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 | 3.41 | 3.42 | 0.01 | 0.29% | 3.37 | 3.44 | 369711 | 12570 | 3.43% |
| 2025-09-15 | 3.40 | 3.41 | 0.03 | 0.89% | 3.37 | 3.45 | 391939 | 13339 | 3.63% |
| 2025-09-12 | 3.39 | 3.38 | -0.01 | -0.29% | 3.36 | 3.42 | 372537 | 12623 | 3.45% |
| 2025-09-11 | 3.40 | 3.39 | -0.03 | -0.88% | 3.33 | 3.41 | 523115 | 17602 | 4.85% |
| 2025-09-10 | 3.36 | 3.42 | 0.06 | 1.79% | 3.33 | 3.43 | 594278 | 20197 | 5.51% |
| 2025-09-09 | 3.35 | 3.36 | 0.01 | 0.30% | 3.33 | 3.40 | 523955 | 17630 | 4.85% |
| 2025-09-08 | 3.33 | 3.35 | 0.01 | 0.30% | 3.31 | 3.39 | 586487 | 19622 | 5.43% |
| 2025-09-05 | 3.34 | 3.34 | 0.02 | 0.60% | 3.24 | 3.37 | 749907 | 24811 | 6.95% |
| 2025-09-04 | 3.21 | 3.32 | 0.12 | 3.75% | 3.18 | 3.36 | 950220 | 31359 | 8.80% |
| 2025-09-03 | 3.27 | 3.20 | -0.07 | -2.14% | 3.19 | 3.31 | 508762 | 16583 | 4.71% |
| 2025-09-02 | 3.23 | 3.27 | 0.05 | 1.55% | 3.19 | 3.31 | 531168 | 17314 | 4.92% |
| 2025-09-01 | 3.19 | 3.22 | 0.02 | 0.63% | 3.16 | 3.25 | 317895 | 10230 | 2.95% |
| 2025-08-29 | 3.19 | 3.20 | 0.00 | 0.00% | 3.18 | 3.23 | 302875 | 9712 | 2.81% |
| 2025-08-28 | 3.21 | 3.20 | -0.01 | -0.31% | 3.06 | 3.25 | 566620 | 17915 | 5.25% |
| 2025-08-27 | 3.31 | 3.21 | -0.12 | -3.60% | 3.21 | 3.33 | 629839 | 20539 | 5.83% |
| 2025-08-26 | 3.30 | 3.33 | 0.02 | 0.60% | 3.29 | 3.35 | 463056 | 15402 | 4.29% |
| 2025-08-25 | 3.30 | 3.31 | 0.02 | 0.61% | 3.27 | 3.34 | 611689 | 20249 | 5.67% |
| 2025-08-22 | 3.31 | 3.29 | -0.02 | -0.60% | 3.24 | 3.31 | 395814 | 12918 | 3.67% |
| 2025-08-21 | 3.34 | 3.31 | -0.04 | -1.19% | 3.29 | 3.36 | 466520 | 15497 | 4.32% |
| 2025-08-20 | 3.28 | 3.35 | 0.07 | 2.13% | 3.25 | 3.35 | 613810 | 20311 | 5.69% |
| 2025-08-19 | 3.24 | 3.28 | 0.05 | 1.55% | 3.22 | 3.30 | 379931 | 12430 | 3.52% |
| 2025-08-18 | 3.22 | 3.23 | 0.02 | 0.62% | 3.19 | 3.27 | 383606 | 12409 | 3.55% |
| 2025-08-15 | 3.21 | 3.21 | 0.00 | 0.00% | 3.20 | 3.24 | 308887 | 9919 | 2.86% |
| 2025-08-14 | 3.31 | 3.21 | -0.12 | -3.60% | 3.21 | 3.36 | 487878 | 15929 | 4.52% |
| 2025-08-13 | 3.32 | 3.33 | 0.06 | 1.83% | 3.29 | 3.35 | 584430 | 19443 | 5.41% |
| 2025-08-12 | 3.27 | 3.27 | 0.00 | 0.00% | 3.23 | 3.29 | 266812 | 8686 | 2.47% |
| 2025-08-11 | 3.20 | 3.27 | 0.07 | 2.19% | 3.18 | 3.27 | 379303 | 12287 | 3.51% |
| 2025-08-08 | 3.22 | 3.20 | -0.02 | -0.62% | 3.18 | 3.23 | 282708 | 9044 | 2.62% |
| 2025-08-07 | 3.20 | 3.22 | 0.01 | 0.31% | 3.20 | 3.24 | 213115 | 6855 | 1.97% |
| 2025-08-06 | 3.24 | 3.21 | -0.03 | -0.93% | 3.18 | 3.24 | 217416 | 6963 | 2.01% |
| 2025-08-05 | 3.21 | 3.24 | 0.04 | 1.25% | 3.20 | 3.24 | 174638 | 5627 | 1.62% |
| 2025-08-04 | 3.19 | 3.20 | -0.01 | -0.31% | 3.17 | 3.23 | 169952 | 5433 | 1.57% |
| 2025-08-01 | 3.20 | 3.21 | 0.02 | 0.63% | 3.17 | 3.22 | 206469 | 6618 | 1.91% |
| 2025-07-31 | 3.29 | 3.19 | -0.11 | -3.33% | 3.18 | 3.30 | 409575 | 13215 | 3.79% |
| 2025-07-30 | 3.26 | 3.30 | 0.03 | 0.92% | 3.25 | 3.31 | 327560 | 10754 | 3.03% |
| 2025-07-29 | 3.29 | 3.27 | -0.02 | -0.61% | 3.23 | 3.32 | 310644 | 10115 | 2.88% |
| 2025-07-28 | 3.31 | 3.29 | -0.02 | -0.60% | 3.29 | 3.33 | 217786 | 7200 | 2.02% |
| 2025-07-25 | 3.35 | 3.31 | -0.05 | -1.49% | 3.29 | 3.36 | 318598 | 10578 | 2.95% |
| 2025-07-24 | 3.28 | 3.36 | 0.07 | 2.13% | 3.28 | 3.36 | 409684 | 13663 | 3.80% |
| 2025-07-23 | 3.34 | 3.29 | -0.05 | -1.50% | 3.29 | 3.39 | 383572 | 12786 | 3.55% |
| 2025-07-22 | 3.33 | 3.34 | 0.01 | 0.30% | 3.27 | 3.34 | 417693 | 13821 | 3.87% |
| 2025-07-21 | 3.30 | 3.33 | 0.03 | 0.91% | 3.28 | 3.35 | 341491 | 11350 | 3.16% |
| 2025-07-18 | 3.33 | 3.30 | -0.01 | -0.30% | 3.28 | 3.34 | 259622 | 8577 | 2.41% |
| 2025-07-17 | 3.26 | 3.31 | 0.06 | 1.85% | 3.25 | 3.32 | 337587 | 11112 | 3.13% |
| 2025-07-16 | 3.21 | 3.25 | 0.03 | 0.93% | 3.20 | 3.27 | 302278 | 9789 | 2.80% |
| 2025-07-15 | 3.29 | 3.22 | -0.11 | -3.30% | 3.17 | 3.29 | 545742 | 17541 | 5.06% |
| 2025-07-14 | 3.33 | 3.33 | 0.00 | 0.00% | 3.29 | 3.35 | 359194 | 11943 | 3.33% |
| 2025-07-11 | 3.38 | 3.33 | -0.02 | -0.60% | 3.32 | 3.39 | 360398 | 12047 | 3.34% |
| 2025-07-10 | 3.30 | 3.35 | 0.04 | 1.21% | 3.30 | 3.38 | 452394 | 15100 | 4.19% |
| 2025-07-09 | 3.30 | 3.31 | 0.00 | 0.00% | 3.28 | 3.33 | 400756 | 13245 | 3.71% |
| 2025-07-08 | 3.27 | 3.31 | 0.03 | 0.91% | 3.25 | 3.32 | 470897 | 15488 | 4.36% |
| 2025-07-07 | 3.22 | 3.28 | 0.07 | 2.18% | 3.22 | 3.34 | 574942 | 18877 | 5.33% |
| 2025-07-04 | 3.27 | 3.21 | -0.06 | -1.83% | 3.21 | 3.28 | 369925 | 11955 | 3.43% |
| 2025-07-03 | 3.27 | 3.27 | -0.01 | -0.30% | 3.24 | 3.31 | 382122 | 12513 | 3.54% |
| 2025-07-02 | 3.23 | 3.28 | 0.05 | 1.55% | 3.22 | 3.31 | 605198 | 19813 | 5.61% |
| 2025-07-01 | 3.21 | 3.23 | 0.01 | 0.31% | 3.15 | 3.24 | 488620 | 15646 | 4.53% |
| 2025-06-30 | 3.21 | 3.22 | 0.00 | 0.00% | 3.19 | 3.23 | 331855 | 10662 | 3.07% |
| 2025-06-27 | 3.20 | 3.22 | 0.01 | 0.31% | 3.19 | 3.24 | 324739 | 10444 | 3.01% |
| 2025-06-26 | 3.22 | 3.21 | -0.02 | -0.62% | 3.18 | 3.25 | 439753 | 14146 | 4.07% |
| 2025-06-25 | 3.23 | 3.23 | 0.00 | 0.00% | 3.17 | 3.26 | 534353 | 17157 | 4.95% |
| 2025-06-24 | 3.15 | 3.23 | 0.08 | 2.54% | 3.14 | 3.23 | 438177 | 14022 | 4.06% |
| 2025-06-23 | 3.08 | 3.15 | 0.06 | 1.94% | 3.03 | 3.16 | 428756 | 13377 | 3.97% |
| 2025-06-20 | 3.11 | 3.09 | -0.02 | -0.64% | 3.09 | 3.14 | 387805 | 12075 | 3.59% |
| 2025-06-19 | 3.21 | 3.11 | -0.11 | -3.42% | 3.09 | 3.23 | 523320 | 16414 | 4.85% |
| 2025-06-18 | 3.32 | 3.22 | -0.09 | -2.72% | 3.21 | 3.33 | 559695 | 18110 | 5.19% |
| 2025-06-17 | 3.32 | 3.31 | -0.03 | -0.90% | 3.28 | 3.38 | 526881 | 17514 | 4.88% |
| 2025-06-16 | 3.35 | 3.34 | 0.03 | 0.91% | 3.28 | 3.35 | 475670 | 15786 | 4.41% |
| 2025-06-13 | 3.48 | 3.31 | -0.21 | -5.97% | 3.30 | 3.50 | 964856 | 32409 | 8.94% |
| 2025-06-12 | 3.51 | 3.52 | 0.00 | 0.00% | 3.48 | 3.62 | 990068 | 35000 | 9.17% |
| 2025-06-11 | 3.54 | 3.52 | -0.05 | -1.40% | 3.50 | 3.72 | 1431810 | 51460 | 13.26% |
| 2025-06-10 | 3.47 | 3.57 | 0.10 | 2.88% | 3.40 | 3.62 | 1514605 | 53104 | 14.03% |
| 2025-06-09 | 3.43 | 3.47 | 0.04 | 1.17% | 3.35 | 3.48 | 865510 | 29758 | 8.02% |