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 | 3.64 | 3.78 | 0.14 | 3.85% | 3.61 | 3.80 | 617615 | 23008 | 5.55% |
| 2025-09-15 | 3.62 | 3.64 | 0.03 | 0.83% | 3.59 | 3.69 | 394294 | 14336 | 3.54% |
| 2025-09-12 | 3.53 | 3.61 | 0.08 | 2.27% | 3.53 | 3.62 | 462666 | 16587 | 4.16% |
| 2025-09-11 | 3.49 | 3.53 | 0.03 | 0.86% | 3.44 | 3.53 | 279253 | 9760 | 2.51% |
| 2025-09-10 | 3.44 | 3.50 | 0.06 | 1.74% | 3.44 | 3.57 | 323068 | 11346 | 2.90% |
| 2025-09-09 | 3.51 | 3.44 | -0.07 | -1.99% | 3.43 | 3.51 | 271275 | 9392 | 2.44% |
| 2025-09-08 | 3.50 | 3.51 | -0.01 | -0.28% | 3.47 | 3.54 | 270740 | 9475 | 2.43% |
| 2025-09-05 | 3.45 | 3.52 | 0.07 | 2.03% | 3.40 | 3.52 | 310695 | 10774 | 2.79% |
| 2025-09-04 | 3.45 | 3.45 | -0.01 | -0.29% | 3.39 | 3.53 | 342662 | 11911 | 3.08% |
| 2025-09-03 | 3.56 | 3.46 | -0.10 | -2.81% | 3.42 | 3.57 | 350223 | 12257 | 3.15% |
| 2025-09-02 | 3.63 | 3.56 | -0.07 | -1.93% | 3.51 | 3.65 | 410772 | 14655 | 3.69% |
| 2025-09-01 | 3.64 | 3.63 | 0.02 | 0.55% | 3.61 | 3.69 | 376668 | 13723 | 3.38% |
| 2025-08-29 | 3.69 | 3.61 | -0.08 | -2.17% | 3.58 | 3.70 | 379821 | 13744 | 3.41% |
| 2025-08-28 | 3.65 | 3.69 | 0.01 | 0.27% | 3.51 | 3.72 | 620472 | 22512 | 5.57% |
| 2025-08-27 | 3.82 | 3.68 | -0.12 | -3.16% | 3.67 | 3.94 | 796321 | 30288 | 7.15% |
| 2025-08-26 | 3.69 | 3.80 | 0.11 | 2.98% | 3.62 | 3.81 | 666166 | 25001 | 5.98% |
| 2025-08-25 | 3.57 | 3.69 | 0.12 | 3.36% | 3.55 | 3.75 | 915497 | 33693 | 8.22% |
| 2025-08-22 | 3.54 | 3.57 | 0.03 | 0.85% | 3.51 | 3.57 | 558987 | 19812 | 5.02% |
| 2025-08-21 | 3.55 | 3.54 | -0.01 | -0.28% | 3.51 | 3.58 | 581445 | 20635 | 5.22% |
| 2025-08-20 | 3.53 | 3.55 | 0.03 | 0.85% | 3.47 | 3.55 | 647298 | 22717 | 5.81% |
| 2025-08-19 | 3.51 | 3.52 | -0.05 | -1.40% | 3.47 | 3.61 | 888267 | 31474 | 7.98% |
| 2025-08-18 | 3.35 | 3.57 | -0.40 | -10.08% | 3.33 | 3.74 | 1800760 | 63322 | 16.17% |
| 2025-08-15 | 3.93 | 3.97 | 0.04 | 1.02% | 3.91 | 3.98 | 331272 | 13080 | 2.98% |
| 2025-08-14 | 4.05 | 3.93 | -0.12 | -2.96% | 3.92 | 4.05 | 515782 | 20487 | 4.63% |
| 2025-08-13 | 4.04 | 4.05 | 0.01 | 0.25% | 4.00 | 4.06 | 393853 | 15889 | 3.54% |
| 2025-08-12 | 4.05 | 4.04 | -0.03 | -0.74% | 4.01 | 4.07 | 379167 | 15284 | 3.41% |
| 2025-08-11 | 4.01 | 4.07 | 0.02 | 0.49% | 4.01 | 4.07 | 369017 | 14960 | 3.31% |
| 2025-08-08 | 4.13 | 4.05 | -0.12 | -2.88% | 4.04 | 4.16 | 633200 | 25745 | 5.69% |
| 2025-08-07 | 4.15 | 4.17 | 0.01 | 0.24% | 4.13 | 4.27 | 884206 | 37130 | 7.94% |
| 2025-08-06 | 4.20 | 4.16 | 0.09 | 2.21% | 4.10 | 4.25 | 885166 | 36834 | 7.95% |
| 2025-08-05 | 4.12 | 4.07 | -0.06 | -1.45% | 4.06 | 4.19 | 571102 | 23392 | 5.13% |
| 2025-08-04 | 4.12 | 4.13 | -0.04 | -0.96% | 4.00 | 4.14 | 764869 | 31128 | 6.87% |
| 2025-08-01 | 3.99 | 4.17 | 0.20 | 5.04% | 3.95 | 4.27 | 1366003 | 56473 | 12.27% |
| 2025-07-31 | 4.05 | 3.97 | -0.08 | -1.98% | 3.96 | 4.20 | 976562 | 39812 | 8.77% |
| 2025-07-30 | 3.94 | 4.05 | 0.10 | 2.53% | 3.87 | 4.09 | 1040521 | 41626 | 9.35% |
| 2025-07-29 | 3.98 | 3.95 | -0.02 | -0.50% | 3.89 | 3.99 | 346609 | 13606 | 3.11% |
| 2025-07-28 | 3.99 | 3.97 | 0.00 | 0.00% | 3.93 | 4.02 | 362221 | 14316 | 3.25% |
| 2025-07-25 | 3.90 | 3.97 | 0.07 | 1.79% | 3.90 | 4.00 | 620601 | 24592 | 5.57% |
| 2025-07-24 | 3.86 | 3.90 | 0.04 | 1.04% | 3.84 | 3.95 | 361560 | 14052 | 3.25% |
| 2025-07-23 | 3.88 | 3.86 | -0.03 | -0.77% | 3.83 | 3.95 | 351013 | 13640 | 3.15% |
| 2025-07-22 | 3.96 | 3.89 | -0.08 | -2.02% | 3.86 | 3.98 | 418038 | 16332 | 3.75% |
| 2025-07-21 | 3.94 | 3.97 | -0.01 | -0.25% | 3.93 | 4.00 | 366025 | 14486 | 3.29% |
| 2025-07-18 | 4.00 | 3.98 | -0.01 | -0.25% | 3.95 | 4.13 | 507843 | 20369 | 4.56% |
| 2025-07-17 | 3.85 | 3.99 | 0.12 | 3.10% | 3.83 | 4.03 | 741848 | 29446 | 6.66% |
| 2025-07-16 | 3.86 | 3.87 | 0.01 | 0.26% | 3.83 | 3.95 | 407293 | 15830 | 3.66% |
| 2025-07-15 | 3.95 | 3.86 | -0.08 | -2.03% | 3.74 | 3.95 | 562416 | 21474 | 5.05% |
| 2025-07-14 | 3.95 | 3.94 | -0.02 | -0.51% | 3.88 | 3.97 | 361679 | 14151 | 3.25% |
| 2025-07-11 | 3.86 | 3.96 | 0.10 | 2.59% | 3.81 | 3.96 | 619912 | 24237 | 5.57% |
| 2025-07-10 | 3.88 | 3.86 | -0.03 | -0.77% | 3.83 | 3.92 | 283392 | 10957 | 2.55% |
| 2025-07-09 | 3.90 | 3.89 | 0.00 | 0.00% | 3.86 | 3.94 | 330778 | 12889 | 2.97% |
| 2025-07-08 | 3.85 | 3.89 | 0.04 | 1.04% | 3.83 | 3.91 | 306007 | 11849 | 2.75% |
| 2025-07-07 | 3.88 | 3.85 | -0.03 | -0.77% | 3.84 | 3.91 | 315147 | 12172 | 2.83% |
| 2025-07-04 | 3.91 | 3.88 | -0.05 | -1.27% | 3.87 | 4.01 | 504592 | 19848 | 4.53% |
| 2025-07-03 | 3.93 | 3.93 | 0.03 | 0.77% | 3.89 | 3.98 | 423789 | 16715 | 3.81% |
| 2025-07-02 | 3.94 | 3.90 | -0.09 | -2.26% | 3.86 | 3.99 | 529361 | 20724 | 4.75% |
| 2025-07-01 | 3.96 | 3.99 | 0.10 | 2.57% | 3.91 | 4.14 | 990966 | 39832 | 8.90% |
| 2025-06-30 | 3.87 | 3.89 | 0.03 | 0.78% | 3.82 | 3.90 | 417545 | 16106 | 3.75% |
| 2025-06-27 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 4.00 | 694263 | 27055 | 6.24% |
| 2025-06-26 | 3.83 | 3.81 | -0.02 | -0.52% | 3.80 | 3.89 | 436000 | 16749 | 3.92% |
| 2025-06-25 | 3.80 | 3.83 | 0.04 | 1.06% | 3.74 | 3.84 | 380450 | 14427 | 3.42% |
| 2025-06-24 | 3.67 | 3.79 | 0.12 | 3.27% | 3.65 | 3.80 | 411610 | 15451 | 3.70% |
| 2025-06-23 | 3.50 | 3.67 | 0.11 | 3.09% | 3.50 | 3.67 | 292307 | 10532 | 2.63% |
| 2025-06-20 | 3.63 | 3.56 | -0.05 | -1.39% | 3.52 | 3.64 | 246829 | 8804 | 2.22% |
| 2025-06-19 | 3.76 | 3.61 | -0.14 | -3.73% | 3.60 | 3.76 | 414670 | 15159 | 3.72% |
| 2025-06-18 | 3.78 | 3.75 | -0.07 | -1.83% | 3.72 | 3.81 | 412211 | 15461 | 3.70% |
| 2025-06-17 | 3.71 | 3.82 | 0.11 | 2.96% | 3.71 | 3.95 | 805212 | 30987 | 7.23% |
| 2025-06-16 | 3.67 | 3.71 | 0.03 | 0.82% | 3.64 | 3.73 | 266676 | 9864 | 2.40% |
| 2025-06-13 | 3.80 | 3.68 | -0.14 | -3.66% | 3.67 | 3.81 | 448768 | 16668 | 4.03% |
| 2025-06-12 | 3.82 | 3.82 | -0.01 | -0.26% | 3.77 | 3.87 | 350120 | 13402 | 3.14% |
| 2025-06-11 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.92 | 416264 | 16002 | 3.74% |
| 2025-06-10 | 3.92 | 3.83 | -0.09 | -2.30% | 3.76 | 3.94 | 597582 | 22960 | 5.37% |
| 2025-06-09 | 3.82 | 3.92 | 0.10 | 2.62% | 3.80 | 3.95 | 623066 | 24267 | 5.60% |