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 | 3.84 | 3.87 | 0.03 | 0.78% | 3.78 | 3.87 | 507501 | 19469 | 3.57% |
| 2025-09-15 | 3.76 | 3.84 | 0.07 | 1.86% | 3.75 | 3.86 | 451692 | 17188 | 3.18% |
| 2025-09-12 | 3.80 | 3.77 | -0.02 | -0.53% | 3.74 | 3.82 | 391765 | 14811 | 2.75% |
| 2025-09-11 | 3.75 | 3.79 | 0.02 | 0.53% | 3.66 | 3.79 | 420602 | 15701 | 2.96% |
| 2025-09-10 | 3.78 | 3.77 | -0.02 | -0.53% | 3.76 | 3.83 | 299905 | 11360 | 2.11% |
| 2025-09-09 | 3.84 | 3.79 | -0.08 | -2.07% | 3.77 | 3.91 | 410722 | 15743 | 2.89% |
| 2025-09-08 | 3.80 | 3.87 | 0.08 | 2.11% | 3.78 | 3.88 | 424471 | 16312 | 2.98% |
| 2025-09-05 | 3.73 | 3.79 | 0.06 | 1.61% | 3.65 | 3.79 | 435213 | 16253 | 3.06% |
| 2025-09-04 | 3.75 | 3.73 | -0.01 | -0.27% | 3.67 | 3.82 | 463320 | 17408 | 3.26% |
| 2025-09-03 | 3.82 | 3.74 | -0.09 | -2.35% | 3.72 | 3.88 | 399287 | 15159 | 2.81% |
| 2025-09-02 | 3.92 | 3.83 | -0.08 | -2.05% | 3.78 | 3.92 | 502663 | 19315 | 3.53% |
| 2025-09-01 | 3.85 | 3.91 | 0.05 | 1.30% | 3.83 | 3.94 | 528102 | 20610 | 3.71% |
| 2025-08-29 | 3.89 | 3.86 | -0.04 | -1.03% | 3.85 | 3.95 | 562013 | 21830 | 3.95% |
| 2025-08-28 | 3.92 | 3.90 | -0.02 | -0.51% | 3.70 | 4.05 | 981342 | 37874 | 6.90% |
| 2025-08-27 | 4.04 | 3.92 | -0.13 | -3.21% | 3.91 | 4.08 | 729614 | 29143 | 5.13% |
| 2025-08-26 | 4.07 | 4.05 | -0.03 | -0.74% | 4.04 | 4.13 | 683299 | 27852 | 4.80% |
| 2025-08-25 | 3.98 | 4.08 | 0.08 | 2.00% | 3.98 | 4.09 | 716105 | 28981 | 5.03% |
| 2025-08-22 | 4.03 | 4.00 | -0.02 | -0.50% | 3.96 | 4.03 | 496177 | 19802 | 3.49% |
| 2025-08-21 | 4.09 | 4.02 | -0.03 | -0.74% | 4.01 | 4.11 | 535786 | 21675 | 3.77% |
| 2025-08-20 | 4.09 | 4.05 | -0.06 | -1.46% | 3.98 | 4.10 | 903752 | 36440 | 6.35% |
| 2025-08-19 | 4.10 | 4.11 | 0.03 | 0.74% | 4.06 | 4.24 | 1326499 | 55061 | 9.33% |
| 2025-08-18 | 4.01 | 4.08 | 0.06 | 1.49% | 4.01 | 4.09 | 732866 | 29746 | 5.15% |
| 2025-08-15 | 3.96 | 4.02 | 0.03 | 0.75% | 3.92 | 4.02 | 730397 | 29038 | 5.13% |
| 2025-08-14 | 4.12 | 3.99 | -0.11 | -2.68% | 3.98 | 4.19 | 970461 | 39451 | 6.82% |
| 2025-08-13 | 4.06 | 4.10 | 0.05 | 1.23% | 3.98 | 4.15 | 870280 | 35358 | 6.12% |
| 2025-08-12 | 4.14 | 4.05 | -0.12 | -2.88% | 4.03 | 4.19 | 847038 | 34549 | 5.96% |
| 2025-08-11 | 4.06 | 4.17 | 0.16 | 3.99% | 4.03 | 4.19 | 1235259 | 51065 | 8.68% |
| 2025-08-08 | 3.98 | 4.01 | 0.00 | 0.00% | 3.95 | 4.07 | 797879 | 31984 | 5.61% |
| 2025-08-07 | 4.04 | 4.01 | -0.06 | -1.47% | 3.98 | 4.10 | 916930 | 36936 | 6.45% |
| 2025-08-06 | 4.15 | 4.07 | -0.11 | -2.63% | 4.04 | 4.18 | 1413241 | 57803 | 9.94% |
| 2025-08-05 | 4.27 | 4.18 | -0.11 | -2.56% | 4.14 | 4.32 | 1388740 | 58399 | 9.76% |
| 2025-08-04 | 4.33 | 4.29 | 0.05 | 1.18% | 4.13 | 4.38 | 1700942 | 71783 | 11.96% |
| 2025-08-01 | 4.54 | 4.24 | -0.45 | -9.59% | 4.22 | 4.78 | 2683279 | 119770 | 18.86% |
| 2025-07-31 | 4.51 | 4.69 | 0.22 | 4.92% | 4.36 | 4.82 | 2928685 | 134579 | 20.59% |
| 2025-07-30 | 4.25 | 4.47 | 0.21 | 4.93% | 4.13 | 4.83 | 3134482 | 141200 | 22.04% |
| 2025-07-29 | 4.15 | 4.26 | -0.08 | -1.84% | 4.03 | 4.50 | 3116319 | 131901 | 21.91% |
| 2025-07-28 | 3.71 | 4.34 | 0.58 | 15.43% | 3.70 | 4.51 | 3612169 | 155942 | 25.40% |
| 2025-07-25 | 3.59 | 3.76 | 0.18 | 5.03% | 3.56 | 4.10 | 2465404 | 95267 | 17.33% |
| 2025-07-24 | 3.44 | 3.58 | 0.17 | 4.99% | 3.42 | 3.67 | 1076935 | 38418 | 7.57% |
| 2025-07-23 | 3.44 | 3.41 | -0.04 | -1.16% | 3.39 | 3.48 | 485032 | 16671 | 3.41% |
| 2025-07-22 | 3.49 | 3.45 | -0.05 | -1.43% | 3.43 | 3.54 | 492282 | 17091 | 3.46% |
| 2025-07-21 | 3.44 | 3.50 | 0.03 | 0.86% | 3.42 | 3.52 | 521635 | 18122 | 3.67% |
| 2025-07-18 | 3.48 | 3.47 | -0.02 | -0.57% | 3.38 | 3.49 | 537398 | 18404 | 3.78% |
| 2025-07-17 | 3.47 | 3.49 | 0.01 | 0.29% | 3.44 | 3.54 | 657235 | 22920 | 4.62% |
| 2025-07-16 | 3.34 | 3.48 | 0.12 | 3.57% | 3.34 | 3.49 | 928798 | 31865 | 6.53% |
| 2025-07-15 | 3.42 | 3.36 | -0.08 | -2.33% | 3.29 | 3.44 | 662270 | 22073 | 4.66% |
| 2025-07-14 | 3.37 | 3.44 | 0.07 | 2.08% | 3.35 | 3.48 | 718868 | 24607 | 5.05% |
| 2025-07-11 | 3.39 | 3.37 | -0.02 | -0.59% | 3.33 | 3.41 | 415307 | 13974 | 2.92% |
| 2025-07-10 | 3.31 | 3.39 | 0.08 | 2.42% | 3.29 | 3.42 | 636205 | 21451 | 4.47% |
| 2025-07-09 | 3.35 | 3.31 | -0.05 | -1.49% | 3.30 | 3.36 | 450670 | 14975 | 3.17% |
| 2025-07-08 | 3.32 | 3.36 | 0.03 | 0.90% | 3.31 | 3.47 | 676862 | 22846 | 4.76% |
| 2025-07-07 | 3.35 | 3.33 | -0.04 | -1.19% | 3.31 | 3.41 | 478838 | 16035 | 3.37% |
| 2025-07-04 | 3.40 | 3.37 | -0.02 | -0.59% | 3.34 | 3.41 | 576996 | 19448 | 4.06% |
| 2025-07-03 | 3.28 | 3.39 | 0.11 | 3.35% | 3.25 | 3.40 | 783626 | 26268 | 5.51% |
| 2025-07-02 | 3.32 | 3.28 | -0.07 | -2.09% | 3.26 | 3.37 | 752188 | 24947 | 5.29% |
| 2025-07-01 | 3.15 | 3.35 | 0.21 | 6.69% | 3.15 | 3.42 | 1183149 | 39007 | 8.32% |
| 2025-06-30 | 3.15 | 3.14 | 0.01 | 0.32% | 3.11 | 3.16 | 262447 | 8226 | 1.85% |
| 2025-06-27 | 3.12 | 3.13 | 0.02 | 0.64% | 3.11 | 3.17 | 327685 | 10275 | 2.30% |
| 2025-06-26 | 3.14 | 3.11 | -0.04 | -1.27% | 3.09 | 3.15 | 275142 | 8575 | 1.93% |
| 2025-06-25 | 3.19 | 3.15 | -0.01 | -0.32% | 3.10 | 3.19 | 355119 | 11126 | 2.50% |
| 2025-06-24 | 3.11 | 3.16 | 0.06 | 1.94% | 3.10 | 3.18 | 316171 | 9965 | 2.22% |
| 2025-06-23 | 3.05 | 3.10 | 0.07 | 2.31% | 3.02 | 3.11 | 331603 | 10216 | 2.33% |
| 2025-06-20 | 3.03 | 3.03 | -0.02 | -0.66% | 3.01 | 3.06 | 293488 | 8916 | 2.06% |
| 2025-06-19 | 3.12 | 3.05 | -0.10 | -3.17% | 3.03 | 3.15 | 464370 | 14281 | 3.26% |
| 2025-06-18 | 3.21 | 3.15 | -0.10 | -3.08% | 3.14 | 3.23 | 507202 | 16082 | 3.57% |
| 2025-06-17 | 3.25 | 3.25 | 0.02 | 0.62% | 3.22 | 3.36 | 658535 | 21597 | 4.63% |
| 2025-06-16 | 3.22 | 3.23 | -0.01 | -0.31% | 3.19 | 3.28 | 447840 | 14496 | 3.15% |
| 2025-06-13 | 3.34 | 3.24 | -0.13 | -3.86% | 3.23 | 3.38 | 645286 | 21176 | 4.54% |
| 2025-06-12 | 3.34 | 3.37 | 0.02 | 0.60% | 3.31 | 3.37 | 578396 | 19281 | 4.07% |
| 2025-06-11 | 3.39 | 3.35 | -0.04 | -1.18% | 3.34 | 3.48 | 635754 | 21541 | 4.47% |
| 2025-06-10 | 3.44 | 3.39 | -0.05 | -1.45% | 3.32 | 3.48 | 961347 | 32664 | 6.76% |
| 2025-06-09 | 3.23 | 3.44 | 0.23 | 7.17% | 3.22 | 3.56 | 1480642 | 50788 | 10.41% |