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 | 3.60 | 3.62 | 0.02 | 0.56% | 3.58 | 3.64 | 264745 | 9527 | 2.02% |
| 2025-09-15 | 3.66 | 3.60 | -0.05 | -1.37% | 3.57 | 3.67 | 280114 | 10076 | 2.14% |
| 2025-09-12 | 3.69 | 3.65 | -0.06 | -1.62% | 3.64 | 3.75 | 353273 | 13030 | 2.69% |
| 2025-09-11 | 3.60 | 3.71 | 0.08 | 2.20% | 3.58 | 3.73 | 472371 | 17340 | 3.60% |
| 2025-09-10 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 253409 | 9160 | 1.93% |
| 2025-09-09 | 3.63 | 3.60 | -0.05 | -1.37% | 3.58 | 3.66 | 345903 | 12477 | 2.64% |
| 2025-09-08 | 3.71 | 3.65 | -0.07 | -1.88% | 3.61 | 3.72 | 390670 | 14271 | 2.98% |
| 2025-09-05 | 3.68 | 3.72 | 0.03 | 0.81% | 3.60 | 3.73 | 541136 | 19885 | 4.13% |
| 2025-09-04 | 3.81 | 3.69 | -0.15 | -3.91% | 3.62 | 3.84 | 671473 | 25001 | 5.12% |
| 2025-09-03 | 3.78 | 3.84 | 0.06 | 1.59% | 3.63 | 3.92 | 917796 | 34481 | 7.00% |
| 2025-09-02 | 3.88 | 3.78 | 0.01 | 0.27% | 3.73 | 4.14 | 1573586 | 61450 | 12.00% |
| 2025-09-01 | 3.45 | 3.77 | 0.34 | 9.91% | 3.41 | 3.77 | 413435 | 15051 | 3.15% |
| 2025-08-29 | 3.47 | 3.43 | -0.07 | -2.00% | 3.41 | 3.52 | 346394 | 11957 | 2.64% |
| 2025-08-28 | 3.55 | 3.50 | 0.03 | 0.86% | 3.40 | 3.62 | 683052 | 23906 | 5.21% |
| 2025-08-27 | 3.70 | 3.47 | -0.15 | -4.14% | 3.46 | 3.77 | 1124791 | 40491 | 8.58% |
| 2025-08-26 | 3.31 | 3.62 | 0.33 | 10.03% | 3.29 | 3.62 | 746494 | 26001 | 5.69% |
| 2025-08-25 | 3.33 | 3.29 | -0.02 | -0.60% | 3.26 | 3.34 | 239891 | 7890 | 1.83% |
| 2025-08-22 | 3.32 | 3.31 | -0.01 | -0.30% | 3.27 | 3.33 | 209581 | 6904 | 1.60% |
| 2025-08-21 | 3.35 | 3.32 | -0.02 | -0.60% | 3.29 | 3.35 | 268274 | 8893 | 2.05% |
| 2025-08-20 | 3.28 | 3.34 | 0.06 | 1.83% | 3.25 | 3.34 | 346182 | 11470 | 2.64% |
| 2025-08-19 | 3.20 | 3.28 | 0.09 | 2.82% | 3.18 | 3.30 | 423284 | 13838 | 3.23% |
| 2025-08-18 | 3.16 | 3.19 | 0.05 | 1.59% | 3.15 | 3.30 | 369646 | 11919 | 2.82% |
| 2025-08-15 | 3.13 | 3.14 | 0.01 | 0.32% | 3.12 | 3.16 | 177622 | 5579 | 1.35% |
| 2025-08-14 | 3.21 | 3.13 | -0.09 | -2.80% | 3.12 | 3.22 | 201174 | 6375 | 1.53% |
| 2025-08-13 | 3.25 | 3.22 | -0.02 | -0.62% | 3.21 | 3.27 | 158563 | 5123 | 1.21% |
| 2025-08-12 | 3.25 | 3.24 | -0.02 | -0.61% | 3.22 | 3.28 | 177988 | 5773 | 1.36% |
| 2025-08-11 | 3.22 | 3.26 | 0.04 | 1.24% | 3.19 | 3.27 | 164850 | 5341 | 1.26% |
| 2025-08-08 | 3.18 | 3.22 | 0.04 | 1.26% | 3.17 | 3.23 | 230430 | 7374 | 1.76% |
| 2025-08-07 | 3.18 | 3.18 | -0.01 | -0.31% | 3.17 | 3.21 | 148640 | 4737 | 1.13% |
| 2025-08-06 | 3.21 | 3.19 | -0.03 | -0.93% | 3.17 | 3.22 | 143996 | 4583 | 1.10% |
| 2025-08-05 | 3.22 | 3.22 | 0.01 | 0.31% | 3.20 | 3.24 | 171710 | 5520 | 1.31% |
| 2025-08-04 | 3.19 | 3.21 | 0.01 | 0.31% | 3.16 | 3.21 | 115233 | 3675 | 0.88% |
| 2025-08-01 | 3.18 | 3.20 | 0.01 | 0.31% | 3.17 | 3.22 | 138465 | 4427 | 1.06% |
| 2025-07-31 | 3.23 | 3.19 | -0.05 | -1.54% | 3.18 | 3.24 | 203448 | 6507 | 1.55% |
| 2025-07-30 | 3.24 | 3.24 | 0.00 | 0.00% | 3.21 | 3.26 | 179238 | 5807 | 1.37% |
| 2025-07-29 | 3.27 | 3.24 | -0.04 | -1.22% | 3.19 | 3.28 | 318515 | 10261 | 2.43% |
| 2025-07-28 | 3.30 | 3.28 | -0.02 | -0.61% | 3.26 | 3.32 | 217740 | 7152 | 1.66% |
| 2025-07-25 | 3.33 | 3.30 | -0.01 | -0.30% | 3.28 | 3.33 | 202430 | 6666 | 1.54% |
| 2025-07-24 | 3.28 | 3.31 | 0.04 | 1.22% | 3.27 | 3.33 | 260342 | 8597 | 1.99% |
| 2025-07-23 | 3.31 | 3.27 | -0.06 | -1.80% | 3.27 | 3.35 | 285171 | 9420 | 2.17% |
| 2025-07-22 | 3.36 | 3.33 | 0.00 | 0.00% | 3.25 | 3.36 | 388562 | 12787 | 2.96% |
| 2025-07-21 | 3.35 | 3.33 | -0.03 | -0.89% | 3.31 | 3.35 | 350077 | 11659 | 2.67% |
| 2025-07-18 | 3.35 | 3.36 | 0.02 | 0.60% | 3.30 | 3.36 | 389604 | 12964 | 2.97% |
| 2025-07-17 | 3.36 | 3.34 | -0.04 | -1.18% | 3.32 | 3.42 | 561292 | 18792 | 4.28% |
| 2025-07-16 | 3.50 | 3.38 | -0.12 | -3.43% | 3.35 | 3.58 | 790024 | 27178 | 6.02% |
| 2025-07-15 | 3.68 | 3.50 | -0.21 | -5.66% | 3.38 | 3.75 | 1173567 | 41201 | 8.95% |
| 2025-07-14 | 4.00 | 3.71 | -0.36 | -8.85% | 3.70 | 4.16 | 1702760 | 66507 | 12.99% |
| 2025-07-11 | 3.79 | 4.07 | 0.37 | 10.00% | 3.55 | 4.07 | 1879814 | 71728 | 14.34% |
| 2025-07-10 | 3.60 | 3.70 | 0.34 | 10.12% | 3.53 | 3.70 | 819616 | 30002 | 6.25% |
| 2025-07-09 | 3.06 | 3.36 | 0.31 | 10.16% | 3.03 | 3.36 | 432821 | 14078 | 3.30% |
| 2025-07-08 | 3.00 | 3.05 | 0.05 | 1.67% | 2.99 | 3.05 | 116648 | 3530 | 0.89% |
| 2025-07-07 | 2.98 | 3.00 | 0.01 | 0.33% | 2.98 | 3.03 | 78542 | 2360 | 0.60% |
| 2025-07-04 | 3.05 | 2.99 | -0.06 | -1.97% | 2.99 | 3.07 | 118082 | 3561 | 0.90% |
| 2025-07-03 | 3.04 | 3.05 | 0.01 | 0.33% | 3.03 | 3.07 | 92332 | 2817 | 0.70% |
| 2025-07-02 | 3.03 | 3.04 | -0.01 | -0.33% | 3.01 | 3.05 | 107986 | 3270 | 0.82% |
| 2025-07-01 | 3.05 | 3.05 | -0.01 | -0.33% | 3.02 | 3.07 | 125575 | 3819 | 0.96% |
| 2025-06-30 | 3.07 | 3.06 | 0.01 | 0.33% | 3.03 | 3.12 | 110282 | 3386 | 0.84% |
| 2025-06-27 | 3.06 | 3.05 | 0.00 | 0.00% | 3.02 | 3.07 | 94899 | 2887 | 0.72% |
| 2025-06-26 | 3.06 | 3.05 | 0.00 | 0.00% | 3.02 | 3.09 | 148199 | 4537 | 1.13% |
| 2025-06-25 | 3.05 | 3.05 | 0.01 | 0.33% | 3.01 | 3.07 | 88014 | 2676 | 0.67% |
| 2025-06-24 | 3.00 | 3.04 | 0.07 | 2.36% | 2.98 | 3.05 | 123081 | 3725 | 0.94% |
| 2025-06-23 | 2.92 | 2.97 | 0.05 | 1.71% | 2.90 | 2.99 | 100032 | 2956 | 0.76% |
| 2025-06-20 | 2.95 | 2.92 | -0.03 | -1.02% | 2.92 | 3.00 | 106662 | 3147 | 0.81% |
| 2025-06-19 | 3.00 | 2.95 | -0.07 | -2.32% | 2.94 | 3.01 | 117637 | 3498 | 0.90% |
| 2025-06-18 | 3.02 | 3.02 | 0.01 | 0.33% | 2.96 | 3.03 | 117552 | 3520 | 0.90% |
| 2025-06-17 | 3.04 | 3.01 | -0.04 | -1.31% | 2.99 | 3.06 | 102933 | 3104 | 0.78% |
| 2025-06-16 | 3.01 | 3.05 | 0.03 | 0.99% | 3.01 | 3.06 | 88059 | 2675 | 0.67% |
| 2025-06-13 | 3.12 | 3.02 | -0.09 | -2.89% | 3.01 | 3.12 | 129841 | 3959 | 0.99% |
| 2025-06-12 | 3.14 | 3.11 | -0.03 | -0.96% | 3.09 | 3.15 | 85241 | 2654 | 0.65% |
| 2025-06-11 | 3.14 | 3.14 | 0.01 | 0.32% | 3.12 | 3.18 | 93398 | 2947 | 0.71% |
| 2025-06-10 | 3.16 | 3.13 | -0.02 | -0.63% | 3.09 | 3.18 | 117163 | 3672 | 0.89% |
| 2025-06-09 | 3.10 | 3.15 | 0.05 | 1.61% | 3.09 | 3.16 | 125175 | 3928 | 0.95% |