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 | 3.01 | 3.08 | 0.06 | 1.99% | 3.01 | 3.08 | 3295961 | 100651 | 6.48% |
| 2025-09-15 | 2.99 | 3.02 | 0.05 | 1.68% | 2.98 | 3.08 | 3088428 | 93508 | 6.07% |
| 2025-09-12 | 2.95 | 2.97 | 0.00 | 0.00% | 2.94 | 3.03 | 2712663 | 80844 | 5.34% |
| 2025-09-11 | 2.94 | 2.97 | 0.02 | 0.68% | 2.90 | 2.97 | 1912454 | 55983 | 3.76% |
| 2025-09-10 | 2.91 | 2.95 | 0.03 | 1.03% | 2.90 | 2.97 | 1935365 | 57018 | 3.81% |
| 2025-09-09 | 2.95 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 1778230 | 52185 | 3.50% |
| 2025-09-08 | 2.98 | 2.96 | -0.04 | -1.33% | 2.94 | 3.00 | 2033179 | 60181 | 4.00% |
| 2025-09-05 | 2.94 | 3.00 | 0.06 | 2.04% | 2.90 | 3.00 | 2314389 | 68380 | 4.55% |
| 2025-09-04 | 2.95 | 2.94 | -0.01 | -0.34% | 2.88 | 3.00 | 2778154 | 81750 | 5.46% |
| 2025-09-03 | 2.97 | 2.95 | -0.02 | -0.67% | 2.93 | 3.05 | 3596497 | 107596 | 7.07% |
| 2025-09-02 | 3.01 | 2.97 | -0.05 | -1.66% | 2.94 | 3.07 | 3027463 | 90592 | 5.95% |
| 2025-09-01 | 3.03 | 3.02 | 0.00 | 0.00% | 2.98 | 3.04 | 1739942 | 52380 | 3.42% |
| 2025-08-29 | 3.06 | 3.02 | -0.06 | -1.95% | 2.99 | 3.07 | 2452196 | 74062 | 4.88% |
| 2025-08-28 | 3.06 | 3.08 | 0.01 | 0.33% | 2.98 | 3.10 | 2266958 | 69153 | 4.51% |
| 2025-08-27 | 3.14 | 3.07 | -0.07 | -2.23% | 3.06 | 3.19 | 2820671 | 88417 | 5.61% |
| 2025-08-26 | 3.13 | 3.14 | 0.00 | 0.00% | 3.10 | 3.17 | 2097820 | 65800 | 4.17% |
| 2025-08-25 | 3.12 | 3.14 | 0.03 | 0.96% | 3.08 | 3.16 | 3921187 | 122413 | 7.80% |
| 2025-08-22 | 3.04 | 3.11 | 0.12 | 4.01% | 3.00 | 3.11 | 4618515 | 141270 | 9.18% |
| 2025-08-21 | 3.01 | 2.99 | -0.01 | -0.33% | 2.97 | 3.03 | 1612805 | 48388 | 3.21% |
| 2025-08-20 | 2.98 | 3.00 | 0.00 | 0.00% | 2.96 | 3.00 | 1626583 | 48512 | 3.23% |
| 2025-08-19 | 3.00 | 3.00 | 0.00 | 0.00% | 2.97 | 3.01 | 2054726 | 61397 | 4.09% |
| 2025-08-18 | 2.90 | 3.00 | 0.11 | 3.81% | 2.90 | 3.07 | 4917078 | 147568 | 9.78% |
| 2025-08-15 | 2.86 | 2.89 | 0.01 | 0.35% | 2.86 | 2.90 | 1081715 | 31219 | 2.15% |
| 2025-08-14 | 2.92 | 2.88 | -0.05 | -1.71% | 2.88 | 2.93 | 1606806 | 46603 | 3.20% |
| 2025-08-13 | 2.94 | 2.93 | 0.00 | 0.00% | 2.91 | 2.94 | 1393313 | 40729 | 2.77% |
| 2025-08-12 | 2.95 | 2.93 | -0.02 | -0.68% | 2.92 | 2.95 | 1131636 | 33166 | 2.25% |
| 2025-08-11 | 2.93 | 2.95 | 0.01 | 0.34% | 2.91 | 2.96 | 1484945 | 43620 | 2.95% |
| 2025-08-08 | 2.99 | 2.94 | -0.05 | -1.67% | 2.94 | 3.00 | 1948888 | 57595 | 3.88% |
| 2025-08-07 | 2.99 | 2.99 | -0.02 | -0.66% | 2.98 | 3.07 | 2342884 | 70670 | 4.66% |
| 2025-08-06 | 2.98 | 3.01 | 0.04 | 1.35% | 2.95 | 3.04 | 2495166 | 74530 | 4.96% |
| 2025-08-05 | 2.96 | 2.97 | 0.02 | 0.68% | 2.95 | 3.00 | 1089537 | 32321 | 2.17% |
| 2025-08-04 | 2.98 | 2.95 | -0.05 | -1.67% | 2.93 | 2.99 | 1477442 | 43554 | 2.94% |
| 2025-08-01 | 2.96 | 3.00 | 0.04 | 1.35% | 2.96 | 3.02 | 1676169 | 50110 | 3.33% |
| 2025-07-31 | 3.01 | 2.96 | -0.06 | -1.99% | 2.95 | 3.04 | 2035135 | 60782 | 4.05% |
| 2025-07-30 | 2.99 | 3.02 | 0.02 | 0.67% | 2.98 | 3.10 | 3258961 | 99103 | 6.48% |
| 2025-07-29 | 3.03 | 3.00 | -0.04 | -1.32% | 2.92 | 3.05 | 3427862 | 101503 | 6.82% |
| 2025-07-28 | 3.08 | 3.04 | -0.04 | -1.30% | 3.03 | 3.09 | 1517516 | 46215 | 3.02% |
| 2025-07-25 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.12 | 1686545 | 52085 | 3.35% |
| 2025-07-24 | 3.00 | 3.09 | 0.09 | 3.00% | 2.99 | 3.11 | 2927325 | 89758 | 5.82% |
| 2025-07-23 | 3.04 | 3.00 | -0.05 | -1.64% | 3.00 | 3.07 | 1673361 | 50757 | 3.33% |
| 2025-07-22 | 3.06 | 3.05 | -0.01 | -0.33% | 2.98 | 3.06 | 1995739 | 60345 | 3.97% |
| 2025-07-21 | 3.06 | 3.06 | 0.00 | 0.00% | 3.03 | 3.08 | 1303818 | 39884 | 2.59% |
| 2025-07-18 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.11 | 1831306 | 56207 | 3.64% |
| 2025-07-17 | 3.05 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 914890 | 27768 | 1.82% |
| 2025-07-16 | 3.02 | 3.05 | 0.01 | 0.33% | 3.02 | 3.08 | 1162167 | 35475 | 2.31% |
| 2025-07-15 | 3.05 | 3.04 | -0.02 | -0.65% | 3.00 | 3.07 | 1095489 | 33173 | 2.18% |
| 2025-07-14 | 3.12 | 3.06 | -0.06 | -1.92% | 3.04 | 3.13 | 1489589 | 45714 | 2.96% |
| 2025-07-11 | 3.10 | 3.12 | 0.02 | 0.65% | 3.07 | 3.14 | 1556668 | 48437 | 3.10% |
| 2025-07-10 | 3.07 | 3.10 | 0.03 | 0.98% | 3.06 | 3.13 | 1636576 | 50765 | 3.25% |
| 2025-07-09 | 3.05 | 3.07 | 0.02 | 0.66% | 3.03 | 3.09 | 1511920 | 46329 | 3.01% |
| 2025-07-08 | 3.01 | 3.05 | 0.04 | 1.33% | 3.00 | 3.05 | 1008115 | 30589 | 2.00% |
| 2025-07-07 | 3.01 | 3.01 | -0.01 | -0.33% | 2.99 | 3.02 | 825481 | 24815 | 1.64% |
| 2025-07-04 | 3.04 | 3.02 | -0.03 | -0.98% | 3.01 | 3.06 | 1051532 | 31853 | 2.09% |
| 2025-07-03 | 3.03 | 3.05 | 0.01 | 0.33% | 3.03 | 3.07 | 1050846 | 31991 | 2.09% |
| 2025-07-02 | 3.07 | 3.04 | -0.05 | -1.62% | 3.02 | 3.08 | 1670471 | 50848 | 3.32% |
| 2025-07-01 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.15 | 2627467 | 81587 | 5.22% |
| 2025-06-30 | 3.02 | 3.06 | 0.07 | 2.34% | 2.97 | 3.08 | 2137384 | 64898 | 4.25% |
| 2025-06-27 | 3.00 | 2.99 | 0.01 | 0.34% | 2.97 | 3.05 | 1765034 | 53189 | 3.51% |
| 2025-06-26 | 2.97 | 2.98 | 0.00 | 0.00% | 2.96 | 3.04 | 2344639 | 70360 | 4.66% |
| 2025-06-25 | 2.92 | 2.98 | 0.07 | 2.41% | 2.89 | 2.98 | 2106389 | 61958 | 4.19% |
| 2025-06-24 | 2.82 | 2.91 | 0.10 | 3.56% | 2.81 | 2.91 | 2069256 | 59664 | 4.11% |
| 2025-06-23 | 2.81 | 2.81 | -0.01 | -0.35% | 2.78 | 2.82 | 993028 | 27843 | 1.97% |
| 2025-06-20 | 2.81 | 2.82 | -0.01 | -0.35% | 2.80 | 2.84 | 989292 | 27831 | 1.97% |
| 2025-06-19 | 2.87 | 2.83 | -0.06 | -2.08% | 2.81 | 2.89 | 1257515 | 35745 | 2.50% |
| 2025-06-18 | 2.90 | 2.89 | -0.02 | -0.69% | 2.87 | 2.91 | 774742 | 22346 | 1.54% |
| 2025-06-17 | 2.92 | 2.91 | -0.01 | -0.34% | 2.89 | 2.94 | 951044 | 27685 | 1.89% |
| 2025-06-16 | 2.90 | 2.92 | 0.01 | 0.34% | 2.88 | 2.94 | 867149 | 25272 | 1.72% |
| 2025-06-13 | 2.98 | 2.91 | -0.08 | -2.68% | 2.91 | 2.98 | 1761302 | 51594 | 3.50% |
| 2025-06-12 | 2.98 | 2.99 | 0.01 | 0.34% | 2.96 | 3.04 | 1813170 | 54416 | 3.61% |
| 2025-06-11 | 2.95 | 2.98 | 0.03 | 1.02% | 2.94 | 3.01 | 1386308 | 41386 | 2.76% |
| 2025-06-10 | 3.02 | 2.95 | -0.07 | -2.32% | 2.92 | 3.03 | 1658071 | 49089 | 3.30% |
| 2025-06-09 | 2.95 | 3.02 | 0.09 | 3.07% | 2.94 | 3.02 | 2195738 | 65677 | 4.37% |