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 | 3.45 | 3.54 | 0.09 | 2.61% | 3.44 | 3.60 | 144503 | 5081 | 2.94% |
| 2025-09-15 | 3.48 | 3.45 | -0.06 | -1.71% | 3.42 | 3.50 | 137297 | 4733 | 2.79% |
| 2025-09-12 | 3.56 | 3.51 | -0.04 | -1.13% | 3.47 | 3.56 | 174513 | 6118 | 3.55% |
| 2025-09-11 | 3.57 | 3.55 | -0.02 | -0.56% | 3.50 | 3.64 | 185514 | 6594 | 3.77% |
| 2025-09-10 | 3.51 | 3.57 | 0.06 | 1.71% | 3.49 | 3.60 | 147518 | 5221 | 3.00% |
| 2025-09-09 | 3.60 | 3.51 | -0.08 | -2.23% | 3.49 | 3.60 | 166628 | 5877 | 3.39% |
| 2025-09-08 | 3.46 | 3.59 | 0.10 | 2.87% | 3.46 | 3.64 | 177284 | 6305 | 3.60% |
| 2025-09-05 | 3.44 | 3.49 | 0.10 | 2.95% | 3.36 | 3.49 | 136740 | 4695 | 2.78% |
| 2025-09-04 | 3.51 | 3.39 | -0.11 | -3.14% | 3.35 | 3.58 | 203434 | 7060 | 4.13% |
| 2025-09-03 | 3.60 | 3.50 | 0.00 | 0.00% | 3.48 | 3.60 | 186682 | 6615 | 3.79% |
| 2025-09-02 | 3.66 | 3.50 | -0.13 | -3.58% | 3.46 | 3.67 | 272541 | 9594 | 5.54% |
| 2025-09-01 | 3.73 | 3.63 | -0.16 | -4.22% | 3.60 | 3.73 | 322666 | 11704 | 6.56% |
| 2025-08-29 | 3.73 | 3.79 | 0.06 | 1.61% | 3.70 | 3.91 | 319324 | 12182 | 6.49% |
| 2025-08-28 | 3.71 | 3.73 | -0.06 | -1.58% | 3.60 | 3.85 | 352725 | 13067 | 7.17% |
| 2025-08-27 | 3.94 | 3.79 | -0.20 | -5.01% | 3.79 | 3.95 | 383675 | 14729 | 7.80% |
| 2025-08-26 | 3.87 | 3.99 | 0.12 | 3.10% | 3.85 | 4.05 | 419450 | 16569 | 8.52% |
| 2025-08-25 | 3.80 | 3.87 | 0.18 | 4.88% | 3.70 | 3.87 | 446916 | 17090 | 9.08% |
| 2025-08-22 | 3.53 | 3.69 | 0.18 | 5.13% | 3.53 | 3.69 | 333589 | 12250 | 6.78% |
| 2025-08-21 | 3.43 | 3.51 | 0.03 | 0.86% | 3.36 | 3.52 | 400882 | 13817 | 8.15% |
| 2025-08-20 | 3.33 | 3.48 | 0.17 | 5.14% | 3.28 | 3.48 | 484531 | 16638 | 9.85% |
| 2025-08-19 | 3.33 | 3.31 | -0.03 | -0.90% | 3.23 | 3.35 | 328916 | 10804 | 6.68% |
| 2025-08-18 | 3.53 | 3.34 | -0.11 | -3.19% | 3.29 | 3.56 | 548268 | 18766 | 11.14% |
| 2025-08-15 | 3.53 | 3.45 | 0.09 | 2.68% | 3.31 | 3.53 | 823950 | 28427 | 16.74% |
| 2025-08-14 | 3.29 | 3.36 | 0.16 | 5.00% | 3.29 | 3.36 | 149519 | 5004 | 3.04% |
| 2025-08-13 | 3.24 | 3.20 | 0.08 | 2.56% | 3.06 | 3.24 | 667240 | 21159 | 13.56% |
| 2025-08-12 | 3.12 | 3.12 | 0.15 | 5.05% | 3.06 | 3.12 | 198589 | 6192 | 4.04% |
| 2025-08-11 | 2.86 | 2.97 | 0.14 | 4.95% | 2.84 | 2.97 | 350143 | 10207 | 7.12% |
| 2025-08-08 | 2.85 | 2.83 | 0.01 | 0.35% | 2.83 | 2.89 | 121059 | 3451 | 2.46% |
| 2025-08-07 | 2.84 | 2.82 | -0.02 | -0.70% | 2.82 | 2.91 | 162240 | 4628 | 3.30% |
| 2025-08-06 | 2.75 | 2.84 | 0.07 | 2.53% | 2.74 | 2.86 | 215031 | 6041 | 4.37% |
| 2025-08-05 | 2.73 | 2.77 | 0.05 | 1.84% | 2.72 | 2.81 | 142683 | 3961 | 2.90% |
| 2025-08-04 | 2.69 | 2.72 | 0.02 | 0.74% | 2.67 | 2.73 | 79474 | 2152 | 1.62% |
| 2025-08-01 | 2.66 | 2.70 | 0.06 | 2.27% | 2.65 | 2.70 | 102151 | 2735 | 2.08% |
| 2025-07-31 | 2.70 | 2.64 | -0.07 | -2.58% | 2.62 | 2.70 | 173476 | 4617 | 3.53% |
| 2025-07-30 | 2.73 | 2.71 | -0.02 | -0.73% | 2.71 | 2.75 | 127008 | 3460 | 2.58% |
| 2025-07-29 | 2.72 | 2.73 | 0.00 | 0.00% | 2.71 | 2.77 | 128613 | 3523 | 2.61% |
| 2025-07-28 | 2.71 | 2.73 | 0.01 | 0.37% | 2.68 | 2.74 | 102777 | 2791 | 2.09% |
| 2025-07-25 | 2.75 | 2.72 | -0.03 | -1.09% | 2.70 | 2.75 | 116153 | 3154 | 2.36% |
| 2025-07-24 | 2.72 | 2.75 | 0.01 | 0.36% | 2.71 | 2.76 | 129763 | 3548 | 2.64% |
| 2025-07-23 | 2.79 | 2.74 | -0.06 | -2.14% | 2.73 | 2.79 | 116829 | 3219 | 2.37% |
| 2025-07-22 | 2.82 | 2.80 | -0.02 | -0.71% | 2.78 | 2.83 | 94502 | 2648 | 1.92% |
| 2025-07-21 | 2.84 | 2.82 | -0.04 | -1.40% | 2.82 | 2.87 | 102662 | 2907 | 2.09% |
| 2025-07-18 | 2.85 | 2.86 | 0.00 | 0.00% | 2.83 | 2.92 | 118166 | 3383 | 2.40% |
| 2025-07-17 | 2.78 | 2.86 | 0.08 | 2.88% | 2.75 | 2.92 | 245412 | 7055 | 4.99% |
| 2025-07-16 | 2.74 | 2.78 | 0.06 | 2.21% | 2.72 | 2.80 | 100319 | 2783 | 2.04% |
| 2025-07-15 | 2.84 | 2.72 | -0.12 | -4.23% | 2.71 | 2.84 | 200929 | 5504 | 4.08% |
| 2025-07-14 | 2.88 | 2.84 | -0.06 | -2.07% | 2.83 | 2.88 | 116070 | 3300 | 2.36% |
| 2025-07-11 | 2.89 | 2.90 | 0.01 | 0.35% | 2.85 | 2.91 | 104930 | 3016 | 2.13% |
| 2025-07-10 | 2.90 | 2.89 | 0.00 | 0.00% | 2.88 | 2.91 | 82005 | 2371 | 1.67% |
| 2025-07-09 | 2.94 | 2.89 | -0.04 | -1.37% | 2.89 | 2.94 | 97640 | 2838 | 1.98% |
| 2025-07-08 | 2.90 | 2.93 | 0.03 | 1.03% | 2.89 | 2.94 | 76067 | 2218 | 1.55% |
| 2025-07-07 | 2.92 | 2.90 | -0.04 | -1.36% | 2.87 | 2.92 | 96266 | 2788 | 1.96% |
| 2025-07-04 | 3.02 | 2.94 | -0.12 | -3.92% | 2.93 | 3.06 | 208781 | 6229 | 4.24% |
| 2025-07-03 | 2.98 | 3.06 | 0.07 | 2.34% | 2.97 | 3.08 | 200476 | 6097 | 4.07% |
| 2025-07-02 | 2.99 | 2.99 | -0.01 | -0.33% | 2.94 | 3.02 | 112523 | 3355 | 2.29% |
| 2025-07-01 | 2.98 | 3.00 | 0.03 | 1.01% | 2.97 | 3.02 | 134683 | 4028 | 2.74% |
| 2025-06-30 | 2.99 | 2.97 | -0.01 | -0.34% | 2.92 | 3.02 | 136451 | 4045 | 2.77% |
| 2025-06-27 | 2.98 | 2.98 | -0.01 | -0.33% | 2.93 | 3.02 | 143300 | 4252 | 2.91% |
| 2025-06-26 | 2.97 | 2.99 | -0.01 | -0.33% | 2.97 | 3.07 | 167277 | 5035 | 3.40% |
| 2025-06-25 | 3.07 | 3.00 | -0.06 | -1.96% | 3.00 | 3.16 | 290399 | 8923 | 5.90% |
| 2025-06-24 | 3.05 | 3.06 | 0.07 | 2.34% | 3.00 | 3.10 | 253417 | 7734 | 5.15% |
| 2025-06-23 | 2.86 | 2.99 | 0.14 | 4.91% | 2.86 | 2.99 | 157817 | 4672 | 3.21% |
| 2025-06-20 | 2.83 | 2.85 | 0.00 | 0.00% | 2.83 | 2.94 | 172698 | 4990 | 3.51% |
| 2025-06-19 | 2.92 | 2.85 | -0.09 | -3.06% | 2.84 | 2.98 | 208102 | 6025 | 4.23% |
| 2025-06-18 | 3.04 | 2.94 | -0.10 | -3.29% | 2.90 | 3.04 | 235250 | 6924 | 4.78% |
| 2025-06-17 | 3.08 | 3.04 | -0.04 | -1.30% | 3.03 | 3.12 | 149887 | 4596 | 3.05% |
| 2025-06-16 | 3.00 | 3.08 | 0.05 | 1.65% | 2.94 | 3.09 | 188460 | 5744 | 3.83% |
| 2025-06-13 | 3.19 | 3.03 | -0.16 | -5.02% | 3.03 | 3.21 | 312253 | 9602 | 6.35% |
| 2025-06-12 | 3.25 | 3.19 | -0.09 | -2.74% | 3.15 | 3.27 | 244107 | 7840 | 4.96% |
| 2025-06-11 | 3.21 | 3.28 | 0.02 | 0.61% | 3.21 | 3.33 | 290648 | 9456 | 5.91% |
| 2025-06-10 | 3.20 | 3.26 | 0.06 | 1.88% | 3.08 | 3.36 | 534856 | 17356 | 10.87% |
| 2025-06-09 | 3.06 | 3.20 | 0.12 | 3.90% | 3.02 | 3.22 | 364259 | 11340 | 7.40% |