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 | 3.68 | 3.76 | 0.08 | 2.17% | 3.64 | 3.85 | 4185974 | 156646 | 7.37% |
| 2025-09-15 | 3.75 | 3.68 | -0.06 | -1.60% | 3.65 | 3.77 | 2321935 | 85840 | 4.09% |
| 2025-09-12 | 3.71 | 3.74 | 0.00 | 0.00% | 3.66 | 3.80 | 3214087 | 119763 | 5.66% |
| 2025-09-11 | 3.61 | 3.74 | 0.13 | 3.60% | 3.56 | 3.82 | 3665198 | 136242 | 6.45% |
| 2025-09-10 | 3.61 | 3.61 | 0.01 | 0.28% | 3.53 | 3.65 | 2162255 | 77874 | 3.81% |
| 2025-09-09 | 3.70 | 3.60 | -0.20 | -5.26% | 3.57 | 3.72 | 3520669 | 127900 | 6.20% |
| 2025-09-08 | 3.88 | 3.80 | -0.07 | -1.81% | 3.77 | 4.06 | 4057661 | 157111 | 7.14% |
| 2025-09-05 | 3.74 | 3.87 | 0.18 | 4.88% | 3.68 | 3.93 | 4539804 | 173677 | 7.99% |
| 2025-09-04 | 3.99 | 3.69 | -0.37 | -9.11% | 3.65 | 4.10 | 5452160 | 206848 | 9.60% |
| 2025-09-03 | 4.00 | 4.06 | 0.04 | 1.00% | 3.82 | 4.33 | 6506060 | 265114 | 11.45% |
| 2025-09-02 | 3.94 | 4.02 | 0.16 | 4.15% | 3.80 | 4.20 | 8663363 | 346023 | 15.25% |
| 2025-09-01 | 3.43 | 3.86 | 0.35 | 9.97% | 3.43 | 3.86 | 6067218 | 228971 | 10.68% |
| 2025-08-29 | 3.73 | 3.51 | -0.39 | -10.00% | 3.51 | 3.76 | 5743712 | 204239 | 10.11% |
| 2025-08-28 | 3.78 | 3.90 | 0.00 | 0.00% | 3.60 | 4.10 | 9049597 | 348736 | 15.93% |
| 2025-08-27 | 3.91 | 3.90 | 0.18 | 4.84% | 3.70 | 4.09 | 11362418 | 452087 | 20.00% |
| 2025-08-26 | 3.63 | 3.72 | 0.34 | 10.06% | 3.47 | 3.72 | 8129656 | 297959 | 14.31% |
| 2025-08-25 | 3.32 | 3.38 | 0.31 | 10.10% | 3.15 | 3.38 | 2373362 | 78253 | 4.18% |
| 2025-08-22 | 2.79 | 3.07 | 0.28 | 10.04% | 2.77 | 3.07 | 1851419 | 55689 | 3.26% |
| 2025-08-21 | 3.00 | 2.79 | -0.09 | -3.13% | 2.77 | 3.00 | 4314573 | 124140 | 7.60% |
| 2025-08-20 | 2.61 | 2.88 | 0.26 | 9.92% | 2.59 | 2.88 | 2282842 | 63027 | 4.02% |
| 2025-08-19 | 2.61 | 2.62 | 0.01 | 0.38% | 2.58 | 2.65 | 1664423 | 43627 | 2.93% |
| 2025-08-18 | 2.60 | 2.61 | 0.02 | 0.77% | 2.58 | 2.64 | 1969038 | 51360 | 3.47% |
| 2025-08-15 | 2.44 | 2.59 | 0.14 | 5.71% | 2.44 | 2.65 | 2246515 | 57271 | 3.95% |
| 2025-08-14 | 2.49 | 2.45 | -0.04 | -1.61% | 2.43 | 2.50 | 763632 | 18807 | 1.34% |
| 2025-08-13 | 2.47 | 2.49 | 0.02 | 0.81% | 2.46 | 2.51 | 712258 | 17721 | 1.25% |
| 2025-08-12 | 2.49 | 2.47 | -0.02 | -0.80% | 2.46 | 2.51 | 508403 | 12592 | 0.90% |
| 2025-08-11 | 2.48 | 2.49 | 0.01 | 0.40% | 2.46 | 2.49 | 524239 | 12986 | 0.92% |
| 2025-08-08 | 2.51 | 2.48 | -0.03 | -1.20% | 2.47 | 2.56 | 1065898 | 26731 | 1.88% |
| 2025-08-07 | 2.45 | 2.51 | 0.06 | 2.45% | 2.44 | 2.53 | 1551257 | 38761 | 2.73% |
| 2025-08-06 | 2.43 | 2.45 | 0.01 | 0.41% | 2.39 | 2.46 | 776084 | 18813 | 1.37% |
| 2025-08-05 | 2.42 | 2.44 | 0.02 | 0.83% | 2.41 | 2.47 | 653493 | 15983 | 1.15% |
| 2025-08-04 | 2.42 | 2.42 | -0.01 | -0.41% | 2.40 | 2.43 | 429236 | 10341 | 0.76% |
| 2025-08-01 | 2.44 | 2.43 | -0.02 | -0.82% | 2.41 | 2.45 | 556710 | 13501 | 0.98% |
| 2025-07-31 | 2.45 | 2.45 | 0.00 | 0.00% | 2.44 | 2.51 | 1088944 | 26923 | 1.92% |
| 2025-07-30 | 2.47 | 2.45 | -0.03 | -1.21% | 2.44 | 2.49 | 610495 | 15010 | 1.07% |
| 2025-07-29 | 2.49 | 2.48 | -0.02 | -0.80% | 2.44 | 2.50 | 789958 | 19439 | 1.39% |
| 2025-07-28 | 2.52 | 2.50 | -0.02 | -0.79% | 2.48 | 2.52 | 541369 | 13492 | 0.95% |
| 2025-07-25 | 2.50 | 2.52 | 0.01 | 0.40% | 2.48 | 2.54 | 787204 | 19735 | 1.39% |
| 2025-07-24 | 2.48 | 2.51 | 0.02 | 0.80% | 2.47 | 2.51 | 645889 | 16097 | 1.14% |
| 2025-07-23 | 2.51 | 2.49 | -0.04 | -1.58% | 2.47 | 2.52 | 946808 | 23627 | 1.67% |
| 2025-07-22 | 2.55 | 2.53 | -0.03 | -1.17% | 2.51 | 2.56 | 894016 | 22573 | 1.57% |
| 2025-07-21 | 2.53 | 2.56 | 0.02 | 0.79% | 2.53 | 2.58 | 833294 | 21310 | 1.47% |
| 2025-07-18 | 2.59 | 2.54 | -0.04 | -1.55% | 2.53 | 2.61 | 806573 | 20570 | 1.42% |
| 2025-07-17 | 2.54 | 2.58 | 0.04 | 1.57% | 2.53 | 2.59 | 957860 | 24518 | 1.69% |
| 2025-07-16 | 2.52 | 2.54 | 0.01 | 0.40% | 2.51 | 2.56 | 717216 | 18193 | 1.26% |
| 2025-07-15 | 2.58 | 2.53 | -0.02 | -0.78% | 2.51 | 2.59 | 928767 | 23634 | 1.64% |
| 2025-07-14 | 2.56 | 2.55 | -0.02 | -0.78% | 2.54 | 2.59 | 752283 | 19236 | 1.32% |
| 2025-07-11 | 2.59 | 2.57 | -0.04 | -1.53% | 2.55 | 2.60 | 1027546 | 26405 | 1.81% |
| 2025-07-10 | 2.61 | 2.61 | 0.03 | 1.16% | 2.59 | 2.68 | 1669620 | 43898 | 2.94% |
| 2025-07-09 | 2.63 | 2.58 | -0.03 | -1.15% | 2.58 | 2.65 | 1222372 | 31831 | 2.15% |
| 2025-07-08 | 2.59 | 2.61 | 0.02 | 0.77% | 2.54 | 2.64 | 1505752 | 39086 | 2.65% |
| 2025-07-07 | 2.47 | 2.59 | 0.11 | 4.44% | 2.45 | 2.66 | 2551573 | 65866 | 4.49% |
| 2025-07-04 | 2.50 | 2.48 | -0.04 | -1.59% | 2.47 | 2.53 | 1130747 | 28181 | 1.99% |
| 2025-07-03 | 2.48 | 2.52 | 0.02 | 0.80% | 2.47 | 2.54 | 1420453 | 35612 | 2.50% |
| 2025-07-02 | 2.56 | 2.50 | -0.04 | -1.57% | 2.47 | 2.57 | 1616454 | 40404 | 2.85% |
| 2025-07-01 | 2.69 | 2.54 | -0.15 | -5.58% | 2.52 | 2.71 | 3142098 | 81025 | 5.53% |
| 2025-06-30 | 2.70 | 2.69 | -0.05 | -1.82% | 2.66 | 2.82 | 3091248 | 83875 | 5.44% |
| 2025-06-27 | 3.12 | 2.74 | -0.11 | -3.86% | 2.74 | 3.12 | 6181058 | 178372 | 10.88% |
| 2025-06-26 | 2.85 | 2.85 | 0.26 | 10.04% | 2.78 | 2.85 | 2039166 | 57996 | 3.59% |
| 2025-06-25 | 2.56 | 2.59 | 0.24 | 10.21% | 2.46 | 2.59 | 1743988 | 44535 | 3.07% |
| 2025-06-24 | 2.35 | 2.35 | 0.21 | 9.81% | 2.35 | 2.35 | 597989 | 14052 | 1.05% |
| 2025-06-20 | 2.17 | 2.14 | -0.04 | -1.83% | 2.13 | 2.18 | 415401 | 8915 | 0.73% |
| 2025-06-19 | 2.20 | 2.18 | 0.02 | 0.93% | 2.17 | 2.25 | 613235 | 13508 | 1.08% |
| 2025-06-18 | 2.15 | 2.16 | 0.01 | 0.47% | 2.12 | 2.18 | 408931 | 8794 | 0.72% |
| 2025-06-17 | 2.14 | 2.15 | 0.00 | 0.00% | 2.14 | 2.17 | 250729 | 5396 | 0.44% |
| 2025-06-16 | 2.15 | 2.15 | -0.03 | -1.38% | 2.14 | 2.17 | 397714 | 8562 | 0.70% |
| 2025-06-13 | 2.16 | 2.18 | 0.01 | 0.46% | 2.16 | 2.22 | 507439 | 11069 | 0.89% |
| 2025-06-12 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.21 | 453734 | 9880 | 0.80% |
| 2025-06-11 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.23 | 366851 | 8085 | 0.65% |
| 2025-06-10 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.25 | 616436 | 13619 | 1.09% |
| 2025-06-09 | 2.20 | 2.20 | -0.05 | -2.22% | 2.18 | 2.22 | 786487 | 17289 | 1.38% |