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 | 3.43 | 3.48 | 0.02 | 0.58% | 3.42 | 3.54 | 2877778 | 100069 | 8.87% |
| 2025-09-15 | 3.44 | 3.46 | 0.06 | 1.76% | 3.43 | 3.65 | 3696207 | 129668 | 11.40% |
| 2025-09-12 | 3.34 | 3.40 | 0.04 | 1.19% | 3.32 | 3.49 | 3134966 | 106611 | 9.67% |
| 2025-09-11 | 3.31 | 3.36 | 0.03 | 0.90% | 3.26 | 3.37 | 2683422 | 88991 | 8.27% |
| 2025-09-10 | 3.30 | 3.33 | -0.07 | -2.06% | 3.25 | 3.40 | 4249555 | 141180 | 13.10% |
| 2025-09-09 | 3.08 | 3.40 | 0.31 | 10.03% | 3.06 | 3.40 | 3037680 | 98401 | 9.37% |
| 2025-09-08 | 3.10 | 3.09 | 0.00 | 0.00% | 3.06 | 3.12 | 952563 | 29401 | 2.94% |
| 2025-09-05 | 3.01 | 3.09 | 0.07 | 2.32% | 2.99 | 3.09 | 1361301 | 41704 | 4.20% |
| 2025-09-04 | 3.03 | 3.02 | -0.03 | -0.98% | 2.97 | 3.08 | 1241472 | 37594 | 3.83% |
| 2025-09-03 | 3.03 | 3.05 | 0.02 | 0.66% | 3.02 | 3.14 | 1226509 | 37541 | 3.78% |
| 2025-09-02 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.09 | 1564255 | 47512 | 4.82% |
| 2025-09-01 | 2.99 | 2.99 | -0.01 | -0.33% | 2.96 | 3.03 | 707451 | 21162 | 2.18% |
| 2025-08-29 | 3.02 | 3.00 | -0.03 | -0.99% | 2.98 | 3.04 | 870670 | 26170 | 2.68% |
| 2025-08-28 | 3.02 | 3.03 | 0.02 | 0.66% | 2.93 | 3.07 | 1238524 | 37147 | 3.82% |
| 2025-08-27 | 3.07 | 3.01 | -0.07 | -2.27% | 3.01 | 3.12 | 966880 | 29734 | 2.98% |
| 2025-08-26 | 3.06 | 3.08 | 0.01 | 0.33% | 3.03 | 3.09 | 761756 | 23380 | 2.35% |
| 2025-08-25 | 3.09 | 3.07 | 0.00 | 0.00% | 3.04 | 3.10 | 878853 | 26991 | 2.71% |
| 2025-08-22 | 3.08 | 3.07 | -0.01 | -0.32% | 3.04 | 3.11 | 669242 | 20524 | 2.06% |
| 2025-08-21 | 3.11 | 3.08 | -0.03 | -0.96% | 3.06 | 3.14 | 864098 | 26647 | 2.66% |
| 2025-08-20 | 3.05 | 3.11 | 0.05 | 1.63% | 3.02 | 3.11 | 898819 | 27610 | 2.77% |
| 2025-08-19 | 3.03 | 3.06 | 0.03 | 0.99% | 3.00 | 3.06 | 819661 | 24876 | 2.53% |
| 2025-08-18 | 2.99 | 3.03 | 0.06 | 2.02% | 2.98 | 3.05 | 963103 | 29124 | 2.97% |
| 2025-08-15 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 2.98 | 535458 | 15896 | 1.65% |
| 2025-08-14 | 3.01 | 2.94 | -0.07 | -2.33% | 2.94 | 3.02 | 746964 | 22180 | 2.30% |
| 2025-08-13 | 2.97 | 3.01 | 0.05 | 1.69% | 2.97 | 3.02 | 918521 | 27586 | 2.83% |
| 2025-08-12 | 3.00 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 517426 | 15360 | 1.60% |
| 2025-08-11 | 2.93 | 2.99 | 0.07 | 2.40% | 2.92 | 3.02 | 1156584 | 34443 | 3.57% |
| 2025-08-08 | 2.92 | 2.92 | 0.00 | 0.00% | 2.91 | 2.95 | 417633 | 12237 | 1.29% |
| 2025-08-07 | 2.94 | 2.92 | -0.02 | -0.68% | 2.92 | 2.95 | 434741 | 12738 | 1.34% |
| 2025-08-06 | 2.93 | 2.94 | 0.01 | 0.34% | 2.92 | 2.95 | 493968 | 14505 | 1.52% |
| 2025-08-05 | 2.90 | 2.93 | 0.04 | 1.38% | 2.89 | 2.95 | 667007 | 19540 | 2.06% |
| 2025-08-04 | 2.87 | 2.89 | 0.01 | 0.35% | 2.86 | 2.90 | 329265 | 9473 | 1.02% |
| 2025-08-01 | 2.87 | 2.88 | 0.01 | 0.35% | 2.87 | 2.90 | 368531 | 10628 | 1.14% |
| 2025-07-31 | 2.90 | 2.87 | -0.04 | -1.37% | 2.86 | 2.92 | 638374 | 18419 | 1.97% |
| 2025-07-30 | 2.92 | 2.91 | -0.02 | -0.68% | 2.90 | 2.94 | 500925 | 14615 | 1.54% |
| 2025-07-29 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 601002 | 17561 | 1.85% |
| 2025-07-28 | 2.96 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 521017 | 15380 | 1.61% |
| 2025-07-25 | 2.97 | 2.95 | -0.02 | -0.67% | 2.95 | 2.97 | 427660 | 12646 | 1.32% |
| 2025-07-24 | 2.93 | 2.97 | 0.04 | 1.37% | 2.92 | 2.97 | 586030 | 17336 | 1.81% |
| 2025-07-23 | 2.96 | 2.93 | -0.03 | -1.01% | 2.93 | 2.98 | 599794 | 17716 | 1.85% |
| 2025-07-22 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.96 | 577089 | 17017 | 1.78% |
| 2025-07-21 | 2.92 | 2.95 | 0.03 | 1.03% | 2.91 | 2.97 | 637927 | 18796 | 1.97% |
| 2025-07-18 | 2.94 | 2.92 | 0.00 | 0.00% | 2.91 | 2.94 | 371400 | 10857 | 1.15% |
| 2025-07-17 | 2.92 | 2.92 | 0.00 | 0.00% | 2.91 | 2.93 | 370912 | 10833 | 1.14% |
| 2025-07-16 | 2.89 | 2.92 | 0.04 | 1.39% | 2.88 | 2.93 | 595873 | 17359 | 1.84% |
| 2025-07-15 | 2.91 | 2.88 | -0.03 | -1.03% | 2.86 | 2.92 | 585891 | 16894 | 1.81% |
| 2025-07-14 | 2.91 | 2.91 | 0.00 | 0.00% | 2.90 | 2.94 | 382361 | 11166 | 1.18% |
| 2025-07-11 | 2.92 | 2.91 | 0.00 | 0.00% | 2.89 | 2.93 | 481129 | 14019 | 1.48% |
| 2025-07-10 | 2.89 | 2.91 | 0.01 | 0.34% | 2.88 | 2.93 | 461724 | 13434 | 1.42% |
| 2025-07-09 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.92 | 370832 | 10749 | 1.14% |
| 2025-07-08 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.91 | 415103 | 12005 | 1.28% |
| 2025-07-07 | 2.87 | 2.88 | 0.01 | 0.35% | 2.85 | 2.88 | 317185 | 9093 | 0.98% |
| 2025-07-04 | 2.89 | 2.87 | -0.02 | -0.69% | 2.87 | 2.90 | 397057 | 11441 | 1.22% |
| 2025-07-03 | 2.88 | 2.89 | 0.01 | 0.35% | 2.88 | 2.91 | 303428 | 8781 | 0.94% |
| 2025-07-02 | 2.90 | 2.88 | -0.01 | -0.35% | 2.87 | 2.90 | 406118 | 11717 | 1.25% |
| 2025-07-01 | 2.90 | 2.89 | -0.01 | -0.34% | 2.88 | 2.92 | 453072 | 13122 | 1.40% |
| 2025-06-30 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.93 | 603304 | 17524 | 1.86% |
| 2025-06-27 | 3.02 | 2.91 | 0.00 | 0.00% | 2.91 | 3.09 | 1206186 | 35868 | 3.72% |
| 2025-06-26 | 2.94 | 2.91 | -0.03 | -1.02% | 2.91 | 2.95 | 463575 | 13559 | 1.43% |
| 2025-06-25 | 2.92 | 2.94 | 0.03 | 1.03% | 2.91 | 2.95 | 535250 | 15653 | 1.65% |
| 2025-06-24 | 2.83 | 2.91 | 0.10 | 3.56% | 2.82 | 2.92 | 765275 | 22104 | 2.36% |
| 2025-06-23 | 2.76 | 2.81 | 0.03 | 1.08% | 2.76 | 2.82 | 364141 | 10175 | 1.12% |
| 2025-06-20 | 2.79 | 2.78 | 0.00 | 0.00% | 2.78 | 2.82 | 343350 | 9598 | 1.06% |
| 2025-06-19 | 2.81 | 2.78 | -0.04 | -1.42% | 2.78 | 2.84 | 380559 | 10665 | 1.17% |
| 2025-06-18 | 2.85 | 2.82 | -0.03 | -1.05% | 2.81 | 2.85 | 381954 | 10796 | 1.18% |
| 2025-06-17 | 2.84 | 2.85 | 0.02 | 0.71% | 2.82 | 2.86 | 359527 | 10209 | 1.11% |
| 2025-06-16 | 2.82 | 2.83 | 0.00 | 0.00% | 2.81 | 2.84 | 263213 | 7453 | 0.81% |
| 2025-06-13 | 2.89 | 2.83 | -0.07 | -2.41% | 2.82 | 2.90 | 530109 | 15125 | 1.63% |
| 2025-06-12 | 2.89 | 2.90 | 0.00 | 0.00% | 2.88 | 2.92 | 350584 | 10171 | 1.08% |
| 2025-06-11 | 2.90 | 2.90 | 0.02 | 0.69% | 2.89 | 2.94 | 445196 | 12987 | 1.37% |
| 2025-06-10 | 2.91 | 2.88 | -0.03 | -1.03% | 2.85 | 2.92 | 467668 | 13494 | 1.44% |
| 2025-06-09 | 2.91 | 2.91 | 0.01 | 0.34% | 2.89 | 2.93 | 397172 | 11575 | 1.22% |