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 | 3.70 | 3.71 | 0.02 | 0.54% | 3.68 | 3.71 | 239277 | 8842 | 0.95% |
| 2025-09-15 | 3.73 | 3.69 | -0.03 | -0.81% | 3.69 | 3.73 | 270146 | 10008 | 1.07% |
| 2025-09-12 | 3.71 | 3.72 | 0.01 | 0.27% | 3.69 | 3.73 | 376274 | 13973 | 1.49% |
| 2025-09-11 | 3.69 | 3.71 | 0.01 | 0.27% | 3.66 | 3.71 | 294386 | 10854 | 1.17% |
| 2025-09-10 | 3.70 | 3.70 | 0.00 | 0.00% | 3.68 | 3.71 | 172732 | 6378 | 0.69% |
| 2025-09-09 | 3.72 | 3.70 | -0.03 | -0.80% | 3.68 | 3.73 | 220115 | 8156 | 0.87% |
| 2025-09-08 | 3.71 | 3.73 | 0.02 | 0.54% | 3.70 | 3.73 | 311463 | 11579 | 1.24% |
| 2025-09-05 | 3.70 | 3.71 | 0.02 | 0.54% | 3.65 | 3.72 | 289873 | 10675 | 1.15% |
| 2025-09-04 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.71 | 338688 | 12484 | 1.34% |
| 2025-09-03 | 3.73 | 3.68 | -0.05 | -1.34% | 3.67 | 3.74 | 281637 | 10418 | 1.12% |
| 2025-09-02 | 3.75 | 3.73 | -0.01 | -0.27% | 3.70 | 3.75 | 381465 | 14196 | 1.51% |
| 2025-09-01 | 3.72 | 3.74 | 0.02 | 0.54% | 3.69 | 3.75 | 389352 | 14509 | 1.55% |
| 2025-08-29 | 3.74 | 3.72 | -0.02 | -0.53% | 3.71 | 3.76 | 417859 | 15600 | 1.66% |
| 2025-08-28 | 3.78 | 3.74 | -0.04 | -1.06% | 3.65 | 3.80 | 704094 | 26272 | 2.80% |
| 2025-08-27 | 3.89 | 3.78 | -0.11 | -2.83% | 3.77 | 3.91 | 981896 | 37621 | 3.90% |
| 2025-08-26 | 3.92 | 3.89 | -0.03 | -0.77% | 3.88 | 3.93 | 746275 | 29055 | 2.96% |
| 2025-08-25 | 3.97 | 3.92 | -0.12 | -2.97% | 3.90 | 3.97 | 1504981 | 59117 | 5.98% |
| 2025-08-22 | 4.01 | 4.04 | 0.02 | 0.50% | 3.95 | 4.04 | 562319 | 22447 | 2.23% |
| 2025-08-21 | 4.04 | 4.02 | 0.00 | 0.00% | 4.00 | 4.08 | 507631 | 20454 | 2.02% |
| 2025-08-20 | 4.00 | 4.02 | 0.02 | 0.50% | 3.94 | 4.02 | 631937 | 25143 | 2.51% |
| 2025-08-19 | 3.94 | 4.00 | 0.05 | 1.27% | 3.94 | 4.08 | 909303 | 36616 | 3.61% |
| 2025-08-18 | 3.94 | 3.95 | 0.01 | 0.25% | 3.93 | 3.98 | 516404 | 20420 | 2.05% |
| 2025-08-15 | 3.90 | 3.94 | 0.04 | 1.03% | 3.89 | 3.94 | 525889 | 20622 | 2.09% |
| 2025-08-14 | 3.98 | 3.90 | -0.08 | -2.01% | 3.90 | 4.00 | 510228 | 20131 | 2.03% |
| 2025-08-13 | 3.95 | 3.98 | 0.03 | 0.76% | 3.91 | 4.04 | 511014 | 20286 | 2.03% |
| 2025-08-12 | 3.98 | 3.95 | -0.03 | -0.75% | 3.94 | 4.01 | 449407 | 17847 | 1.78% |
| 2025-08-11 | 3.92 | 3.98 | 0.06 | 1.53% | 3.91 | 3.99 | 525286 | 20762 | 2.09% |
| 2025-08-08 | 3.89 | 3.92 | 0.03 | 0.77% | 3.87 | 3.93 | 408435 | 15962 | 1.62% |
| 2025-08-07 | 3.94 | 3.89 | -0.04 | -1.02% | 3.87 | 3.95 | 431637 | 16846 | 1.71% |
| 2025-08-06 | 3.99 | 3.93 | -0.06 | -1.50% | 3.90 | 4.03 | 580397 | 22862 | 2.30% |
| 2025-08-05 | 4.03 | 3.99 | -0.04 | -0.99% | 3.97 | 4.09 | 529856 | 21261 | 2.10% |
| 2025-08-04 | 4.02 | 4.03 | -0.01 | -0.25% | 3.92 | 4.07 | 634288 | 25234 | 2.52% |
| 2025-08-01 | 4.03 | 4.04 | -0.01 | -0.25% | 4.01 | 4.15 | 625217 | 25480 | 2.48% |
| 2025-07-31 | 4.08 | 4.05 | -0.03 | -0.74% | 4.02 | 4.13 | 707646 | 28830 | 2.81% |
| 2025-07-30 | 4.04 | 4.08 | 0.03 | 0.74% | 4.01 | 4.13 | 752767 | 30655 | 2.99% |
| 2025-07-29 | 4.02 | 4.05 | 0.07 | 1.76% | 3.94 | 4.06 | 769965 | 30898 | 3.06% |
| 2025-07-28 | 3.97 | 3.98 | 0.01 | 0.25% | 3.95 | 4.04 | 469956 | 18726 | 1.87% |
| 2025-07-25 | 4.03 | 3.97 | -0.05 | -1.24% | 3.96 | 4.06 | 524387 | 21016 | 2.08% |
| 2025-07-24 | 3.97 | 4.02 | 0.05 | 1.26% | 3.97 | 4.05 | 504393 | 20246 | 2.00% |
| 2025-07-23 | 3.99 | 3.97 | -0.05 | -1.24% | 3.95 | 4.02 | 562858 | 22440 | 2.23% |
| 2025-07-22 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.07 | 593976 | 23885 | 2.36% |
| 2025-07-21 | 3.95 | 4.00 | 0.05 | 1.27% | 3.93 | 4.02 | 500741 | 19919 | 1.99% |
| 2025-07-18 | 3.94 | 3.95 | 0.01 | 0.25% | 3.89 | 3.96 | 463549 | 18156 | 1.84% |
| 2025-07-17 | 3.89 | 3.94 | 0.07 | 1.81% | 3.87 | 4.01 | 738200 | 29027 | 2.93% |
| 2025-07-16 | 3.81 | 3.87 | 0.06 | 1.57% | 3.81 | 3.88 | 466263 | 17957 | 1.85% |
| 2025-07-15 | 3.85 | 3.81 | -0.05 | -1.30% | 3.77 | 3.87 | 415970 | 15838 | 1.65% |
| 2025-07-14 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.90 | 421782 | 16353 | 1.67% |
| 2025-07-11 | 3.84 | 3.86 | 0.02 | 0.52% | 3.82 | 3.87 | 492799 | 18995 | 1.96% |
| 2025-07-10 | 3.79 | 3.84 | 0.06 | 1.59% | 3.78 | 3.87 | 511071 | 19596 | 2.03% |
| 2025-07-09 | 3.79 | 3.78 | -0.03 | -0.79% | 3.77 | 3.82 | 382240 | 14504 | 1.52% |
| 2025-07-08 | 3.80 | 3.81 | 0.01 | 0.26% | 3.76 | 3.86 | 522857 | 19913 | 2.08% |
| 2025-07-07 | 3.84 | 3.80 | -0.04 | -1.04% | 3.78 | 3.87 | 388396 | 14830 | 1.54% |
| 2025-07-04 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 390386 | 14931 | 1.55% |
| 2025-07-03 | 3.75 | 3.84 | 0.08 | 2.13% | 3.75 | 3.85 | 546030 | 20793 | 2.17% |
| 2025-07-02 | 3.75 | 3.76 | -0.01 | -0.27% | 3.74 | 3.79 | 356460 | 13399 | 1.42% |
| 2025-07-01 | 3.67 | 3.77 | 0.09 | 2.45% | 3.67 | 3.77 | 645897 | 24069 | 2.56% |
| 2025-06-30 | 3.69 | 3.68 | 0.00 | 0.00% | 3.65 | 3.70 | 287343 | 10552 | 1.14% |
| 2025-06-27 | 3.64 | 3.68 | 0.04 | 1.10% | 3.64 | 3.73 | 435751 | 16060 | 1.73% |
| 2025-06-26 | 3.69 | 3.64 | -0.04 | -1.09% | 3.63 | 3.69 | 289914 | 10583 | 1.15% |
| 2025-06-25 | 3.68 | 3.68 | 0.00 | 0.00% | 3.62 | 3.69 | 379426 | 13867 | 1.51% |
| 2025-06-24 | 3.63 | 3.68 | 0.06 | 1.66% | 3.63 | 3.68 | 335355 | 12287 | 1.33% |
| 2025-06-23 | 3.58 | 3.62 | 0.01 | 0.28% | 3.57 | 3.63 | 305437 | 11030 | 1.21% |
| 2025-06-20 | 3.62 | 3.61 | -0.02 | -0.55% | 3.59 | 3.64 | 316848 | 11447 | 1.26% |
| 2025-06-19 | 3.70 | 3.63 | -0.07 | -1.89% | 3.61 | 3.70 | 473597 | 17237 | 1.88% |
| 2025-06-18 | 3.79 | 3.70 | -0.09 | -2.37% | 3.69 | 3.79 | 524423 | 19486 | 2.08% |
| 2025-06-17 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.87 | 524220 | 19978 | 2.08% |
| 2025-06-16 | 3.82 | 3.80 | -0.02 | -0.52% | 3.77 | 3.84 | 406976 | 15478 | 1.62% |
| 2025-06-13 | 3.91 | 3.82 | -0.10 | -2.55% | 3.81 | 3.95 | 568885 | 21982 | 2.26% |
| 2025-06-12 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.92 | 462265 | 18032 | 1.84% |
| 2025-06-11 | 3.92 | 3.91 | 0.01 | 0.26% | 3.89 | 3.97 | 550580 | 21626 | 2.19% |
| 2025-06-10 | 3.90 | 3.90 | 0.01 | 0.26% | 3.87 | 4.02 | 867178 | 34125 | 3.44% |
| 2025-06-09 | 3.81 | 3.89 | 0.08 | 2.10% | 3.81 | 3.95 | 758976 | 29655 | 3.01% |