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 | 3.92 | 3.98 | 0.06 | 1.53% | 3.91 | 3.99 | 146273 | 5785 | 1.95% |
| 2025-09-15 | 3.96 | 3.92 | -0.05 | -1.26% | 3.87 | 3.97 | 178703 | 6976 | 2.38% |
| 2025-09-12 | 4.00 | 3.97 | -0.04 | -1.00% | 3.95 | 4.02 | 166733 | 6635 | 2.22% |
| 2025-09-11 | 4.01 | 4.01 | 0.01 | 0.25% | 3.96 | 4.04 | 161155 | 6452 | 2.15% |
| 2025-09-10 | 4.04 | 4.00 | -0.07 | -1.72% | 3.99 | 4.09 | 203493 | 8188 | 2.71% |
| 2025-09-09 | 4.03 | 4.07 | 0.04 | 0.99% | 4.02 | 4.15 | 242128 | 9858 | 3.23% |
| 2025-09-08 | 4.01 | 4.03 | 0.00 | 0.00% | 3.97 | 4.06 | 171053 | 6851 | 2.28% |
| 2025-09-05 | 3.96 | 4.03 | 0.09 | 2.28% | 3.84 | 4.08 | 270104 | 10645 | 3.60% |
| 2025-09-04 | 3.98 | 3.94 | -0.05 | -1.25% | 3.84 | 4.02 | 253216 | 10011 | 3.38% |
| 2025-09-03 | 4.05 | 3.99 | -0.05 | -1.24% | 3.92 | 4.08 | 278558 | 11110 | 3.71% |
| 2025-09-02 | 4.20 | 4.04 | -0.20 | -4.72% | 4.03 | 4.23 | 423005 | 17255 | 5.64% |
| 2025-09-01 | 4.04 | 4.24 | 0.18 | 4.43% | 4.03 | 4.25 | 345431 | 14437 | 4.61% |
| 2025-08-29 | 3.88 | 4.06 | 0.16 | 4.10% | 3.86 | 4.10 | 469641 | 18839 | 6.26% |
| 2025-08-28 | 3.90 | 3.90 | 0.05 | 1.30% | 3.73 | 3.97 | 458966 | 17737 | 6.12% |
| 2025-08-27 | 3.91 | 3.85 | 0.00 | 0.00% | 3.80 | 4.04 | 765334 | 30305 | 10.20% |
| 2025-08-26 | 3.85 | 3.85 | 0.18 | 4.90% | 3.82 | 3.85 | 219554 | 8450 | 2.93% |
| 2025-08-25 | 3.62 | 3.67 | 0.04 | 1.10% | 3.62 | 3.73 | 246569 | 9039 | 3.29% |
| 2025-08-22 | 3.61 | 3.63 | -0.01 | -0.27% | 3.59 | 3.69 | 235795 | 8550 | 3.14% |
| 2025-08-21 | 3.53 | 3.64 | 0.12 | 3.41% | 3.52 | 3.70 | 402535 | 14686 | 5.37% |
| 2025-08-20 | 3.50 | 3.52 | 0.00 | 0.00% | 3.48 | 3.54 | 141968 | 4988 | 1.89% |
| 2025-08-19 | 3.47 | 3.52 | 0.06 | 1.73% | 3.44 | 3.57 | 215050 | 7544 | 2.87% |
| 2025-08-18 | 3.46 | 3.46 | 0.01 | 0.29% | 3.45 | 3.51 | 172763 | 6007 | 2.30% |
| 2025-08-15 | 3.35 | 3.45 | 0.09 | 2.68% | 3.33 | 3.45 | 148532 | 5065 | 1.98% |
| 2025-08-14 | 3.44 | 3.36 | -0.09 | -2.61% | 3.35 | 3.45 | 156203 | 5308 | 2.08% |
| 2025-08-13 | 3.44 | 3.45 | 0.00 | 0.00% | 3.43 | 3.49 | 128845 | 4453 | 1.72% |
| 2025-08-12 | 3.46 | 3.45 | -0.01 | -0.29% | 3.42 | 3.47 | 133201 | 4584 | 1.78% |
| 2025-08-11 | 3.46 | 3.46 | -0.01 | -0.29% | 3.45 | 3.49 | 131785 | 4570 | 1.76% |
| 2025-08-08 | 3.49 | 3.47 | -0.02 | -0.57% | 3.43 | 3.49 | 173674 | 6007 | 2.32% |
| 2025-08-07 | 3.41 | 3.49 | 0.08 | 2.35% | 3.40 | 3.52 | 271247 | 9434 | 3.62% |
| 2025-08-06 | 3.37 | 3.41 | 0.02 | 0.59% | 3.34 | 3.43 | 183077 | 6204 | 2.44% |
| 2025-08-05 | 3.35 | 3.39 | 0.05 | 1.50% | 3.34 | 3.42 | 139087 | 4700 | 1.85% |
| 2025-08-04 | 3.32 | 3.34 | 0.02 | 0.60% | 3.31 | 3.36 | 133123 | 4433 | 1.77% |
| 2025-08-01 | 3.27 | 3.32 | 0.04 | 1.22% | 3.27 | 3.33 | 90286 | 2970 | 1.20% |
| 2025-07-31 | 3.28 | 3.28 | 0.00 | 0.00% | 3.26 | 3.31 | 107227 | 3521 | 1.43% |
| 2025-07-30 | 3.33 | 3.28 | -0.06 | -1.80% | 3.27 | 3.34 | 157064 | 5175 | 2.09% |
| 2025-07-29 | 3.33 | 3.34 | 0.00 | 0.00% | 3.31 | 3.35 | 119257 | 3965 | 1.59% |
| 2025-07-28 | 3.36 | 3.34 | -0.01 | -0.30% | 3.33 | 3.37 | 111283 | 3722 | 1.48% |
| 2025-07-25 | 3.35 | 3.35 | -0.01 | -0.30% | 3.32 | 3.36 | 137343 | 4584 | 1.83% |
| 2025-07-24 | 3.36 | 3.36 | -0.01 | -0.30% | 3.34 | 3.40 | 152301 | 5121 | 2.03% |
| 2025-07-23 | 3.39 | 3.37 | -0.04 | -1.17% | 3.36 | 3.43 | 134242 | 4546 | 1.79% |
| 2025-07-22 | 3.44 | 3.41 | -0.05 | -1.45% | 3.39 | 3.49 | 179172 | 6156 | 2.39% |
| 2025-07-21 | 3.42 | 3.46 | 0.07 | 2.06% | 3.39 | 3.49 | 187302 | 6473 | 2.50% |
| 2025-07-18 | 3.38 | 3.39 | 0.00 | 0.00% | 3.38 | 3.46 | 186040 | 6366 | 2.48% |
| 2025-07-17 | 3.37 | 3.39 | 0.00 | 0.00% | 3.35 | 3.40 | 186429 | 6288 | 2.49% |
| 2025-07-16 | 3.30 | 3.39 | 0.12 | 3.67% | 3.29 | 3.43 | 316180 | 10712 | 4.22% |
| 2025-07-15 | 3.29 | 3.27 | -0.03 | -0.91% | 3.26 | 3.32 | 106867 | 3508 | 1.42% |
| 2025-07-14 | 3.33 | 3.30 | -0.03 | -0.90% | 3.28 | 3.33 | 107055 | 3533 | 1.43% |
| 2025-07-11 | 3.33 | 3.33 | 0.01 | 0.30% | 3.30 | 3.34 | 105995 | 3516 | 1.41% |
| 2025-07-10 | 3.32 | 3.32 | -0.01 | -0.30% | 3.31 | 3.36 | 102891 | 3433 | 1.37% |
| 2025-07-09 | 3.34 | 3.33 | -0.01 | -0.30% | 3.29 | 3.35 | 143543 | 4757 | 1.91% |
| 2025-07-08 | 3.34 | 3.34 | 0.00 | 0.00% | 3.32 | 3.36 | 109786 | 3669 | 1.46% |
| 2025-07-07 | 3.35 | 3.34 | -0.01 | -0.30% | 3.31 | 3.36 | 88994 | 2965 | 1.19% |
| 2025-07-04 | 3.45 | 3.35 | -0.11 | -3.18% | 3.35 | 3.46 | 190842 | 6465 | 2.54% |
| 2025-07-03 | 3.38 | 3.46 | 0.06 | 1.76% | 3.38 | 3.51 | 210688 | 7290 | 2.81% |
| 2025-07-02 | 3.40 | 3.40 | -0.04 | -1.16% | 3.37 | 3.45 | 152748 | 5196 | 2.04% |
| 2025-07-01 | 3.43 | 3.44 | 0.03 | 0.88% | 3.39 | 3.47 | 168218 | 5762 | 2.24% |
| 2025-06-30 | 3.32 | 3.41 | 0.09 | 2.71% | 3.32 | 3.41 | 166628 | 5619 | 2.22% |
| 2025-06-27 | 3.30 | 3.32 | 0.03 | 0.91% | 3.29 | 3.35 | 131726 | 4364 | 1.76% |
| 2025-06-26 | 3.38 | 3.29 | -0.09 | -2.66% | 3.27 | 3.39 | 218209 | 7246 | 2.91% |
| 2025-06-25 | 3.40 | 3.38 | -0.03 | -0.88% | 3.36 | 3.43 | 159196 | 5386 | 2.12% |
| 2025-06-24 | 3.37 | 3.41 | 0.06 | 1.79% | 3.35 | 3.47 | 145584 | 4984 | 1.94% |
| 2025-06-23 | 3.23 | 3.35 | 0.05 | 1.52% | 3.23 | 3.36 | 147803 | 4883 | 1.97% |
| 2025-06-20 | 3.38 | 3.30 | -0.10 | -2.94% | 3.27 | 3.42 | 213112 | 7092 | 2.84% |
| 2025-06-19 | 3.46 | 3.40 | -0.06 | -1.73% | 3.38 | 3.48 | 151699 | 5196 | 2.02% |
| 2025-06-18 | 3.54 | 3.46 | -0.10 | -2.81% | 3.44 | 3.58 | 163604 | 5713 | 2.18% |
| 2025-06-17 | 3.49 | 3.56 | 0.07 | 2.01% | 3.47 | 3.61 | 199356 | 7091 | 2.66% |
| 2025-06-16 | 3.40 | 3.49 | 0.07 | 2.05% | 3.38 | 3.51 | 172604 | 5966 | 2.30% |
| 2025-06-13 | 3.56 | 3.42 | -0.16 | -4.47% | 3.41 | 3.58 | 256993 | 8938 | 3.43% |
| 2025-06-12 | 3.56 | 3.58 | 0.04 | 1.13% | 3.54 | 3.67 | 228415 | 8215 | 3.05% |
| 2025-06-11 | 3.53 | 3.54 | -0.01 | -0.28% | 3.52 | 3.59 | 183466 | 6507 | 2.45% |
| 2025-06-10 | 3.64 | 3.55 | -0.08 | -2.20% | 3.48 | 3.69 | 300510 | 10754 | 4.01% |
| 2025-06-09 | 3.59 | 3.63 | 0.03 | 0.83% | 3.56 | 3.69 | 255853 | 9280 | 3.41% |