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 | 3.63 | 3.77 | 0.14 | 3.86% | 3.60 | 3.99 | 2380467 | 90978 | 14.86% |
| 2025-09-15 | 3.72 | 3.63 | -0.09 | -2.42% | 3.58 | 3.76 | 1161521 | 42196 | 7.25% |
| 2025-09-12 | 3.89 | 3.72 | -0.10 | -2.62% | 3.71 | 3.93 | 1385390 | 52371 | 8.65% |
| 2025-09-11 | 3.74 | 3.82 | 0.10 | 2.69% | 3.66 | 3.97 | 2072839 | 78590 | 12.94% |
| 2025-09-10 | 3.73 | 3.72 | -0.04 | -1.06% | 3.64 | 3.91 | 2828252 | 106443 | 17.65% |
| 2025-09-09 | 3.50 | 3.76 | 0.34 | 9.94% | 3.50 | 3.76 | 1145920 | 42704 | 7.15% |
| 2025-09-08 | 3.25 | 3.42 | 0.17 | 5.23% | 3.24 | 3.44 | 1518001 | 50879 | 9.47% |
| 2025-09-05 | 3.21 | 3.25 | 0.02 | 0.62% | 3.11 | 3.26 | 877950 | 28063 | 5.48% |
| 2025-09-04 | 3.21 | 3.23 | -0.03 | -0.92% | 3.14 | 3.30 | 1220869 | 39517 | 7.62% |
| 2025-09-03 | 3.09 | 3.26 | 0.18 | 5.84% | 3.06 | 3.38 | 1851159 | 59710 | 11.55% |
| 2025-09-02 | 3.10 | 3.08 | -0.02 | -0.65% | 3.03 | 3.11 | 609949 | 18713 | 3.81% |
| 2025-09-01 | 3.10 | 3.10 | 0.03 | 0.98% | 3.06 | 3.12 | 713893 | 22040 | 4.46% |
| 2025-08-29 | 3.06 | 3.07 | 0.03 | 0.99% | 3.02 | 3.12 | 899197 | 27547 | 5.61% |
| 2025-08-28 | 3.00 | 3.04 | 0.06 | 2.01% | 2.94 | 3.04 | 753662 | 22601 | 4.70% |
| 2025-08-27 | 3.05 | 2.98 | -0.08 | -2.61% | 2.98 | 3.09 | 1085686 | 32969 | 6.78% |
| 2025-08-26 | 3.14 | 3.06 | -0.09 | -2.86% | 3.05 | 3.15 | 1112581 | 34253 | 6.94% |
| 2025-08-25 | 3.11 | 3.15 | 0.00 | 0.00% | 3.10 | 3.20 | 1539677 | 48439 | 9.61% |
| 2025-08-22 | 3.10 | 3.15 | -0.08 | -2.48% | 3.07 | 3.23 | 2324104 | 72727 | 14.50% |
| 2025-08-21 | 3.60 | 3.23 | -0.36 | -10.03% | 3.23 | 3.64 | 3511805 | 118504 | 21.92% |
| 2025-08-20 | 3.38 | 3.59 | 0.33 | 10.12% | 3.28 | 3.59 | 5036266 | 176889 | 31.43% |
| 2025-08-19 | 2.99 | 3.26 | 0.30 | 10.14% | 2.98 | 3.26 | 1103152 | 35182 | 6.88% |
| 2025-08-18 | 2.96 | 2.96 | 0.00 | 0.00% | 2.92 | 3.01 | 1075465 | 31885 | 6.71% |
| 2025-08-15 | 2.84 | 2.96 | 0.12 | 4.23% | 2.83 | 3.05 | 1602858 | 47148 | 10.00% |
| 2025-08-14 | 2.91 | 2.84 | -0.06 | -2.07% | 2.84 | 3.03 | 1038209 | 30278 | 6.48% |
| 2025-08-13 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.95 | 893882 | 26055 | 5.58% |
| 2025-08-12 | 2.93 | 2.93 | 0.04 | 1.38% | 2.88 | 3.00 | 1537375 | 45116 | 9.59% |
| 2025-08-11 | 3.09 | 2.89 | -0.05 | -1.70% | 2.84 | 3.09 | 2262387 | 66136 | 14.12% |
| 2025-08-08 | 2.69 | 2.94 | 0.27 | 10.11% | 2.69 | 2.94 | 1953818 | 55942 | 12.19% |
| 2025-08-07 | 2.65 | 2.67 | 0.03 | 1.14% | 2.62 | 2.69 | 377041 | 10031 | 2.35% |
| 2025-08-06 | 2.63 | 2.64 | 0.00 | 0.00% | 2.60 | 2.65 | 236667 | 6221 | 1.48% |
| 2025-08-05 | 2.62 | 2.64 | 0.03 | 1.15% | 2.61 | 2.66 | 258456 | 6819 | 1.61% |
| 2025-08-04 | 2.58 | 2.61 | 0.02 | 0.77% | 2.56 | 2.62 | 179667 | 4661 | 1.12% |
| 2025-08-01 | 2.58 | 2.59 | 0.02 | 0.78% | 2.56 | 2.61 | 194289 | 5033 | 1.21% |
| 2025-07-31 | 2.66 | 2.57 | -0.09 | -3.38% | 2.56 | 2.66 | 387637 | 10050 | 2.42% |
| 2025-07-30 | 2.67 | 2.66 | -0.03 | -1.12% | 2.63 | 2.69 | 263520 | 7016 | 1.64% |
| 2025-07-29 | 2.67 | 2.69 | 0.02 | 0.75% | 2.63 | 2.69 | 311204 | 8285 | 1.94% |
| 2025-07-28 | 2.68 | 2.67 | -0.02 | -0.74% | 2.64 | 2.69 | 295650 | 7866 | 1.85% |
| 2025-07-25 | 2.70 | 2.69 | -0.02 | -0.74% | 2.67 | 2.71 | 252939 | 6795 | 1.58% |
| 2025-07-24 | 2.66 | 2.71 | 0.05 | 1.88% | 2.65 | 2.71 | 355417 | 9576 | 2.22% |
| 2025-07-23 | 2.70 | 2.66 | -0.04 | -1.48% | 2.65 | 2.73 | 359102 | 9661 | 2.24% |
| 2025-07-22 | 2.69 | 2.70 | 0.02 | 0.75% | 2.66 | 2.70 | 296900 | 7966 | 1.85% |
| 2025-07-21 | 2.68 | 2.68 | 0.02 | 0.75% | 2.66 | 2.71 | 258341 | 6943 | 1.61% |
| 2025-07-18 | 2.68 | 2.66 | -0.02 | -0.75% | 2.65 | 2.74 | 231642 | 6204 | 1.45% |
| 2025-07-17 | 2.64 | 2.68 | 0.02 | 0.75% | 2.63 | 2.71 | 292785 | 7840 | 1.83% |
| 2025-07-16 | 2.64 | 2.66 | 0.01 | 0.38% | 2.63 | 2.67 | 265356 | 7036 | 1.66% |
| 2025-07-15 | 2.66 | 2.65 | -0.04 | -1.49% | 2.56 | 2.68 | 541533 | 14146 | 3.38% |
| 2025-07-14 | 2.70 | 2.69 | -0.02 | -0.74% | 2.67 | 2.72 | 400521 | 10764 | 2.50% |
| 2025-07-11 | 2.71 | 2.71 | 0.01 | 0.37% | 2.68 | 2.74 | 551114 | 14930 | 3.44% |
| 2025-07-10 | 2.62 | 2.70 | 0.07 | 2.66% | 2.62 | 2.72 | 676373 | 18166 | 4.22% |
| 2025-07-09 | 2.62 | 2.63 | 0.00 | 0.00% | 2.61 | 2.65 | 364509 | 9590 | 2.27% |
| 2025-07-08 | 2.61 | 2.63 | 0.02 | 0.77% | 2.58 | 2.64 | 458604 | 11971 | 2.86% |
| 2025-07-07 | 2.55 | 2.61 | 0.02 | 0.77% | 2.53 | 2.63 | 689632 | 17846 | 4.30% |
| 2025-07-04 | 2.56 | 2.59 | 0.04 | 1.57% | 2.56 | 2.73 | 1047336 | 27607 | 6.54% |
| 2025-07-03 | 2.54 | 2.55 | 0.01 | 0.39% | 2.53 | 2.57 | 223189 | 5679 | 1.39% |
| 2025-07-02 | 2.50 | 2.54 | 0.04 | 1.60% | 2.49 | 2.57 | 421389 | 10692 | 2.63% |
| 2025-07-01 | 2.52 | 2.50 | -0.01 | -0.40% | 2.47 | 2.53 | 203967 | 5091 | 1.27% |
| 2025-06-30 | 2.52 | 2.51 | 0.00 | 0.00% | 2.50 | 2.54 | 224584 | 5665 | 1.40% |
| 2025-06-27 | 2.49 | 2.51 | 0.01 | 0.40% | 2.49 | 2.54 | 234999 | 5913 | 1.47% |
| 2025-06-26 | 2.49 | 2.50 | 0.00 | 0.00% | 2.47 | 2.54 | 281431 | 7060 | 1.76% |
| 2025-06-25 | 2.47 | 2.50 | 0.03 | 1.21% | 2.45 | 2.51 | 235844 | 5860 | 1.47% |
| 2025-06-24 | 2.42 | 2.47 | 0.05 | 2.07% | 2.40 | 2.49 | 265395 | 6544 | 1.66% |
| 2025-06-23 | 2.39 | 2.42 | 0.03 | 1.26% | 2.35 | 2.44 | 241200 | 5826 | 1.51% |
| 2025-06-20 | 2.44 | 2.39 | -0.04 | -1.65% | 2.37 | 2.46 | 306671 | 7369 | 1.91% |
| 2025-06-19 | 2.52 | 2.43 | -0.10 | -3.95% | 2.42 | 2.53 | 349286 | 8586 | 2.18% |
| 2025-06-18 | 2.50 | 2.53 | 0.02 | 0.80% | 2.48 | 2.55 | 288979 | 7257 | 1.80% |
| 2025-06-17 | 2.50 | 2.51 | 0.01 | 0.40% | 2.48 | 2.53 | 171300 | 4293 | 1.07% |
| 2025-06-16 | 2.45 | 2.50 | 0.03 | 1.21% | 2.45 | 2.53 | 223715 | 5601 | 1.40% |
| 2025-06-13 | 2.53 | 2.47 | -0.07 | -2.76% | 2.46 | 2.54 | 270501 | 6727 | 1.69% |
| 2025-06-12 | 2.55 | 2.54 | -0.01 | -0.39% | 2.51 | 2.55 | 187484 | 4747 | 1.17% |
| 2025-06-11 | 2.53 | 2.55 | 0.01 | 0.39% | 2.53 | 2.58 | 209518 | 5362 | 1.31% |
| 2025-06-10 | 2.58 | 2.54 | -0.03 | -1.17% | 2.50 | 2.58 | 341846 | 8693 | 2.13% |
| 2025-06-09 | 2.57 | 2.57 | 0.01 | 0.39% | 2.56 | 2.60 | 247518 | 6388 | 1.54% |