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 | 3.02 | 2.92 | -0.19 | -6.11% | 2.86 | 3.09 | 2266979 | 66402 | 14.41% |
| 2025-09-15 | 3.44 | 3.11 | -0.35 | -10.12% | 3.11 | 3.46 | 1455159 | 46201 | 9.25% |
| 2025-09-12 | 3.38 | 3.46 | 0.08 | 2.37% | 3.32 | 3.49 | 946220 | 32339 | 6.01% |
| 2025-09-11 | 3.31 | 3.38 | 0.06 | 1.81% | 3.30 | 3.41 | 956537 | 32140 | 6.08% |
| 2025-09-10 | 3.19 | 3.32 | 0.12 | 3.75% | 3.17 | 3.37 | 1189927 | 39338 | 7.56% |
| 2025-09-09 | 3.16 | 3.20 | 0.04 | 1.27% | 3.09 | 3.35 | 2088567 | 67474 | 13.28% |
| 2025-09-08 | 2.89 | 3.16 | 0.29 | 10.10% | 2.87 | 3.16 | 1101981 | 34104 | 7.00% |
| 2025-09-05 | 2.73 | 2.87 | 0.17 | 6.30% | 2.65 | 2.87 | 795244 | 22234 | 5.05% |
| 2025-09-04 | 2.74 | 2.70 | -0.03 | -1.10% | 2.66 | 2.75 | 620357 | 16767 | 3.94% |
| 2025-09-03 | 2.82 | 2.73 | -0.07 | -2.50% | 2.71 | 2.85 | 402728 | 11151 | 2.56% |
| 2025-09-02 | 2.90 | 2.80 | -0.11 | -3.78% | 2.78 | 2.92 | 677854 | 19148 | 4.31% |
| 2025-09-01 | 3.02 | 2.91 | -0.13 | -4.28% | 2.88 | 3.03 | 893417 | 26235 | 5.68% |
| 2025-08-29 | 2.87 | 3.04 | 0.17 | 5.92% | 2.86 | 3.08 | 1147844 | 34513 | 7.30% |
| 2025-08-28 | 2.86 | 2.87 | 0.00 | 0.00% | 2.78 | 2.95 | 694082 | 19890 | 4.41% |
| 2025-08-27 | 3.01 | 2.87 | -0.14 | -4.65% | 2.87 | 3.03 | 661137 | 19605 | 4.20% |
| 2025-08-26 | 3.02 | 3.01 | -0.01 | -0.33% | 2.96 | 3.05 | 419354 | 12611 | 2.67% |
| 2025-08-25 | 3.08 | 3.02 | -0.05 | -1.63% | 2.97 | 3.11 | 876310 | 26579 | 5.57% |
| 2025-08-22 | 3.07 | 3.07 | 0.01 | 0.33% | 3.01 | 3.10 | 515742 | 15807 | 3.28% |
| 2025-08-21 | 2.96 | 3.06 | 0.10 | 3.38% | 2.93 | 3.15 | 790532 | 24237 | 5.03% |
| 2025-08-20 | 3.03 | 2.96 | -0.06 | -1.99% | 2.93 | 3.04 | 742094 | 22018 | 4.72% |
| 2025-08-19 | 3.10 | 3.02 | -0.07 | -2.27% | 3.02 | 3.12 | 570475 | 17480 | 3.63% |
| 2025-08-18 | 3.07 | 3.09 | 0.04 | 1.31% | 2.98 | 3.12 | 624418 | 19093 | 3.97% |
| 2025-08-15 | 3.09 | 3.05 | -0.02 | -0.65% | 3.01 | 3.17 | 733719 | 22414 | 4.66% |
| 2025-08-14 | 3.17 | 3.07 | -0.12 | -3.76% | 3.07 | 3.22 | 823498 | 25849 | 5.24% |
| 2025-08-13 | 3.13 | 3.19 | 0.13 | 4.25% | 3.06 | 3.28 | 1376617 | 43632 | 8.75% |
| 2025-08-12 | 2.97 | 3.06 | 0.07 | 2.34% | 2.94 | 3.08 | 832025 | 25060 | 5.29% |
| 2025-08-11 | 2.81 | 2.99 | 0.18 | 6.41% | 2.78 | 3.00 | 1056926 | 30972 | 6.72% |
| 2025-08-08 | 2.80 | 2.81 | 0.00 | 0.00% | 2.72 | 2.87 | 594899 | 16491 | 3.78% |
| 2025-08-07 | 2.79 | 2.81 | 0.00 | 0.00% | 2.73 | 2.82 | 687493 | 19085 | 4.37% |
| 2025-08-06 | 2.88 | 2.81 | -0.08 | -2.77% | 2.70 | 2.88 | 1263216 | 35132 | 8.03% |
| 2025-08-05 | 2.77 | 2.89 | 0.13 | 4.71% | 2.76 | 2.90 | 700455 | 19984 | 4.45% |
| 2025-08-04 | 2.76 | 2.76 | 0.00 | 0.00% | 2.72 | 2.80 | 420388 | 11571 | 2.67% |
| 2025-08-01 | 2.65 | 2.76 | 0.11 | 4.15% | 2.63 | 2.77 | 660975 | 17955 | 4.20% |
| 2025-07-31 | 2.74 | 2.65 | -0.10 | -3.64% | 2.62 | 2.74 | 694589 | 18490 | 4.42% |
| 2025-07-30 | 2.80 | 2.75 | -0.06 | -2.14% | 2.74 | 2.82 | 413670 | 11497 | 2.63% |
| 2025-07-29 | 2.77 | 2.81 | 0.04 | 1.44% | 2.71 | 2.82 | 564319 | 15577 | 3.59% |
| 2025-07-28 | 2.75 | 2.77 | 0.01 | 0.36% | 2.71 | 2.80 | 460458 | 12685 | 2.93% |
| 2025-07-25 | 2.74 | 2.76 | 0.02 | 0.73% | 2.69 | 2.76 | 696423 | 18941 | 4.43% |
| 2025-07-24 | 2.58 | 2.74 | 0.16 | 6.20% | 2.58 | 2.81 | 979777 | 26699 | 6.23% |
| 2025-07-23 | 2.62 | 2.58 | -0.05 | -1.90% | 2.57 | 2.64 | 505041 | 13118 | 3.21% |
| 2025-07-22 | 2.64 | 2.63 | 0.03 | 1.15% | 2.59 | 2.67 | 542521 | 14290 | 3.45% |
| 2025-07-21 | 2.68 | 2.60 | -0.11 | -4.06% | 2.59 | 2.71 | 614031 | 16147 | 3.90% |
| 2025-07-18 | 2.65 | 2.71 | 0.07 | 2.65% | 2.57 | 2.72 | 875385 | 23161 | 5.56% |
| 2025-07-17 | 2.63 | 2.64 | -0.02 | -0.75% | 2.59 | 2.66 | 543644 | 14316 | 3.46% |
| 2025-07-16 | 2.50 | 2.66 | 0.15 | 5.98% | 2.48 | 2.69 | 1408238 | 36868 | 8.95% |
| 2025-07-15 | 2.45 | 2.51 | 0.07 | 2.87% | 2.41 | 2.52 | 1736601 | 43120 | 11.04% |
| 2025-07-14 | 2.47 | 2.44 | -0.02 | -0.81% | 2.39 | 2.52 | 1062276 | 25932 | 6.75% |
| 2025-07-11 | 2.35 | 2.46 | 0.14 | 6.03% | 2.35 | 2.55 | 1883360 | 46499 | 11.97% |
| 2025-07-10 | 2.22 | 2.32 | 0.09 | 4.04% | 2.22 | 2.34 | 585711 | 13407 | 3.72% |
| 2025-07-09 | 2.22 | 2.23 | 0.00 | 0.00% | 2.21 | 2.24 | 273519 | 6087 | 1.74% |
| 2025-07-08 | 2.18 | 2.23 | 0.04 | 1.83% | 2.17 | 2.23 | 315054 | 6936 | 2.00% |
| 2025-07-07 | 2.15 | 2.19 | 0.03 | 1.39% | 2.15 | 2.21 | 324815 | 7104 | 2.06% |
| 2025-07-04 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.19 | 246457 | 5343 | 1.57% |
| 2025-07-03 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.20 | 231095 | 5032 | 1.47% |
| 2025-07-02 | 2.13 | 2.17 | 0.04 | 1.88% | 2.13 | 2.18 | 370788 | 7980 | 2.36% |
| 2025-07-01 | 2.15 | 2.13 | -0.01 | -0.47% | 2.11 | 2.15 | 209601 | 4457 | 1.33% |
| 2025-06-30 | 2.16 | 2.14 | -0.01 | -0.47% | 2.13 | 2.16 | 194082 | 4159 | 1.23% |
| 2025-06-27 | 2.14 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 238823 | 5135 | 1.52% |
| 2025-06-26 | 2.13 | 2.14 | 0.00 | 0.00% | 2.12 | 2.15 | 198783 | 4250 | 1.26% |
| 2025-06-25 | 2.12 | 2.14 | 0.02 | 0.94% | 2.10 | 2.15 | 274931 | 5846 | 1.75% |
| 2025-06-24 | 2.08 | 2.12 | 0.04 | 1.92% | 2.07 | 2.13 | 213376 | 4507 | 1.36% |
| 2025-06-23 | 2.04 | 2.08 | 0.04 | 1.96% | 2.02 | 2.09 | 259788 | 5365 | 1.65% |
| 2025-06-20 | 2.06 | 2.04 | -0.02 | -0.97% | 2.04 | 2.08 | 178578 | 3673 | 1.14% |
| 2025-06-19 | 2.10 | 2.06 | -0.04 | -1.90% | 2.05 | 2.11 | 243761 | 5045 | 1.55% |
| 2025-06-18 | 2.13 | 2.10 | -0.04 | -1.87% | 2.10 | 2.14 | 256194 | 5414 | 1.63% |
| 2025-06-17 | 2.15 | 2.14 | 0.00 | 0.00% | 2.12 | 2.15 | 163826 | 3491 | 1.04% |
| 2025-06-16 | 2.12 | 2.14 | 0.03 | 1.42% | 2.11 | 2.16 | 257655 | 5506 | 1.64% |
| 2025-06-13 | 2.16 | 2.11 | -0.06 | -2.76% | 2.11 | 2.17 | 337915 | 7193 | 2.15% |
| 2025-06-12 | 2.19 | 2.17 | -0.02 | -0.91% | 2.15 | 2.19 | 248328 | 5388 | 1.58% |
| 2025-06-11 | 2.15 | 2.19 | 0.03 | 1.39% | 2.15 | 2.20 | 321011 | 7017 | 2.04% |
| 2025-06-10 | 2.18 | 2.16 | -0.02 | -0.92% | 2.14 | 2.20 | 341129 | 7400 | 2.17% |
| 2025-06-09 | 2.18 | 2.18 | 0.00 | 0.00% | 2.15 | 2.19 | 255810 | 5561 | 1.63% |