51 | 3.52 | 0.02 | 0.57% | 3.45 | 3.53 | 112880 | 3940 | 1.05% |
| 2025-07-25 | 3.49 | 3.50 | 0.01 | 0.29% | 3.47 | 3.51 | 79142 | 2765 | 0.74% |
| 2025-07-24 | 3.45 | 3.49 | 0.04 | 1.16% | 3.44 | 3.50 | 80395 | 2795 | 0.75% |
| 2025-07-23 | 3.49 | 3.45 | -0.04 | -1.15% | 3.44 | 3.50 | 85014 | 2945 | 0.79% |
| 2025-07-22 | 3.51 | 3.49 | -0.03 | -0.85% | 3.44 | 3.52 | 98890 | 3438 | 0.92% |
| 2025-07-21 | 3.45 | 3.52 | 0.07 | 2.03% | 3.44 | 3.53 | 115150 | 4036 | 1.07% |
| 2025-07-18 | 3.46 | 3.45 | 0.02 | 0.58% | 3.42 | 3.48 | 105285 | 3629 | 0.98% |
| 2025-07-17 | 3.45 | 3.43 | 0.01 | 0.29% | 3.41 | 3.45 | 84608 | 2902 | 0.79% |
| 2025-07-16 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.46 | 95578 | 3272 | 0.89% |
| 2025-07-15 | 3.49 | 3.42 | -0.07 | -2.01% | 3.38 | 3.50 | 122799 | 4200 | 1.14% |
| 2025-07-14 | 3.50 | 3.49 | 0.01 | 0.29% | 3.46 | 3.50 | 84962 | 2957 | 0.79% |
| 2025-07-11 | 3.51 | 3.48 | -0.01 | -0.29% | 3.44 | 3.51 | 84298 | 2924 | 0.79% |
| 2025-07-10 | 3.47 | 3.49 | 0.01 | 0.29% | 3.46 | 3.51 | 96712 | 3371 | 0.90% |
| 2025-07-09 | 3.47 | 3.48 | 0.02 | 0.58% | 3.44 | 3.52 | 133237 | 4635 | 1.24% |
| 2025-07-08 | 3.43 | 3.46 | 0.01 | 0.29% | 3.42 | 3.47 | 84840 | 2920 | 0.79% |
| 2025-07-07 | 3.42 | 3.45 | 0.03 | 0.88% | 3.38 | 3.46 | 96304 | 3316 | 0.90% |
| 2025-07-04 | 3.43 | 3.42 | -0.02 | -0.58% | 3.40 | 3.46 | 94131 | 3229 | 0.88% |
| 2025-07-03 | 3.37 | 3.44 | 0.06 | 1.78% | 3.36 | 3.45 | 140234 | 4804 | 1.31% |
| 2025-07-02 | 3.40 | 3.38 | -0.01 | -0.29% | 3.35 | 3.43 | 117341 | 3959 | 1.09% |
| 2025-07-01 | 3.34 | 3.39 | 0.06 | 1.80% | 3.34 | 3.47 | 203905 | 6917 | 1.90% |
| 2025-06-30 | 3.32 | 3.33 | 0.03 | 0.91% | 3.28 | 3.35 | 75519 | 2508 | 0.70% |
| 2025-06-27 | 3.30 | 3.30 | 0.02 | 0.61% | 3.28 | 3.34 | 79404 | 2625 | 0.74% |
| 2025-06-26 | 3.30 | 3.28 | -0.01 | -0.30% | 3.28 | 3.32 | 107355 | 3541 | 1.00% |
| 2025-06-25 | 3.29 | 3.29 | 0.01 | 0.30% | 3.23 | 3.30 | 97113 | 3174 | 0.90% |
| 2025-06-24 | 3.16 | 3.28 | 0.13 | 4.13% | 3.16 | 3.28 | 99004 | 3208 | 0.92% |
| 2025-06-23 | 3.10 | 3.15 | 0.04 | 1.29% | 3.08 | 3.16 | 61101 | 1918 | 0.57% |
| 2025-06-20 | 3.16 | 3.11 | -0.04 | -1.27% | 3.11 | 3.21 | 78943 | 2485 | 0.74% |
| 2025-06-19 | 3.19 | 3.15 | -0.05 | -1.56% | 3.14 | 3.23 | 94377 | 2995 | 0.88% |
| 2025-06-18 | 3.18 | 3.20 | 0.00 | 0.00% | 3.16 | 3.26 | 81635 | 2606 | 0.76% |
| 2025-06-17 | 3.24 | 3.20 | -0.02 | -0.62% | 3.17 | 3.25 | 104363 | 3332 | 0.97% |
| 2025-06-16 | 3.20 | 3.22 | 0.00 | 0.00% | 3.19 | 3.27 | 99023 | 3199 | 0.92% |
| 2025-06-13 | 3.27 | 3.22 | -0.06 | -1.83% | 3.19 | 3.27 | 85200 | 2744 | 0.79% |
| 2025-06-12 | 3.30 | 3.28 | -0.02 | -0.61% | 3.24 | 3.32 | 71039 | 2324 | 0.66% |
| 2025-06-11 | 3.29 | 3.30 | 0.02 | 0.61% | 3.28 | 3.35 | 71986 | 2384 | 0.67% |
| 2025-06-10 | 3.35 | 3.28 | -0.07 | -2.09% | 3.23 | 3.36 | 109841 | 3623 | 1.02% |
| 2025-06-09 | 3.35 | 3.35 | 0.01 | 0.30% | 3.34 | 3.40 | 123503 | 4151 | 1.15% |