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 | 3.95 | 3.92 | -0.02 | -0.51% | 3.87 | 3.97 | 781004 | 30496 | 1.59% |
| 2025-09-15 | 3.95 | 3.94 | -0.01 | -0.25% | 3.93 | 3.98 | 692316 | 27354 | 1.41% |
| 2025-09-12 | 3.96 | 3.95 | -0.02 | -0.50% | 3.92 | 3.99 | 916027 | 36229 | 1.87% |
| 2025-09-11 | 3.93 | 3.97 | 0.04 | 1.02% | 3.90 | 3.97 | 907478 | 35719 | 1.85% |
| 2025-09-10 | 3.99 | 3.93 | -0.09 | -2.24% | 3.92 | 4.00 | 1110802 | 43841 | 2.27% |
| 2025-09-09 | 4.01 | 4.02 | 0.00 | 0.00% | 3.95 | 4.09 | 1329333 | 53397 | 2.71% |
| 2025-09-08 | 4.11 | 4.02 | -0.11 | -2.66% | 3.98 | 4.13 | 1815217 | 72888 | 3.71% |
| 2025-09-05 | 4.02 | 4.13 | 0.11 | 2.74% | 3.92 | 4.24 | 2885671 | 117281 | 5.89% |
| 2025-09-04 | 3.87 | 4.02 | 0.22 | 5.79% | 3.85 | 4.09 | 3373241 | 134854 | 6.89% |
| 2025-09-03 | 3.88 | 3.80 | -0.05 | -1.30% | 3.77 | 3.89 | 1230491 | 46979 | 2.51% |
| 2025-09-02 | 3.99 | 3.85 | -0.08 | -2.04% | 3.83 | 4.00 | 2706876 | 105186 | 5.53% |
| 2025-09-01 | 3.63 | 3.93 | 0.36 | 10.08% | 3.62 | 3.93 | 3144160 | 120175 | 6.42% |
| 2025-08-29 | 3.58 | 3.57 | -0.03 | -0.83% | 3.57 | 3.61 | 728126 | 26149 | 1.49% |
| 2025-08-28 | 3.59 | 3.60 | 0.02 | 0.56% | 3.48 | 3.63 | 961908 | 34268 | 1.96% |
| 2025-08-27 | 3.70 | 3.58 | -0.12 | -3.24% | 3.57 | 3.71 | 1064660 | 38776 | 2.17% |
| 2025-08-26 | 3.67 | 3.70 | 0.03 | 0.82% | 3.64 | 3.72 | 835430 | 30809 | 1.71% |
| 2025-08-25 | 3.66 | 3.67 | 0.02 | 0.55% | 3.65 | 3.70 | 1113634 | 40912 | 2.27% |
| 2025-08-22 | 3.63 | 3.65 | 0.02 | 0.55% | 3.60 | 3.65 | 873450 | 31692 | 1.78% |
| 2025-08-21 | 3.59 | 3.63 | 0.04 | 1.11% | 3.59 | 3.66 | 1280055 | 46557 | 2.61% |
| 2025-08-20 | 3.55 | 3.59 | 0.03 | 0.84% | 3.54 | 3.59 | 733539 | 26168 | 1.50% |
| 2025-08-19 | 3.56 | 3.56 | -0.01 | -0.28% | 3.54 | 3.58 | 697302 | 24825 | 1.42% |
| 2025-08-18 | 3.54 | 3.57 | 0.03 | 0.85% | 3.53 | 3.59 | 824480 | 29396 | 1.68% |
| 2025-08-15 | 3.52 | 3.54 | 0.00 | 0.00% | 3.51 | 3.55 | 660157 | 23346 | 1.35% |
| 2025-08-14 | 3.59 | 3.54 | -0.06 | -1.67% | 3.52 | 3.60 | 880549 | 31316 | 1.80% |
| 2025-08-13 | 3.60 | 3.60 | 0.00 | 0.00% | 3.56 | 3.61 | 760004 | 27244 | 1.55% |
| 2025-08-12 | 3.64 | 3.60 | -0.05 | -1.37% | 3.58 | 3.65 | 819563 | 29523 | 1.67% |
| 2025-08-11 | 3.65 | 3.65 | -0.01 | -0.27% | 3.62 | 3.67 | 939688 | 34191 | 1.92% |
| 2025-08-08 | 3.59 | 3.66 | 0.07 | 1.95% | 3.58 | 3.68 | 1297624 | 47248 | 2.65% |
| 2025-08-07 | 3.63 | 3.59 | -0.04 | -1.10% | 3.56 | 3.63 | 1026032 | 36838 | 2.10% |
| 2025-08-06 | 3.61 | 3.63 | 0.03 | 0.83% | 3.59 | 3.64 | 1128799 | 40834 | 2.31% |
| 2025-08-05 | 3.60 | 3.60 | 0.00 | 0.00% | 3.57 | 3.62 | 983371 | 35299 | 2.01% |
| 2025-08-04 | 3.58 | 3.60 | 0.01 | 0.28% | 3.56 | 3.63 | 809366 | 29059 | 1.65% |
| 2025-08-01 | 3.63 | 3.59 | -0.04 | -1.10% | 3.57 | 3.65 | 1058911 | 38115 | 2.16% |
| 2025-07-31 | 3.67 | 3.63 | -0.04 | -1.09% | 3.61 | 3.69 | 1474906 | 53755 | 3.01% |
| 2025-07-30 | 3.71 | 3.67 | -0.07 | -1.87% | 3.66 | 3.75 | 1789279 | 66138 | 3.65% |
| 2025-07-29 | 3.73 | 3.74 | -0.02 | -0.53% | 3.66 | 3.77 | 2777722 | 103004 | 5.67% |
| 2025-07-28 | 3.88 | 3.76 | -0.24 | -6.00% | 3.72 | 3.97 | 4415304 | 167625 | 9.02% |
| 2025-07-25 | 4.30 | 4.00 | -0.29 | -6.76% | 4.00 | 4.70 | 6540002 | 281920 | 13.36% |
| 2025-07-24 | 4.92 | 4.29 | -0.18 | -4.03% | 4.26 | 4.92 | 7545842 | 349933 | 15.41% |
| 2025-07-23 | 4.47 | 4.47 | 0.41 | 10.10% | 4.12 | 4.47 | 3012077 | 133138 | 6.15% |
| 2025-07-22 | 3.97 | 4.06 | 0.37 | 10.03% | 3.68 | 4.06 | 3706649 | 143106 | 7.57% |
| 2025-07-21 | 3.59 | 3.69 | 0.34 | 10.15% | 3.59 | 3.69 | 1244892 | 45635 | 2.54% |
| 2025-07-18 | 3.24 | 3.35 | 0.11 | 3.40% | 3.23 | 3.35 | 676080 | 22392 | 1.38% |
| 2025-07-17 | 3.22 | 3.24 | 0.02 | 0.62% | 3.22 | 3.25 | 297585 | 9620 | 0.61% |
| 2025-07-16 | 3.26 | 3.22 | -0.04 | -1.23% | 3.21 | 3.27 | 428904 | 13837 | 0.88% |
| 2025-07-15 | 3.32 | 3.26 | -0.05 | -1.51% | 3.24 | 3.36 | 519258 | 17035 | 1.06% |
| 2025-07-14 | 3.25 | 3.31 | 0.07 | 2.16% | 3.23 | 3.32 | 571024 | 18672 | 1.17% |
| 2025-07-11 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.25 | 373631 | 12074 | 0.76% |
| 2025-07-10 | 3.20 | 3.23 | 0.03 | 0.94% | 3.18 | 3.23 | 322977 | 10372 | 0.66% |
| 2025-07-09 | 3.18 | 3.20 | 0.03 | 0.95% | 3.17 | 3.21 | 376454 | 12033 | 0.77% |
| 2025-07-08 | 3.17 | 3.17 | 0.00 | 0.00% | 3.13 | 3.18 | 402764 | 12714 | 0.82% |
| 2025-07-07 | 3.14 | 3.17 | 0.04 | 1.28% | 3.12 | 3.17 | 294319 | 9254 | 0.60% |
| 2025-07-04 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.16 | 435911 | 13676 | 0.89% |
| 2025-07-03 | 3.13 | 3.13 | 0.00 | 0.00% | 3.12 | 3.14 | 352381 | 11036 | 0.72% |
| 2025-07-02 | 3.11 | 3.13 | 0.03 | 0.97% | 3.09 | 3.13 | 464576 | 14468 | 0.95% |
| 2025-07-01 | 3.08 | 3.10 | 0.02 | 0.65% | 3.06 | 3.11 | 480944 | 14852 | 0.98% |
| 2025-06-30 | 3.09 | 3.08 | 0.00 | 0.00% | 3.07 | 3.11 | 466052 | 14363 | 0.95% |
| 2025-06-27 | 3.08 | 3.08 | 0.01 | 0.33% | 3.07 | 3.13 | 555538 | 17231 | 1.13% |
| 2025-06-26 | 3.09 | 3.07 | -0.01 | -0.32% | 3.06 | 3.10 | 502213 | 15455 | 1.03% |
| 2025-06-25 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.09 | 428608 | 13160 | 0.88% |
| 2025-06-24 | 3.05 | 3.07 | 0.03 | 0.99% | 3.04 | 3.07 | 329362 | 10080 | 0.67% |
| 2025-06-23 | 3.02 | 3.04 | 0.01 | 0.33% | 3.01 | 3.05 | 334361 | 10135 | 0.68% |
| 2025-06-20 | 3.04 | 3.03 | -0.01 | -0.33% | 3.03 | 3.06 | 233137 | 7090 | 0.48% |
| 2025-06-19 | 3.07 | 3.04 | -0.03 | -0.98% | 3.03 | 3.08 | 248644 | 7580 | 0.51% |
| 2025-06-18 | 3.09 | 3.07 | -0.01 | -0.32% | 3.05 | 3.10 | 255753 | 7849 | 0.52% |
| 2025-06-17 | 3.11 | 3.13 | 0.02 | 0.64% | 3.08 | 3.13 | 314917 | 9789 | 0.64% |
| 2025-06-16 | 3.11 | 3.11 | -0.01 | -0.32% | 3.09 | 3.13 | 377069 | 11721 | 0.77% |
| 2025-06-13 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.16 | 374587 | 11734 | 0.76% |
| 2025-06-12 | 3.17 | 3.15 | -0.02 | -0.63% | 3.14 | 3.17 | 294852 | 9305 | 0.60% |
| 2025-06-11 | 3.16 | 3.17 | 0.01 | 0.32% | 3.16 | 3.19 | 334440 | 10629 | 0.68% |
| 2025-06-10 | 3.20 | 3.16 | -0.03 | -0.94% | 3.14 | 3.20 | 358516 | 11345 | 0.73% |
| 2025-06-09 | 3.20 | 3.19 | 0.00 | 0.00% | 3.19 | 3.21 | 276815 | 8848 | 0.57% |