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 | 2.89 | 2.88 | 0.01 | 0.35% | 2.86 | 2.91 | 301503 | 8666 | 2.05% |
| 2025-09-15 | 3.02 | 2.87 | -0.16 | -5.28% | 2.83 | 3.02 | 673799 | 19570 | 4.58% |
| 2025-09-12 | 3.06 | 3.03 | -0.04 | -1.30% | 3.02 | 3.06 | 263885 | 8009 | 1.79% |
| 2025-09-11 | 3.03 | 3.07 | 0.03 | 0.99% | 3.01 | 3.08 | 257189 | 7839 | 1.75% |
| 2025-09-10 | 3.04 | 3.04 | 0.01 | 0.33% | 3.01 | 3.05 | 261978 | 7936 | 1.78% |
| 2025-09-09 | 3.05 | 3.03 | -0.02 | -0.66% | 3.03 | 3.09 | 246495 | 7519 | 1.67% |
| 2025-09-08 | 3.09 | 3.05 | -0.06 | -1.93% | 3.03 | 3.10 | 329470 | 10062 | 2.24% |
| 2025-09-05 | 3.05 | 3.11 | 0.09 | 2.98% | 3.01 | 3.14 | 303381 | 9304 | 2.06% |
| 2025-09-04 | 3.15 | 3.02 | -0.11 | -3.51% | 3.01 | 3.15 | 427170 | 13028 | 2.90% |
| 2025-09-03 | 3.13 | 3.13 | 0.00 | 0.00% | 3.10 | 3.18 | 310542 | 9745 | 2.11% |
| 2025-09-02 | 3.25 | 3.13 | -0.11 | -3.40% | 3.09 | 3.26 | 635430 | 20002 | 4.32% |
| 2025-09-01 | 3.38 | 3.24 | -0.14 | -4.14% | 3.22 | 3.39 | 703890 | 22908 | 4.78% |
| 2025-08-29 | 3.35 | 3.38 | 0.03 | 0.90% | 3.35 | 3.73 | 1268910 | 43956 | 8.62% |
| 2025-08-28 | 3.42 | 3.35 | -0.03 | -0.89% | 3.21 | 3.47 | 657640 | 22204 | 4.47% |
| 2025-08-27 | 3.23 | 3.38 | 0.14 | 4.32% | 3.23 | 3.49 | 887027 | 29836 | 6.03% |
| 2025-08-26 | 3.22 | 3.24 | 0.02 | 0.62% | 3.18 | 3.29 | 413731 | 13426 | 2.81% |
| 2025-08-25 | 3.22 | 3.22 | -0.04 | -1.23% | 3.17 | 3.24 | 479753 | 15392 | 3.26% |
| 2025-08-22 | 3.28 | 3.26 | -0.01 | -0.31% | 3.22 | 3.29 | 317788 | 10320 | 2.16% |
| 2025-08-21 | 3.25 | 3.27 | 0.02 | 0.62% | 3.21 | 3.30 | 391399 | 12735 | 2.66% |
| 2025-08-20 | 3.26 | 3.25 | -0.02 | -0.61% | 3.20 | 3.26 | 324448 | 10469 | 2.20% |
| 2025-08-19 | 3.26 | 3.27 | 0.02 | 0.62% | 3.25 | 3.35 | 446169 | 14679 | 3.03% |
| 2025-08-18 | 3.24 | 3.25 | 0.00 | 0.00% | 3.18 | 3.26 | 488024 | 15689 | 3.32% |
| 2025-08-15 | 3.19 | 3.25 | 0.07 | 2.20% | 3.19 | 3.27 | 341127 | 11040 | 2.32% |
| 2025-08-14 | 3.33 | 3.18 | -0.16 | -4.79% | 3.16 | 3.34 | 671719 | 21659 | 4.56% |
| 2025-08-13 | 3.34 | 3.34 | 0.01 | 0.30% | 3.32 | 3.41 | 417264 | 13986 | 2.83% |
| 2025-08-12 | 3.49 | 3.33 | -0.16 | -4.58% | 3.33 | 3.52 | 667521 | 22623 | 4.54% |
| 2025-08-11 | 3.41 | 3.49 | 0.10 | 2.95% | 3.40 | 3.54 | 552683 | 19256 | 3.76% |
| 2025-08-08 | 3.35 | 3.39 | 0.02 | 0.59% | 3.33 | 3.45 | 517427 | 17531 | 3.52% |
| 2025-08-07 | 3.23 | 3.37 | 0.12 | 3.69% | 3.23 | 3.43 | 702772 | 23603 | 4.77% |
| 2025-08-06 | 3.28 | 3.25 | -0.03 | -0.91% | 3.22 | 3.29 | 465219 | 15097 | 3.16% |
| 2025-08-05 | 3.09 | 3.28 | 0.19 | 6.15% | 3.07 | 3.28 | 687234 | 22014 | 4.67% |
| 2025-08-04 | 3.03 | 3.09 | 0.02 | 0.65% | 3.00 | 3.12 | 315958 | 9735 | 2.15% |
| 2025-08-01 | 3.13 | 3.07 | -0.07 | -2.23% | 3.06 | 3.14 | 326491 | 10072 | 2.22% |
| 2025-07-31 | 3.09 | 3.14 | 0.05 | 1.62% | 3.07 | 3.16 | 444277 | 13833 | 3.02% |
| 2025-07-30 | 3.17 | 3.09 | -0.10 | -3.13% | 3.04 | 3.18 | 523528 | 16302 | 3.56% |
| 2025-07-29 | 3.18 | 3.19 | 0.05 | 1.59% | 3.13 | 3.23 | 457998 | 14542 | 3.11% |
| 2025-07-28 | 3.18 | 3.14 | 0.03 | 0.96% | 3.12 | 3.24 | 571799 | 18127 | 3.88% |
| 2025-07-25 | 3.20 | 3.11 | -0.08 | -2.51% | 3.11 | 3.22 | 590274 | 18576 | 4.01% |
| 2025-07-24 | 3.13 | 3.19 | 0.00 | 0.00% | 3.01 | 3.26 | 839801 | 26324 | 5.71% |
| 2025-07-23 | 3.44 | 3.19 | -0.27 | -7.80% | 3.15 | 3.45 | 1308498 | 42644 | 8.89% |
| 2025-07-22 | 3.44 | 3.46 | 0.04 | 1.17% | 3.43 | 3.55 | 578260 | 20136 | 3.93% |
| 2025-07-21 | 3.46 | 3.42 | -0.10 | -2.84% | 3.40 | 3.52 | 614677 | 21119 | 4.18% |
| 2025-07-18 | 3.58 | 3.52 | -0.07 | -1.95% | 3.44 | 3.60 | 715476 | 25252 | 4.86% |
| 2025-07-17 | 3.38 | 3.59 | 0.19 | 5.59% | 3.27 | 3.65 | 854842 | 29860 | 5.81% |
| 2025-07-16 | 3.67 | 3.40 | -0.27 | -7.36% | 3.40 | 3.72 | 1103679 | 39035 | 7.50% |
| 2025-07-15 | 3.65 | 3.67 | 0.01 | 0.27% | 3.55 | 3.70 | 693432 | 25138 | 4.71% |
| 2025-07-14 | 3.52 | 3.66 | 0.13 | 3.68% | 3.49 | 3.67 | 738064 | 26663 | 5.01% |
| 2025-07-11 | 3.51 | 3.53 | -0.01 | -0.28% | 3.46 | 3.66 | 900089 | 32012 | 6.12% |
| 2025-07-10 | 3.41 | 3.54 | 0.09 | 2.61% | 3.36 | 3.57 | 1119238 | 38958 | 7.60% |
| 2025-07-09 | 3.10 | 3.45 | 0.35 | 11.29% | 3.10 | 3.48 | 1175960 | 38771 | 7.99% |
| 2025-07-08 | 3.05 | 3.10 | 0.07 | 2.31% | 3.04 | 3.20 | 814351 | 25444 | 5.53% |
| 2025-07-07 | 3.20 | 3.03 | -0.19 | -5.90% | 3.01 | 3.23 | 1022682 | 31630 | 6.95% |
| 2025-07-04 | 3.45 | 3.22 | -0.22 | -6.40% | 3.16 | 3.45 | 1171574 | 38340 | 7.96% |
| 2025-07-03 | 3.36 | 3.44 | 0.06 | 1.78% | 3.36 | 3.57 | 1069671 | 36829 | 7.27% |
| 2025-07-02 | 3.58 | 3.38 | -0.14 | -3.98% | 3.37 | 3.86 | 1717630 | 61764 | 11.67% |
| 2025-07-01 | 3.19 | 3.52 | 0.33 | 10.34% | 3.19 | 3.66 | 1131488 | 38578 | 7.69% |
| 2025-06-30 | 3.23 | 3.19 | 0.01 | 0.31% | 3.10 | 3.28 | 801858 | 25595 | 5.45% |
| 2025-06-27 | 2.99 | 3.18 | 0.18 | 6.00% | 2.97 | 3.20 | 868475 | 27070 | 5.90% |
| 2025-06-26 | 2.94 | 3.00 | 0.05 | 1.69% | 2.90 | 3.04 | 677362 | 20085 | 4.60% |
| 2025-06-25 | 2.79 | 2.95 | 0.17 | 6.12% | 2.79 | 2.95 | 771242 | 22255 | 5.24% |
| 2025-06-24 | 2.77 | 2.78 | -0.03 | -1.07% | 2.72 | 2.81 | 519372 | 14375 | 3.53% |
| 2025-06-23 | 2.80 | 2.81 | -0.03 | -1.06% | 2.65 | 2.87 | 722184 | 20041 | 4.91% |
| 2025-06-20 | 2.85 | 2.84 | 0.02 | 0.71% | 2.79 | 2.87 | 555681 | 15703 | 3.78% |
| 2025-06-19 | 2.78 | 2.82 | 0.05 | 1.81% | 2.69 | 2.88 | 931367 | 25990 | 6.33% |
| 2025-06-18 | 2.65 | 2.77 | 0.12 | 4.53% | 2.64 | 2.85 | 991651 | 27495 | 6.74% |
| 2025-06-17 | 2.56 | 2.65 | 0.10 | 3.92% | 2.56 | 2.68 | 729457 | 19200 | 4.96% |
| 2025-06-16 | 2.52 | 2.55 | -0.01 | -0.39% | 2.51 | 2.57 | 444058 | 11307 | 3.02% |
| 2025-06-13 | 2.54 | 2.56 | 0.03 | 1.19% | 2.45 | 2.60 | 792358 | 19932 | 5.38% |
| 2025-06-12 | 2.48 | 2.53 | 0.13 | 5.42% | 2.47 | 2.58 | 909822 | 22983 | 6.18% |
| 2025-06-11 | 2.42 | 2.40 | -0.03 | -1.23% | 2.40 | 2.47 | 512757 | 12456 | 3.48% |
| 2025-06-10 | 2.50 | 2.43 | -0.09 | -3.57% | 2.40 | 2.51 | 804579 | 19694 | 5.47% |
| 2025-06-09 | 2.45 | 2.52 | 0.09 | 3.70% | 2.41 | 2.54 | 839573 | 20860 | 5.70% |