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 | 3.63 | 3.83 | 0.20 | 5.51% | 3.61 | 3.88 | 4126484 | 155563 | 12.13% |
| 2025-09-15 | 3.66 | 3.63 | -0.06 | -1.63% | 3.62 | 3.71 | 1810291 | 66071 | 5.32% |
| 2025-09-12 | 3.71 | 3.69 | -0.01 | -0.27% | 3.62 | 3.76 | 2751979 | 101400 | 8.09% |
| 2025-09-11 | 3.65 | 3.70 | 0.02 | 0.54% | 3.54 | 3.70 | 2618121 | 95207 | 7.69% |
| 2025-09-10 | 3.66 | 3.68 | 0.00 | 0.00% | 3.63 | 3.79 | 2715810 | 100209 | 7.98% |
| 2025-09-09 | 3.80 | 3.68 | -0.16 | -4.17% | 3.66 | 3.84 | 3150504 | 117786 | 9.26% |
| 2025-09-08 | 3.81 | 3.84 | -0.03 | -0.78% | 3.76 | 3.94 | 4472563 | 170930 | 13.14% |
| 2025-09-05 | 3.88 | 3.87 | 0.05 | 1.31% | 3.69 | 3.89 | 7922242 | 301406 | 23.28% |
| 2025-09-04 | 3.51 | 3.82 | 0.35 | 10.09% | 3.50 | 3.82 | 4681434 | 178380 | 13.76% |
| 2025-09-03 | 3.67 | 3.47 | -0.19 | -5.19% | 3.45 | 3.71 | 3366063 | 120319 | 9.89% |
| 2025-09-02 | 3.70 | 3.66 | -0.05 | -1.35% | 3.56 | 3.71 | 3171786 | 115453 | 9.32% |
| 2025-09-01 | 3.53 | 3.71 | 0.19 | 5.40% | 3.52 | 3.80 | 4875554 | 178892 | 14.33% |
| 2025-08-29 | 3.57 | 3.52 | -0.04 | -1.12% | 3.46 | 3.60 | 2444362 | 86026 | 7.18% |
| 2025-08-28 | 3.47 | 3.56 | 0.04 | 1.14% | 3.43 | 3.60 | 3344875 | 117820 | 9.83% |
| 2025-08-27 | 3.60 | 3.52 | -0.07 | -1.95% | 3.49 | 3.74 | 6314290 | 228784 | 18.56% |
| 2025-08-26 | 3.38 | 3.59 | 0.21 | 6.21% | 3.34 | 3.72 | 4994369 | 180140 | 14.68% |
| 2025-08-25 | 3.38 | 3.38 | 0.00 | 0.00% | 3.35 | 3.43 | 2006032 | 67932 | 5.90% |
| 2025-08-22 | 3.36 | 3.38 | 0.00 | 0.00% | 3.36 | 3.47 | 1624786 | 55061 | 4.78% |
| 2025-08-21 | 3.37 | 3.38 | -0.04 | -1.17% | 3.36 | 3.46 | 2151098 | 73025 | 6.32% |
| 2025-08-20 | 3.31 | 3.42 | 0.10 | 3.01% | 3.26 | 3.55 | 3679404 | 125258 | 10.81% |
| 2025-08-19 | 3.25 | 3.32 | 0.07 | 2.15% | 3.21 | 3.34 | 2793319 | 91684 | 8.21% |
| 2025-08-18 | 3.19 | 3.25 | 0.07 | 2.20% | 3.18 | 3.29 | 2502265 | 81385 | 7.35% |
| 2025-08-15 | 3.11 | 3.18 | 0.08 | 2.58% | 3.10 | 3.23 | 1911324 | 60877 | 5.62% |
| 2025-08-14 | 3.17 | 3.10 | -0.08 | -2.52% | 3.08 | 3.19 | 1119306 | 34962 | 3.29% |
| 2025-08-13 | 3.17 | 3.18 | 0.01 | 0.32% | 3.14 | 3.19 | 913465 | 28948 | 2.68% |
| 2025-08-12 | 3.19 | 3.17 | -0.02 | -0.63% | 3.14 | 3.20 | 883623 | 27948 | 2.60% |
| 2025-08-11 | 3.09 | 3.19 | 0.09 | 2.90% | 3.09 | 3.20 | 1560160 | 49405 | 4.59% |
| 2025-08-08 | 3.16 | 3.10 | -0.07 | -2.21% | 3.09 | 3.17 | 1044552 | 32547 | 3.07% |
| 2025-08-07 | 3.15 | 3.17 | 0.01 | 0.32% | 3.15 | 3.24 | 1425894 | 45475 | 4.19% |
| 2025-08-06 | 3.11 | 3.16 | 0.03 | 0.96% | 3.08 | 3.17 | 1121178 | 35050 | 3.30% |
| 2025-08-05 | 3.09 | 3.13 | 0.04 | 1.29% | 3.09 | 3.15 | 879878 | 27514 | 2.59% |
| 2025-08-04 | 3.06 | 3.09 | 0.02 | 0.65% | 3.04 | 3.09 | 789940 | 24185 | 2.32% |
| 2025-08-01 | 3.07 | 3.07 | -0.01 | -0.32% | 3.05 | 3.13 | 735689 | 22706 | 2.16% |
| 2025-07-31 | 3.15 | 3.08 | -0.09 | -2.84% | 3.08 | 3.19 | 1170846 | 36674 | 3.44% |
| 2025-07-30 | 3.16 | 3.17 | -0.01 | -0.31% | 3.14 | 3.21 | 1212255 | 38527 | 3.56% |
| 2025-07-29 | 3.17 | 3.18 | -0.02 | -0.63% | 3.13 | 3.20 | 1280704 | 40525 | 3.76% |
| 2025-07-28 | 3.11 | 3.20 | 0.11 | 3.56% | 3.09 | 3.23 | 2394988 | 76057 | 7.04% |
| 2025-07-25 | 3.09 | 3.09 | 0.01 | 0.32% | 3.06 | 3.13 | 1303518 | 40448 | 3.83% |
| 2025-07-24 | 3.04 | 3.08 | 0.04 | 1.32% | 3.03 | 3.09 | 859331 | 26415 | 2.53% |
| 2025-07-23 | 3.09 | 3.04 | -0.05 | -1.62% | 3.04 | 3.09 | 904531 | 27674 | 2.66% |
| 2025-07-22 | 3.11 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 982942 | 30431 | 2.89% |
| 2025-07-21 | 3.05 | 3.09 | 0.03 | 0.98% | 3.04 | 3.10 | 858518 | 26421 | 2.52% |
| 2025-07-18 | 3.10 | 3.06 | -0.04 | -1.29% | 3.04 | 3.11 | 926650 | 28393 | 2.72% |
| 2025-07-17 | 3.04 | 3.10 | 0.05 | 1.64% | 3.03 | 3.12 | 1103010 | 34088 | 3.24% |
| 2025-07-16 | 3.03 | 3.05 | 0.01 | 0.33% | 3.02 | 3.09 | 813499 | 24894 | 2.39% |
| 2025-07-15 | 3.07 | 3.04 | -0.06 | -1.94% | 3.01 | 3.08 | 1389549 | 42178 | 4.08% |
| 2025-07-14 | 3.10 | 3.10 | 0.00 | 0.00% | 3.08 | 3.12 | 821429 | 25440 | 2.41% |
| 2025-07-11 | 3.13 | 3.10 | -0.03 | -0.96% | 3.07 | 3.14 | 1365726 | 42270 | 4.01% |
| 2025-07-10 | 3.16 | 3.13 | -0.05 | -1.57% | 3.11 | 3.18 | 1282110 | 40143 | 3.77% |
| 2025-07-09 | 3.18 | 3.18 | 0.01 | 0.32% | 3.14 | 3.24 | 1805934 | 57460 | 5.31% |
| 2025-07-08 | 3.13 | 3.17 | 0.03 | 0.96% | 3.11 | 3.20 | 1296386 | 41083 | 3.81% |
| 2025-07-07 | 3.12 | 3.14 | 0.00 | 0.00% | 3.10 | 3.16 | 1119710 | 35037 | 3.29% |
| 2025-07-04 | 3.21 | 3.14 | -0.09 | -2.79% | 3.13 | 3.22 | 1822750 | 57523 | 5.36% |
| 2025-07-03 | 3.21 | 3.23 | 0.03 | 0.94% | 3.16 | 3.26 | 2139032 | 68839 | 6.29% |
| 2025-07-02 | 3.28 | 3.20 | -0.11 | -3.32% | 3.18 | 3.29 | 2264273 | 72781 | 6.65% |
| 2025-07-01 | 3.35 | 3.31 | -0.08 | -2.36% | 3.26 | 3.36 | 2563468 | 84478 | 7.53% |
| 2025-06-30 | 3.34 | 3.39 | 0.04 | 1.19% | 3.26 | 3.50 | 3944109 | 132632 | 11.59% |
| 2025-06-27 | 3.30 | 3.35 | 0.10 | 3.08% | 3.25 | 3.36 | 3763694 | 124816 | 11.06% |
| 2025-06-26 | 3.30 | 3.25 | -0.05 | -1.52% | 3.24 | 3.36 | 3657454 | 120366 | 10.75% |
| 2025-06-25 | 3.33 | 3.30 | -0.14 | -4.07% | 3.26 | 3.35 | 5207381 | 171692 | 15.30% |
| 2025-06-24 | 3.21 | 3.44 | 0.31 | 9.90% | 3.18 | 3.44 | 5884088 | 196069 | 17.29% |
| 2025-06-23 | 2.94 | 3.13 | 0.16 | 5.39% | 2.94 | 3.15 | 3749124 | 115532 | 11.02% |
| 2025-06-20 | 2.93 | 2.97 | 0.03 | 1.02% | 2.87 | 3.01 | 1813444 | 53370 | 5.33% |
| 2025-06-19 | 3.03 | 2.94 | -0.13 | -4.23% | 2.93 | 3.05 | 2365229 | 70309 | 6.95% |
| 2025-06-18 | 2.93 | 3.07 | 0.17 | 5.86% | 2.89 | 3.15 | 4303893 | 130236 | 12.65% |
| 2025-06-17 | 2.85 | 2.90 | 0.05 | 1.75% | 2.84 | 2.94 | 2137402 | 61945 | 6.28% |
| 2025-06-16 | 2.81 | 2.85 | 0.02 | 0.71% | 2.81 | 2.87 | 1313943 | 37398 | 3.86% |
| 2025-06-13 | 2.91 | 2.83 | -0.11 | -3.74% | 2.81 | 2.94 | 2360160 | 67635 | 6.94% |
| 2025-06-12 | 3.00 | 2.94 | -0.04 | -1.34% | 2.91 | 3.04 | 4777808 | 142075 | 14.04% |
| 2025-06-11 | 2.72 | 2.98 | 0.27 | 9.96% | 2.72 | 2.98 | 2310265 | 67977 | 6.79% |
| 2025-06-10 | 2.78 | 2.71 | -0.07 | -2.52% | 2.68 | 2.79 | 1141702 | 31136 | 3.36% |
| 2025-06-09 | 2.70 | 2.78 | 0.08 | 2.96% | 2.70 | 2.78 | 1443211 | 39685 | 4.24% |