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 | 3.88 | 3.98 | 0.09 | 2.31% | 3.85 | 3.98 | 246512 | 9706 | 2.11% |
| 2025-09-15 | 3.90 | 3.89 | -0.02 | -0.51% | 3.84 | 3.92 | 124881 | 4832 | 1.07% |
| 2025-09-12 | 3.94 | 3.91 | -0.02 | -0.51% | 3.90 | 3.95 | 112346 | 4403 | 0.96% |
| 2025-09-11 | 3.85 | 3.93 | 0.08 | 2.08% | 3.80 | 3.93 | 181143 | 7037 | 1.55% |
| 2025-09-10 | 3.84 | 3.85 | 0.01 | 0.26% | 3.83 | 3.89 | 105529 | 4070 | 0.90% |
| 2025-09-09 | 3.91 | 3.84 | -0.06 | -1.54% | 3.82 | 3.91 | 132558 | 5120 | 1.13% |
| 2025-09-08 | 3.85 | 3.90 | 0.05 | 1.30% | 3.83 | 3.90 | 162678 | 6306 | 1.39% |
| 2025-09-05 | 3.79 | 3.85 | 0.09 | 2.39% | 3.74 | 3.85 | 159849 | 6084 | 1.37% |
| 2025-09-04 | 3.81 | 3.76 | -0.03 | -0.79% | 3.71 | 3.84 | 180134 | 6828 | 1.54% |
| 2025-09-03 | 3.89 | 3.79 | -0.11 | -2.82% | 3.78 | 3.91 | 171557 | 6565 | 1.47% |
| 2025-09-02 | 3.93 | 3.90 | -0.01 | -0.26% | 3.80 | 3.93 | 215674 | 8320 | 1.84% |
| 2025-09-01 | 3.86 | 3.91 | 0.05 | 1.30% | 3.83 | 3.94 | 216430 | 8416 | 1.85% |
| 2025-08-29 | 3.87 | 3.86 | -0.04 | -1.03% | 3.83 | 3.90 | 183785 | 7098 | 1.57% |
| 2025-08-28 | 3.86 | 3.90 | 0.04 | 1.04% | 3.73 | 3.92 | 245621 | 9423 | 2.10% |
| 2025-08-27 | 3.98 | 3.86 | -0.12 | -3.02% | 3.86 | 4.00 | 289872 | 11430 | 2.48% |
| 2025-08-26 | 3.99 | 3.98 | -0.02 | -0.50% | 3.92 | 4.02 | 275848 | 10979 | 2.36% |
| 2025-08-25 | 4.03 | 4.00 | 0.03 | 0.76% | 3.96 | 4.12 | 520552 | 20970 | 4.45% |
| 2025-08-22 | 3.92 | 3.97 | 0.09 | 2.32% | 3.91 | 4.03 | 558234 | 22149 | 4.77% |
| 2025-08-21 | 3.87 | 3.88 | 0.01 | 0.26% | 3.83 | 3.89 | 146248 | 5640 | 1.25% |
| 2025-08-20 | 3.84 | 3.87 | 0.04 | 1.04% | 3.80 | 3.87 | 129419 | 4965 | 1.11% |
| 2025-08-19 | 3.81 | 3.83 | 0.04 | 1.06% | 3.78 | 3.84 | 156200 | 5964 | 1.34% |
| 2025-08-18 | 3.76 | 3.79 | 0.04 | 1.07% | 3.74 | 3.82 | 143578 | 5443 | 1.23% |
| 2025-08-15 | 3.68 | 3.75 | 0.05 | 1.35% | 3.68 | 3.76 | 121839 | 4556 | 1.04% |
| 2025-08-14 | 3.80 | 3.70 | -0.09 | -2.37% | 3.69 | 3.81 | 141791 | 5302 | 1.21% |
| 2025-08-13 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 118853 | 4509 | 1.02% |
| 2025-08-12 | 3.85 | 3.82 | -0.02 | -0.52% | 3.80 | 3.85 | 124103 | 4735 | 1.06% |
| 2025-08-11 | 3.78 | 3.84 | 0.07 | 1.86% | 3.77 | 3.85 | 169247 | 6468 | 1.45% |
| 2025-08-08 | 3.76 | 3.77 | 0.01 | 0.27% | 3.73 | 3.79 | 132681 | 4988 | 1.13% |
| 2025-08-07 | 3.79 | 3.76 | -0.02 | -0.53% | 3.73 | 3.79 | 133194 | 4998 | 1.14% |
| 2025-08-06 | 3.74 | 3.78 | 0.03 | 0.80% | 3.72 | 3.79 | 131080 | 4928 | 1.12% |
| 2025-08-05 | 3.73 | 3.75 | 0.03 | 0.81% | 3.72 | 3.76 | 143977 | 5389 | 1.23% |
| 2025-08-04 | 3.67 | 3.72 | 0.05 | 1.36% | 3.62 | 3.72 | 115600 | 4257 | 0.99% |
| 2025-08-01 | 3.65 | 3.67 | 0.04 | 1.10% | 3.63 | 3.69 | 130031 | 4765 | 1.11% |
| 2025-07-31 | 3.67 | 3.63 | -0.05 | -1.36% | 3.60 | 3.70 | 124925 | 4560 | 1.07% |
| 2025-07-30 | 3.65 | 3.68 | 0.01 | 0.27% | 3.63 | 3.69 | 139596 | 5121 | 1.19% |
| 2025-07-29 | 3.71 | 3.67 | -0.05 | -1.34% | 3.64 | 3.72 | 128130 | 4700 | 1.10% |
| 2025-07-28 | 3.71 | 3.72 | 0.00 | 0.00% | 3.70 | 3.74 | 101217 | 3760 | 0.87% |
| 2025-07-25 | 3.74 | 3.72 | -0.03 | -0.80% | 3.71 | 3.75 | 96074 | 3580 | 0.82% |
| 2025-07-24 | 3.72 | 3.75 | 0.03 | 0.81% | 3.71 | 3.75 | 107321 | 4009 | 0.92% |
| 2025-07-23 | 3.74 | 3.72 | -0.03 | -0.80% | 3.71 | 3.77 | 132068 | 4928 | 1.13% |
| 2025-07-22 | 3.77 | 3.75 | -0.01 | -0.27% | 3.72 | 3.78 | 146370 | 5475 | 1.25% |
| 2025-07-21 | 3.70 | 3.76 | 0.06 | 1.62% | 3.70 | 3.77 | 137318 | 5145 | 1.17% |
| 2025-07-18 | 3.69 | 3.70 | 0.01 | 0.27% | 3.66 | 3.71 | 91762 | 3381 | 0.78% |
| 2025-07-17 | 3.69 | 3.69 | 0.00 | 0.00% | 3.66 | 3.71 | 105461 | 3892 | 0.90% |
| 2025-07-16 | 3.69 | 3.69 | 0.01 | 0.27% | 3.66 | 3.69 | 100960 | 3710 | 0.86% |
| 2025-07-15 | 3.72 | 3.68 | -0.04 | -1.08% | 3.62 | 3.73 | 153961 | 5650 | 1.32% |
| 2025-07-14 | 3.68 | 3.72 | 0.04 | 1.09% | 3.65 | 3.73 | 144023 | 5328 | 1.23% |
| 2025-07-11 | 3.67 | 3.68 | -0.03 | -0.81% | 3.63 | 3.70 | 199813 | 7319 | 1.71% |
| 2025-07-10 | 3.63 | 3.71 | 0.08 | 2.20% | 3.61 | 3.74 | 266701 | 9799 | 2.28% |
| 2025-07-09 | 3.63 | 3.63 | 0.00 | 0.00% | 3.61 | 3.74 | 214012 | 7813 | 1.83% |
| 2025-07-08 | 3.57 | 3.63 | 0.05 | 1.40% | 3.55 | 3.63 | 132726 | 4773 | 1.13% |
| 2025-07-07 | 3.50 | 3.58 | 0.06 | 1.70% | 3.50 | 3.58 | 134819 | 4785 | 1.15% |
| 2025-07-04 | 3.55 | 3.52 | -0.03 | -0.85% | 3.51 | 3.56 | 115158 | 4072 | 0.98% |
| 2025-07-03 | 3.54 | 3.55 | 0.02 | 0.57% | 3.50 | 3.56 | 101135 | 3577 | 0.86% |
| 2025-07-02 | 3.52 | 3.53 | 0.02 | 0.57% | 3.50 | 3.54 | 119091 | 4183 | 1.02% |
| 2025-07-01 | 3.53 | 3.51 | 0.01 | 0.29% | 3.47 | 3.53 | 121214 | 4245 | 1.04% |
| 2025-06-30 | 3.55 | 3.55 | 0.01 | 0.28% | 3.52 | 3.57 | 131462 | 4657 | 1.12% |
| 2025-06-27 | 3.51 | 3.54 | 0.03 | 0.85% | 3.49 | 3.55 | 100327 | 3540 | 0.86% |
| 2025-06-26 | 3.51 | 3.51 | 0.00 | 0.00% | 3.49 | 3.53 | 92926 | 3258 | 0.79% |
| 2025-06-25 | 3.50 | 3.51 | 0.01 | 0.29% | 3.47 | 3.52 | 102730 | 3591 | 0.88% |
| 2025-06-24 | 3.42 | 3.50 | 0.09 | 2.64% | 3.41 | 3.50 | 146643 | 5089 | 1.25% |
| 2025-06-23 | 3.31 | 3.41 | 0.06 | 1.79% | 3.30 | 3.41 | 98858 | 3328 | 0.85% |
| 2025-06-20 | 3.35 | 3.35 | 0.00 | 0.00% | 3.34 | 3.46 | 139509 | 4719 | 1.19% |
| 2025-06-19 | 3.43 | 3.35 | -0.07 | -2.05% | 3.34 | 3.43 | 93918 | 3171 | 0.80% |
| 2025-06-18 | 3.40 | 3.42 | 0.00 | 0.00% | 3.39 | 3.43 | 71121 | 2425 | 0.61% |
| 2025-06-17 | 3.43 | 3.42 | 0.00 | 0.00% | 3.38 | 3.43 | 75693 | 2578 | 0.65% |
| 2025-06-16 | 3.41 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 71156 | 2433 | 0.61% |
| 2025-06-13 | 3.47 | 3.40 | -0.08 | -2.30% | 3.39 | 3.48 | 113153 | 3880 | 0.97% |
| 2025-06-12 | 3.47 | 3.48 | -0.01 | -0.29% | 3.45 | 3.49 | 81995 | 2849 | 0.70% |
| 2025-06-11 | 3.47 | 3.49 | 0.02 | 0.58% | 3.46 | 3.51 | 89112 | 3111 | 0.76% |
| 2025-06-10 | 3.51 | 3.47 | -0.05 | -1.42% | 3.42 | 3.54 | 124606 | 4332 | 1.07% |
| 2025-06-09 | 3.48 | 3.52 | 0.05 | 1.44% | 3.47 | 3.52 | 130390 | 4556 | 1.11% |