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 | 4.24 | 4.02 | -0.21 | -4.96% | 4.02 | 4.30 | 449614 | 18366 | 4.70% |
| 2025-09-15 | 4.25 | 4.23 | -0.02 | -0.47% | 4.12 | 4.33 | 260271 | 10998 | 2.72% |
| 2025-09-12 | 4.33 | 4.25 | -0.13 | -2.97% | 4.21 | 4.48 | 326535 | 14216 | 3.42% |
| 2025-09-11 | 4.29 | 4.38 | 0.11 | 2.58% | 4.20 | 4.42 | 296125 | 12772 | 3.10% |
| 2025-09-10 | 4.06 | 4.27 | 0.20 | 4.91% | 4.06 | 4.27 | 290152 | 12194 | 3.03% |
| 2025-09-09 | 4.02 | 4.07 | 0.05 | 1.24% | 3.97 | 4.07 | 157603 | 6333 | 1.65% |
| 2025-09-08 | 3.93 | 4.02 | 0.09 | 2.29% | 3.92 | 4.03 | 179373 | 7161 | 1.88% |
| 2025-09-05 | 3.80 | 3.93 | 0.15 | 3.97% | 3.79 | 3.93 | 186940 | 7211 | 1.96% |
| 2025-09-04 | 3.89 | 3.78 | -0.10 | -2.58% | 3.76 | 3.93 | 260781 | 9940 | 2.73% |
| 2025-09-03 | 3.95 | 3.88 | -0.02 | -0.51% | 3.83 | 3.98 | 205770 | 8031 | 2.15% |
| 2025-09-02 | 3.89 | 3.90 | 0.04 | 1.04% | 3.78 | 3.93 | 300437 | 11583 | 3.14% |
| 2025-09-01 | 3.67 | 3.86 | 0.18 | 4.89% | 3.66 | 3.86 | 280819 | 10665 | 2.94% |
| 2025-08-29 | 3.68 | 3.68 | -0.01 | -0.27% | 3.63 | 3.74 | 168354 | 6207 | 1.76% |
| 2025-08-28 | 3.61 | 3.69 | 0.09 | 2.50% | 3.48 | 3.71 | 299556 | 10857 | 3.13% |
| 2025-08-27 | 3.74 | 3.60 | -0.15 | -4.00% | 3.58 | 3.80 | 309645 | 11419 | 3.24% |
| 2025-08-26 | 3.55 | 3.75 | 0.18 | 5.04% | 3.53 | 3.75 | 278689 | 10226 | 2.91% |
| 2025-08-25 | 3.57 | 3.57 | 0.09 | 2.59% | 3.52 | 3.64 | 243097 | 8693 | 2.54% |
| 2025-08-22 | 3.49 | 3.48 | -0.02 | -0.57% | 3.44 | 3.55 | 166598 | 5791 | 1.74% |
| 2025-08-21 | 3.49 | 3.50 | 0.02 | 0.57% | 3.44 | 3.58 | 232559 | 8187 | 2.43% |
| 2025-08-20 | 3.35 | 3.48 | 0.13 | 3.88% | 3.33 | 3.48 | 201286 | 6880 | 2.11% |
| 2025-08-19 | 3.37 | 3.35 | -0.02 | -0.59% | 3.32 | 3.40 | 122370 | 4104 | 1.28% |
| 2025-08-18 | 3.30 | 3.37 | 0.09 | 2.74% | 3.30 | 3.43 | 197834 | 6654 | 2.07% |
| 2025-08-15 | 3.23 | 3.28 | 0.05 | 1.55% | 3.22 | 3.29 | 127498 | 4160 | 1.33% |
| 2025-08-14 | 3.24 | 3.23 | 0.00 | 0.00% | 3.21 | 3.32 | 176312 | 5753 | 1.84% |
| 2025-08-13 | 3.24 | 3.23 | -0.01 | -0.31% | 3.22 | 3.26 | 110872 | 3595 | 1.16% |
| 2025-08-12 | 3.25 | 3.24 | -0.02 | -0.61% | 3.21 | 3.26 | 108418 | 3504 | 1.13% |
| 2025-08-11 | 3.27 | 3.26 | -0.02 | -0.61% | 3.24 | 3.32 | 126613 | 4148 | 1.32% |
| 2025-08-08 | 3.20 | 3.28 | 0.07 | 2.18% | 3.17 | 3.29 | 204778 | 6612 | 2.14% |
| 2025-08-07 | 3.19 | 3.21 | 0.01 | 0.31% | 3.19 | 3.25 | 153132 | 4925 | 1.60% |
| 2025-08-06 | 3.16 | 3.20 | 0.03 | 0.95% | 3.15 | 3.22 | 164921 | 5271 | 1.73% |
| 2025-08-05 | 3.13 | 3.17 | 0.05 | 1.60% | 3.12 | 3.18 | 135506 | 4285 | 1.42% |
| 2025-08-04 | 3.04 | 3.12 | 0.08 | 2.63% | 3.01 | 3.13 | 124079 | 3840 | 1.30% |
| 2025-08-01 | 3.01 | 3.04 | 0.05 | 1.67% | 3.00 | 3.06 | 94515 | 2865 | 0.99% |
| 2025-07-31 | 3.07 | 2.99 | -0.08 | -2.61% | 2.97 | 3.09 | 190934 | 5774 | 2.00% |
| 2025-07-30 | 3.13 | 3.07 | -0.08 | -2.54% | 3.06 | 3.14 | 138122 | 4272 | 1.44% |
| 2025-07-29 | 3.17 | 3.15 | -0.04 | -1.25% | 3.13 | 3.19 | 95593 | 3011 | 1.00% |
| 2025-07-28 | 3.13 | 3.19 | 0.05 | 1.59% | 3.10 | 3.21 | 129005 | 4093 | 1.35% |
| 2025-07-25 | 3.12 | 3.14 | 0.02 | 0.64% | 3.10 | 3.17 | 98181 | 3081 | 1.03% |
| 2025-07-24 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.14 | 96189 | 2997 | 1.01% |
| 2025-07-23 | 3.11 | 3.10 | -0.05 | -1.59% | 3.05 | 3.14 | 163086 | 5058 | 1.71% |
| 2025-07-22 | 3.18 | 3.15 | -0.04 | -1.25% | 3.13 | 3.20 | 172157 | 5433 | 1.80% |
| 2025-07-21 | 3.16 | 3.19 | 0.03 | 0.95% | 3.15 | 3.21 | 91076 | 2900 | 0.95% |
| 2025-07-18 | 3.21 | 3.16 | -0.07 | -2.17% | 3.15 | 3.22 | 143446 | 4553 | 1.50% |
| 2025-07-17 | 3.20 | 3.23 | 0.02 | 0.62% | 3.18 | 3.24 | 105005 | 3373 | 1.10% |
| 2025-07-16 | 3.15 | 3.21 | 0.04 | 1.26% | 3.15 | 3.24 | 120488 | 3862 | 1.26% |
| 2025-07-15 | 3.16 | 3.17 | 0.03 | 0.96% | 3.13 | 3.20 | 148414 | 4692 | 1.55% |
| 2025-07-14 | 3.21 | 3.14 | -0.16 | -4.85% | 3.14 | 3.22 | 375172 | 11883 | 3.92% |
| 2025-07-11 | 3.34 | 3.30 | -0.07 | -2.08% | 3.27 | 3.37 | 192606 | 6374 | 2.01% |
| 2025-07-10 | 3.37 | 3.37 | 0.00 | 0.00% | 3.31 | 3.46 | 238799 | 8092 | 2.50% |
| 2025-07-09 | 3.36 | 3.37 | 0.03 | 0.90% | 3.32 | 3.47 | 292876 | 9924 | 3.06% |
| 2025-07-08 | 3.21 | 3.34 | 0.16 | 5.03% | 3.20 | 3.34 | 291268 | 9571 | 3.05% |
| 2025-07-07 | 3.22 | 3.18 | -0.06 | -1.85% | 3.15 | 3.24 | 234936 | 7505 | 2.46% |
| 2025-07-04 | 3.26 | 3.24 | -0.01 | -0.31% | 3.23 | 3.33 | 224726 | 7370 | 2.35% |
| 2025-07-03 | 3.30 | 3.25 | -0.07 | -2.11% | 3.23 | 3.32 | 256539 | 8372 | 2.68% |
| 2025-07-02 | 3.32 | 3.32 | -0.03 | -0.90% | 3.29 | 3.40 | 244944 | 8171 | 2.56% |
| 2025-07-01 | 3.32 | 3.35 | 0.03 | 0.90% | 3.26 | 3.39 | 270876 | 9016 | 2.83% |
| 2025-06-30 | 3.40 | 3.32 | -0.05 | -1.48% | 3.21 | 3.43 | 366339 | 12090 | 3.83% |
| 2025-06-27 | 3.41 | 3.37 | -0.04 | -1.17% | 3.35 | 3.53 | 377231 | 12982 | 3.95% |
| 2025-06-26 | 3.35 | 3.41 | 0.01 | 0.29% | 3.35 | 3.49 | 370879 | 12663 | 3.88% |
| 2025-06-25 | 3.31 | 3.40 | 0.16 | 4.94% | 3.31 | 3.40 | 531828 | 17958 | 5.56% |
| 2025-06-24 | 3.09 | 3.24 | 0.15 | 4.85% | 3.08 | 3.24 | 221033 | 7061 | 2.31% |
| 2025-06-23 | 3.02 | 3.09 | 0.01 | 0.32% | 2.93 | 3.11 | 408971 | 12297 | 4.28% |
| 2025-06-20 | 3.20 | 3.08 | -0.16 | -4.94% | 3.08 | 3.24 | 354349 | 11092 | 3.71% |
| 2025-06-19 | 3.16 | 3.24 | 0.08 | 2.53% | 3.13 | 3.28 | 519703 | 16693 | 5.44% |
| 2025-06-18 | 3.35 | 3.16 | -0.14 | -4.24% | 3.14 | 3.39 | 795151 | 25470 | 8.32% |
| 2025-06-17 | 3.54 | 3.30 | -0.17 | -4.90% | 3.30 | 3.61 | 846306 | 29079 | 8.85% |
| 2025-06-16 | 3.29 | 3.47 | 0.17 | 5.15% | 3.25 | 3.47 | 457833 | 15685 | 4.79% |
| 2025-06-13 | 3.19 | 3.30 | 0.15 | 4.76% | 3.10 | 3.31 | 501421 | 16085 | 5.24% |
| 2025-06-12 | 3.00 | 3.15 | 0.15 | 5.00% | 2.98 | 3.15 | 405320 | 12565 | 4.24% |
| 2025-06-11 | 2.97 | 3.00 | 0.05 | 1.69% | 2.91 | 3.01 | 321537 | 9548 | 3.36% |
| 2025-06-10 | 2.83 | 2.95 | 0.12 | 4.24% | 2.82 | 2.97 | 414713 | 12079 | 4.34% |
| 2025-06-09 | 2.80 | 2.83 | 0.04 | 1.43% | 2.74 | 2.83 | 259110 | 7200 | 2.71% |