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 | 3.50 | 3.52 | 0.03 | 0.86% | 3.48 | 3.53 | 436503 | 15326 | 1.89% |
| 2025-09-15 | 3.46 | 3.49 | 0.03 | 0.87% | 3.43 | 3.52 | 480269 | 16703 | 2.07% |
| 2025-09-12 | 3.47 | 3.46 | -0.01 | -0.29% | 3.44 | 3.50 | 456625 | 15839 | 1.97% |
| 2025-09-11 | 3.38 | 3.47 | 0.09 | 2.66% | 3.33 | 3.47 | 557723 | 19030 | 2.41% |
| 2025-09-10 | 3.33 | 3.38 | 0.04 | 1.20% | 3.32 | 3.40 | 351395 | 11855 | 1.52% |
| 2025-09-09 | 3.41 | 3.34 | -0.08 | -2.34% | 3.33 | 3.42 | 412592 | 13924 | 1.78% |
| 2025-09-08 | 3.45 | 3.42 | -0.02 | -0.58% | 3.38 | 3.48 | 405644 | 13882 | 1.75% |
| 2025-09-05 | 3.38 | 3.44 | 0.06 | 1.78% | 3.31 | 3.44 | 469732 | 15882 | 2.03% |
| 2025-09-04 | 3.41 | 3.38 | -0.02 | -0.59% | 3.31 | 3.45 | 637991 | 21640 | 2.76% |
| 2025-09-03 | 3.49 | 3.40 | -0.09 | -2.58% | 3.37 | 3.56 | 664614 | 22997 | 2.87% |
| 2025-09-02 | 3.60 | 3.49 | -0.12 | -3.32% | 3.48 | 3.66 | 771241 | 27324 | 3.33% |
| 2025-09-01 | 3.56 | 3.61 | 0.05 | 1.40% | 3.54 | 3.64 | 652754 | 23529 | 2.82% |
| 2025-08-29 | 3.64 | 3.56 | -0.07 | -1.93% | 3.54 | 3.66 | 566878 | 20249 | 2.45% |
| 2025-08-28 | 3.56 | 3.63 | 0.02 | 0.55% | 3.46 | 3.63 | 1088865 | 38690 | 4.70% |
| 2025-08-27 | 3.77 | 3.61 | -0.16 | -4.24% | 3.61 | 3.88 | 1217764 | 45392 | 5.26% |
| 2025-08-26 | 3.70 | 3.77 | 0.01 | 0.27% | 3.62 | 3.79 | 1060865 | 39618 | 4.58% |
| 2025-08-25 | 3.80 | 3.76 | 0.03 | 0.80% | 3.73 | 3.92 | 1479757 | 56341 | 6.39% |
| 2025-08-22 | 3.65 | 3.73 | 0.09 | 2.47% | 3.61 | 3.79 | 1283959 | 47651 | 5.55% |
| 2025-08-21 | 3.66 | 3.64 | -0.04 | -1.09% | 3.62 | 3.75 | 951279 | 34909 | 4.11% |
| 2025-08-20 | 3.71 | 3.68 | -0.05 | -1.34% | 3.62 | 3.81 | 1597603 | 59003 | 6.90% |
| 2025-08-19 | 3.71 | 3.73 | 0.06 | 1.63% | 3.68 | 3.98 | 2897425 | 109479 | 12.51% |
| 2025-08-18 | 3.36 | 3.67 | 0.33 | 9.88% | 3.36 | 3.67 | 1445795 | 51484 | 6.24% |
| 2025-08-15 | 3.29 | 3.34 | 0.03 | 0.91% | 3.27 | 3.34 | 592193 | 19632 | 2.56% |
| 2025-08-14 | 3.41 | 3.31 | -0.09 | -2.65% | 3.27 | 3.42 | 856673 | 28569 | 3.70% |
| 2025-08-13 | 3.52 | 3.40 | -0.09 | -2.58% | 3.37 | 3.53 | 1193794 | 40880 | 5.16% |
| 2025-08-12 | 3.36 | 3.49 | 0.12 | 3.56% | 3.32 | 3.55 | 1550568 | 53705 | 6.70% |
| 2025-08-11 | 3.31 | 3.37 | 0.04 | 1.20% | 3.29 | 3.41 | 998552 | 33542 | 4.31% |
| 2025-08-08 | 3.37 | 3.33 | -0.14 | -4.03% | 3.31 | 3.44 | 1377762 | 46205 | 5.95% |
| 2025-08-07 | 3.46 | 3.47 | 0.11 | 3.27% | 3.27 | 3.60 | 3017861 | 102736 | 13.03% |
| 2025-08-06 | 3.03 | 3.36 | 0.31 | 10.16% | 3.01 | 3.36 | 1498017 | 48480 | 6.47% |
| 2025-08-05 | 3.01 | 3.05 | 0.04 | 1.33% | 3.00 | 3.05 | 295752 | 8973 | 1.28% |
| 2025-08-04 | 2.98 | 3.01 | 0.01 | 0.33% | 2.97 | 3.01 | 222036 | 6636 | 0.96% |
| 2025-08-01 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.02 | 298615 | 8928 | 1.29% |
| 2025-07-31 | 3.02 | 2.99 | -0.04 | -1.32% | 2.97 | 3.07 | 352556 | 10635 | 1.52% |
| 2025-07-30 | 3.02 | 3.03 | 0.00 | 0.00% | 3.00 | 3.06 | 323193 | 9792 | 1.40% |
| 2025-07-29 | 3.05 | 3.03 | -0.02 | -0.66% | 3.00 | 3.06 | 267034 | 8056 | 1.15% |
| 2025-07-28 | 3.10 | 3.05 | -0.03 | -0.97% | 3.03 | 3.10 | 366663 | 11194 | 1.58% |
| 2025-07-25 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.10 | 294945 | 9069 | 1.27% |
| 2025-07-24 | 3.00 | 3.09 | 0.07 | 2.32% | 3.00 | 3.09 | 528790 | 16205 | 2.28% |
| 2025-07-23 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.05 | 347669 | 10528 | 1.50% |
| 2025-07-22 | 3.03 | 3.04 | 0.01 | 0.33% | 3.00 | 3.06 | 390854 | 11844 | 1.69% |
| 2025-07-21 | 2.99 | 3.03 | 0.03 | 1.00% | 2.98 | 3.04 | 354661 | 10729 | 1.53% |
| 2025-07-18 | 3.00 | 3.00 | 0.01 | 0.33% | 2.97 | 3.04 | 299666 | 8980 | 1.29% |
| 2025-07-17 | 3.00 | 2.99 | 0.00 | 0.00% | 2.96 | 3.00 | 227561 | 6783 | 0.98% |
| 2025-07-16 | 2.97 | 2.99 | 0.04 | 1.36% | 2.96 | 3.03 | 378433 | 11333 | 1.63% |
| 2025-07-15 | 2.99 | 2.95 | -0.04 | -1.34% | 2.92 | 3.00 | 289781 | 8531 | 1.25% |
| 2025-07-14 | 3.01 | 2.99 | -0.02 | -0.66% | 2.97 | 3.03 | 277246 | 8299 | 1.20% |
| 2025-07-11 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.03 | 277998 | 8355 | 1.20% |
| 2025-07-10 | 2.99 | 3.02 | 0.02 | 0.67% | 2.98 | 3.04 | 328296 | 9904 | 1.42% |
| 2025-07-09 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.01 | 307658 | 9185 | 1.33% |
| 2025-07-08 | 2.92 | 2.99 | 0.06 | 2.05% | 2.92 | 2.99 | 346584 | 10276 | 1.50% |
| 2025-07-07 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 161724 | 4725 | 0.70% |
| 2025-07-04 | 2.95 | 2.92 | -0.03 | -1.02% | 2.91 | 2.97 | 245709 | 7215 | 1.06% |
| 2025-07-03 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.97 | 238082 | 7024 | 1.03% |
| 2025-07-02 | 2.96 | 2.93 | -0.03 | -1.01% | 2.90 | 2.96 | 241287 | 7057 | 1.04% |
| 2025-07-01 | 2.97 | 2.96 | -0.01 | -0.34% | 2.92 | 2.98 | 236352 | 6974 | 1.02% |
| 2025-06-30 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 2.98 | 312498 | 9255 | 1.35% |
| 2025-06-27 | 2.93 | 2.95 | 0.00 | 0.00% | 2.93 | 3.00 | 332067 | 9860 | 1.44% |
| 2025-06-26 | 2.93 | 2.95 | 0.03 | 1.03% | 2.91 | 3.00 | 482321 | 14286 | 2.09% |
| 2025-06-25 | 2.88 | 2.92 | 0.02 | 0.69% | 2.86 | 2.93 | 332777 | 9641 | 1.44% |
| 2025-06-24 | 2.83 | 2.90 | 0.07 | 2.47% | 2.83 | 2.90 | 238455 | 6861 | 1.03% |
| 2025-06-23 | 2.78 | 2.83 | 0.06 | 2.17% | 2.74 | 2.84 | 223119 | 6253 | 0.97% |
| 2025-06-20 | 2.78 | 2.77 | -0.02 | -0.72% | 2.76 | 2.82 | 194442 | 5416 | 0.84% |
| 2025-06-19 | 2.86 | 2.79 | -0.07 | -2.45% | 2.78 | 2.87 | 248474 | 7001 | 1.08% |
| 2025-06-18 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 171454 | 4915 | 0.75% |
| 2025-06-17 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.91 | 199724 | 5746 | 0.87% |
| 2025-06-16 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.89 | 202315 | 5823 | 0.88% |
| 2025-06-13 | 2.94 | 2.88 | -0.06 | -2.04% | 2.86 | 2.95 | 386001 | 11149 | 1.68% |
| 2025-06-12 | 2.95 | 2.94 | -0.02 | -0.68% | 2.93 | 2.98 | 199117 | 5871 | 0.87% |
| 2025-06-11 | 2.92 | 2.96 | 0.04 | 1.37% | 2.92 | 3.04 | 371449 | 11069 | 1.62% |
| 2025-06-10 | 3.00 | 2.92 | -0.08 | -2.67% | 2.89 | 3.01 | 395624 | 11613 | 1.72% |
| 2025-06-09 | 2.97 | 3.00 | 0.03 | 1.01% | 2.96 | 3.02 | 263314 | 7894 | 1.14% |