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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 3.11 | 3.21 | 0.11 | 3.55% | 3.11 | 3.28 | 756127 | 24152 | 5.67% |
| 2025-09-12 | 2.98 | 3.10 | 0.11 | 3.68% | 2.96 | 3.13 | 650654 | 19892 | 4.88% |
| 2025-09-11 | 2.98 | 2.99 | 0.00 | 0.00% | 2.89 | 2.99 | 559190 | 16475 | 4.19% |
| 2025-09-10 | 2.83 | 2.99 | 0.17 | 6.03% | 2.83 | 3.00 | 656537 | 19124 | 4.92% |
| 2025-09-09 | 2.84 | 2.82 | -0.02 | -0.70% | 2.79 | 2.85 | 227384 | 6409 | 1.71% |
| 2025-09-08 | 2.83 | 2.84 | 0.02 | 0.71% | 2.82 | 2.87 | 265140 | 7532 | 1.99% |
| 2025-09-05 | 2.78 | 2.82 | 0.05 | 1.81% | 2.74 | 2.83 | 293250 | 8175 | 2.20% |
| 2025-09-04 | 2.84 | 2.77 | -0.05 | -1.77% | 2.75 | 2.84 | 387084 | 10826 | 2.90% |
| 2025-09-03 | 2.90 | 2.82 | -0.08 | -2.76% | 2.80 | 2.91 | 426371 | 12214 | 3.20% |
| 2025-09-02 | 2.95 | 2.90 | -0.21 | -6.75% | 2.84 | 2.95 | 923395 | 26681 | 6.92% |
| 2025-09-01 | 3.07 | 3.11 | 0.06 | 1.97% | 3.03 | 3.14 | 456911 | 14156 | 3.43% |
| 2025-08-29 | 3.09 | 3.05 | -0.03 | -0.97% | 3.04 | 3.12 | 440601 | 13532 | 3.30% |
| 2025-08-28 | 3.03 | 3.08 | 0.05 | 1.65% | 2.96 | 3.08 | 503243 | 15204 | 3.77% |
| 2025-08-27 | 3.10 | 3.03 | -0.07 | -2.26% | 3.01 | 3.17 | 447838 | 13783 | 3.36% |
| 2025-08-26 | 3.02 | 3.10 | 0.09 | 2.99% | 3.00 | 3.13 | 621772 | 19211 | 4.66% |
| 2025-08-25 | 3.00 | 3.01 | 0.03 | 1.01% | 2.96 | 3.03 | 309169 | 9279 | 2.32% |
| 2025-08-22 | 3.02 | 2.98 | -0.01 | -0.33% | 2.95 | 3.02 | 295164 | 8772 | 2.21% |
| 2025-08-21 | 2.95 | 2.99 | 0.03 | 1.01% | 2.95 | 3.02 | 416070 | 12431 | 3.12% |
| 2025-08-20 | 2.95 | 2.96 | 0.01 | 0.34% | 2.92 | 2.96 | 229649 | 6751 | 1.72% |
| 2025-08-19 | 2.92 | 2.95 | 0.03 | 1.03% | 2.90 | 2.96 | 299365 | 8806 | 2.25% |
| 2025-08-18 | 2.90 | 2.92 | 0.04 | 1.39% | 2.87 | 2.94 | 262424 | 7648 | 1.97% |
| 2025-08-15 | 2.89 | 2.88 | 0.00 | 0.00% | 2.87 | 2.90 | 199449 | 5754 | 1.50% |
| 2025-08-14 | 2.92 | 2.88 | -0.05 | -1.71% | 2.87 | 2.95 | 278715 | 8090 | 2.09% |
| 2025-08-13 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 249160 | 7314 | 1.87% |
| 2025-08-12 | 2.95 | 2.95 | -0.01 | -0.34% | 2.94 | 2.97 | 191286 | 5650 | 1.43% |
| 2025-08-11 | 2.92 | 2.96 | 0.04 | 1.37% | 2.89 | 2.97 | 342057 | 10051 | 2.57% |
| 2025-08-08 | 2.93 | 2.92 | 0.00 | 0.00% | 2.89 | 2.94 | 236785 | 6888 | 1.78% |
| 2025-08-07 | 2.91 | 2.92 | 0.01 | 0.34% | 2.88 | 2.93 | 249078 | 7233 | 1.87% |
| 2025-08-06 | 2.88 | 2.91 | 0.03 | 1.04% | 2.86 | 2.91 | 280049 | 8108 | 2.10% |
| 2025-08-05 | 2.86 | 2.88 | 0.02 | 0.70% | 2.84 | 2.90 | 326840 | 9406 | 2.45% |
| 2025-08-04 | 2.80 | 2.86 | 0.04 | 1.42% | 2.77 | 2.87 | 279527 | 7937 | 2.10% |
| 2025-08-01 | 2.80 | 2.82 | 0.01 | 0.36% | 2.80 | 2.84 | 176769 | 4981 | 1.33% |
| 2025-07-31 | 2.86 | 2.81 | -0.06 | -2.09% | 2.80 | 2.89 | 344241 | 9773 | 2.58% |
| 2025-07-30 | 2.85 | 2.87 | 0.03 | 1.06% | 2.84 | 2.90 | 492405 | 14150 | 3.69% |
| 2025-07-29 | 2.85 | 2.84 | -0.01 | -0.35% | 2.80 | 2.86 | 207951 | 5869 | 1.56% |
| 2025-07-28 | 2.85 | 2.85 | 0.00 | 0.00% | 2.82 | 2.86 | 187787 | 5333 | 1.41% |
| 2025-07-25 | 2.88 | 2.85 | -0.03 | -1.04% | 2.84 | 2.88 | 258758 | 7379 | 1.94% |
| 2025-07-24 | 2.83 | 2.88 | 0.05 | 1.77% | 2.82 | 2.88 | 247508 | 7057 | 1.86% |
| 2025-07-23 | 2.88 | 2.83 | -0.04 | -1.39% | 2.83 | 2.90 | 296611 | 8472 | 2.22% |
| 2025-07-22 | 2.85 | 2.87 | 0.02 | 0.70% | 2.81 | 2.88 | 332390 | 9472 | 2.49% |
| 2025-07-21 | 2.79 | 2.85 | 0.06 | 2.15% | 2.77 | 2.87 | 349834 | 9913 | 2.62% |
| 2025-07-18 | 2.78 | 2.79 | 0.02 | 0.72% | 2.75 | 2.79 | 258811 | 7177 | 1.94% |
| 2025-07-17 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.80 | 257203 | 7140 | 1.93% |
| 2025-07-16 | 2.80 | 2.79 | 0.00 | 0.00% | 2.78 | 2.81 | 190072 | 5309 | 1.43% |
| 2025-07-15 | 2.85 | 2.79 | -0.07 | -2.45% | 2.76 | 2.85 | 359549 | 10054 | 2.70% |
| 2025-07-14 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 253549 | 7269 | 1.90% |
| 2025-07-11 | 2.89 | 2.87 | -0.01 | -0.35% | 2.84 | 2.89 | 303778 | 8695 | 2.28% |
| 2025-07-10 | 2.84 | 2.88 | 0.04 | 1.41% | 2.84 | 2.89 | 331272 | 9522 | 2.48% |
| 2025-07-09 | 2.87 | 2.84 | -0.01 | -0.35% | 2.84 | 2.90 | 283275 | 8122 | 2.12% |
| 2025-07-08 | 2.84 | 2.85 | 0.01 | 0.35% | 2.82 | 2.87 | 297031 | 8450 | 2.23% |
| 2025-07-07 | 2.80 | 2.84 | 0.03 | 1.07% | 2.77 | 2.85 | 304251 | 8578 | 2.28% |
| 2025-07-04 | 2.85 | 2.81 | -0.05 | -1.75% | 2.79 | 2.86 | 380652 | 10724 | 2.85% |
| 2025-07-03 | 2.85 | 2.86 | 0.00 | 0.00% | 2.84 | 2.89 | 381851 | 10910 | 2.86% |
| 2025-07-02 | 2.83 | 2.86 | 0.06 | 2.14% | 2.82 | 2.91 | 637463 | 18260 | 4.78% |
| 2025-07-01 | 2.81 | 2.80 | -0.01 | -0.36% | 2.77 | 2.82 | 319746 | 8926 | 2.40% |
| 2025-06-30 | 2.77 | 2.81 | 0.07 | 2.55% | 2.75 | 2.82 | 439209 | 12254 | 3.29% |
| 2025-06-27 | 2.78 | 2.74 | -0.07 | -2.49% | 2.73 | 2.78 | 481902 | 13285 | 3.61% |
| 2025-06-26 | 2.77 | 2.81 | 0.03 | 1.08% | 2.75 | 2.88 | 869569 | 24288 | 6.52% |
| 2025-06-25 | 2.82 | 2.78 | -0.12 | -4.14% | 2.74 | 2.85 | 1066875 | 29623 | 8.00% |
| 2025-06-24 | 2.90 | 2.90 | -0.32 | -9.94% | 2.90 | 2.95 | 1128772 | 32813 | 8.46% |
| 2025-06-23 | 3.19 | 3.22 | 0.16 | 5.23% | 3.12 | 3.29 | 1422277 | 45412 | 10.67% |
| 2025-06-20 | 3.09 | 3.06 | -0.18 | -5.56% | 3.02 | 3.17 | 1196364 | 36876 | 8.97% |
| 2025-06-19 | 2.93 | 3.24 | 0.23 | 7.64% | 2.91 | 3.30 | 2041726 | 64441 | 15.31% |
| 2025-06-18 | 3.10 | 3.01 | -0.16 | -5.05% | 2.99 | 3.17 | 1207532 | 36903 | 9.06% |
| 2025-06-17 | 2.88 | 3.17 | 0.24 | 8.19% | 2.79 | 3.21 | 1783914 | 53020 | 13.38% |
| 2025-06-16 | 2.99 | 2.93 | -0.04 | -1.35% | 2.85 | 3.20 | 1646417 | 49311 | 12.35% |
| 2025-06-13 | 2.88 | 2.97 | 0.22 | 8.00% | 2.83 | 3.03 | 1481717 | 43468 | 11.11% |
| 2025-06-12 | 2.84 | 2.75 | -0.01 | -0.36% | 2.75 | 2.89 | 304779 | 8491 | 2.29% |
| 2025-06-11 | 2.76 | 2.76 | 0.01 | 0.36% | 2.74 | 2.77 | 191522 | 5280 | 1.44% |
| 2025-06-10 | 2.79 | 2.75 | -0.03 | -1.08% | 2.71 | 2.80 | 273722 | 7536 | 2.05% |
| 2025-06-09 | 2.78 | 2.78 | 0.00 | 0.00% | 2.76 | 2.83 | 285109 | 7942 | 2.14% |