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 | 3.79 | 3.81 | 0.03 | 0.79% | 3.75 | 3.81 | 112391 | 4245 | 0.67% |
| 2025-09-15 | 3.84 | 3.78 | -0.06 | -1.56% | 3.77 | 3.85 | 177666 | 6731 | 1.06% |
| 2025-09-12 | 3.83 | 3.84 | 0.01 | 0.26% | 3.79 | 3.89 | 175348 | 6727 | 1.05% |
| 2025-09-11 | 3.84 | 3.83 | 0.00 | 0.00% | 3.76 | 3.84 | 161849 | 6141 | 0.97% |
| 2025-09-10 | 3.81 | 3.83 | 0.01 | 0.26% | 3.81 | 3.87 | 117892 | 4524 | 0.71% |
| 2025-09-09 | 3.87 | 3.82 | -0.06 | -1.55% | 3.79 | 3.87 | 156168 | 5978 | 0.93% |
| 2025-09-08 | 3.89 | 3.88 | 0.00 | 0.00% | 3.84 | 3.93 | 191020 | 7415 | 1.14% |
| 2025-09-05 | 3.79 | 3.88 | 0.09 | 2.37% | 3.72 | 3.89 | 250590 | 9533 | 1.50% |
| 2025-09-04 | 3.92 | 3.79 | -0.11 | -2.82% | 3.75 | 3.94 | 279998 | 10749 | 1.68% |
| 2025-09-03 | 3.92 | 3.90 | 0.02 | 0.52% | 3.87 | 4.13 | 355851 | 14062 | 2.13% |
| 2025-09-02 | 4.02 | 3.88 | -0.16 | -3.96% | 3.86 | 4.04 | 375738 | 14766 | 2.25% |
| 2025-09-01 | 4.02 | 4.04 | 0.01 | 0.25% | 4.00 | 4.12 | 449562 | 18226 | 2.69% |
| 2025-08-29 | 3.96 | 4.03 | 0.07 | 1.77% | 3.91 | 4.06 | 448136 | 17949 | 2.68% |
| 2025-08-28 | 3.85 | 3.96 | 0.11 | 2.86% | 3.74 | 4.05 | 439174 | 17027 | 2.63% |
| 2025-08-27 | 3.85 | 3.85 | -0.01 | -0.26% | 3.85 | 3.95 | 409047 | 15959 | 2.45% |
| 2025-08-26 | 3.78 | 3.86 | 0.06 | 1.58% | 3.77 | 3.89 | 331359 | 12701 | 1.98% |
| 2025-08-25 | 3.82 | 3.80 | -0.01 | -0.26% | 3.77 | 3.84 | 217480 | 8272 | 1.30% |
| 2025-08-22 | 3.80 | 3.81 | 0.00 | 0.00% | 3.77 | 3.85 | 154936 | 5889 | 0.93% |
| 2025-08-21 | 3.77 | 3.81 | 0.04 | 1.06% | 3.75 | 3.81 | 161197 | 6092 | 0.96% |
| 2025-08-20 | 3.75 | 3.77 | 0.01 | 0.27% | 3.72 | 3.77 | 129648 | 4855 | 0.78% |
| 2025-08-19 | 3.79 | 3.76 | -0.01 | -0.27% | 3.74 | 3.79 | 134577 | 5060 | 0.81% |
| 2025-08-18 | 3.74 | 3.77 | 0.03 | 0.80% | 3.73 | 3.82 | 189337 | 7179 | 1.13% |
| 2025-08-15 | 3.72 | 3.74 | 0.01 | 0.27% | 3.71 | 3.75 | 145221 | 5417 | 0.87% |
| 2025-08-14 | 3.81 | 3.73 | -0.07 | -1.84% | 3.72 | 3.83 | 179404 | 6758 | 1.07% |
| 2025-08-13 | 3.88 | 3.80 | -0.07 | -1.81% | 3.80 | 3.93 | 234201 | 9022 | 1.40% |
| 2025-08-12 | 3.83 | 3.87 | 0.04 | 1.04% | 3.80 | 3.89 | 194988 | 7489 | 1.17% |
| 2025-08-11 | 3.80 | 3.83 | 0.03 | 0.79% | 3.78 | 3.84 | 159537 | 6095 | 0.95% |
| 2025-08-08 | 3.79 | 3.80 | 0.00 | 0.00% | 3.75 | 3.81 | 136323 | 5156 | 0.82% |
| 2025-08-07 | 3.77 | 3.80 | 0.02 | 0.53% | 3.76 | 3.83 | 213825 | 8138 | 1.28% |
| 2025-08-06 | 3.79 | 3.78 | -0.03 | -0.79% | 3.75 | 3.83 | 221670 | 8373 | 1.33% |
| 2025-08-05 | 3.69 | 3.81 | 0.12 | 3.25% | 3.69 | 3.89 | 356181 | 13484 | 2.13% |
| 2025-08-04 | 3.71 | 3.69 | -0.06 | -1.60% | 3.65 | 3.72 | 200219 | 7361 | 1.20% |
| 2025-08-01 | 3.65 | 3.75 | 0.11 | 3.02% | 3.60 | 3.96 | 364564 | 13625 | 2.18% |
| 2025-07-31 | 3.71 | 3.64 | -0.09 | -2.41% | 3.63 | 3.74 | 171159 | 6296 | 1.02% |
| 2025-07-30 | 3.70 | 3.73 | 0.02 | 0.54% | 3.66 | 3.75 | 199239 | 7373 | 1.19% |
| 2025-07-29 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.72 | 225377 | 8321 | 1.35% |
| 2025-07-28 | 3.83 | 3.70 | -0.25 | -6.33% | 3.69 | 3.84 | 642198 | 23947 | 3.84% |
| 2025-07-25 | 3.67 | 3.95 | 0.29 | 7.92% | 3.66 | 4.03 | 948030 | 37323 | 5.67% |
| 2025-07-24 | 3.63 | 3.66 | 0.03 | 0.83% | 3.62 | 3.67 | 79735 | 2909 | 0.48% |
| 2025-07-23 | 3.67 | 3.63 | -0.03 | -0.82% | 3.62 | 3.68 | 94176 | 3436 | 0.56% |
| 2025-07-22 | 3.68 | 3.66 | -0.02 | -0.54% | 3.63 | 3.69 | 73607 | 2687 | 0.44% |
| 2025-07-21 | 3.64 | 3.68 | 0.04 | 1.10% | 3.61 | 3.68 | 104790 | 3831 | 0.63% |
| 2025-07-18 | 3.59 | 3.64 | 0.05 | 1.39% | 3.59 | 3.67 | 113630 | 4127 | 0.68% |
| 2025-07-17 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.60 | 61444 | 2199 | 0.37% |
| 2025-07-16 | 3.58 | 3.58 | 0.01 | 0.28% | 3.57 | 3.63 | 86335 | 3108 | 0.52% |
| 2025-07-15 | 3.62 | 3.57 | -0.08 | -2.19% | 3.53 | 3.63 | 144059 | 5135 | 0.86% |
| 2025-07-14 | 3.69 | 3.65 | -0.04 | -1.08% | 3.64 | 3.70 | 90304 | 3301 | 0.54% |
| 2025-07-11 | 3.70 | 3.69 | 0.00 | 0.00% | 3.65 | 3.70 | 97860 | 3598 | 0.59% |
| 2025-07-10 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.72 | 80543 | 2974 | 0.48% |
| 2025-07-09 | 3.68 | 3.70 | 0.02 | 0.54% | 3.67 | 3.73 | 116193 | 4300 | 0.70% |
| 2025-07-08 | 3.68 | 3.68 | 0.00 | 0.00% | 3.66 | 3.70 | 80883 | 2979 | 0.48% |
| 2025-07-07 | 3.66 | 3.68 | 0.02 | 0.55% | 3.63 | 3.70 | 76473 | 2806 | 0.46% |
| 2025-07-04 | 3.68 | 3.66 | -0.01 | -0.27% | 3.64 | 3.68 | 66371 | 2427 | 0.40% |
| 2025-07-03 | 3.68 | 3.67 | 0.00 | 0.00% | 3.64 | 3.72 | 83784 | 3074 | 0.50% |
| 2025-07-02 | 3.69 | 3.67 | -0.05 | -1.34% | 3.65 | 3.70 | 99210 | 3643 | 0.59% |
| 2025-07-01 | 3.81 | 3.72 | -0.07 | -1.85% | 3.68 | 3.81 | 124775 | 4640 | 0.75% |
| 2025-06-30 | 3.78 | 3.79 | 0.01 | 0.26% | 3.75 | 3.82 | 126488 | 4787 | 0.76% |
| 2025-06-27 | 3.70 | 3.78 | 0.06 | 1.61% | 3.69 | 3.78 | 129400 | 4847 | 0.77% |
| 2025-06-26 | 3.74 | 3.72 | -0.06 | -1.59% | 3.68 | 3.75 | 133135 | 4946 | 0.80% |
| 2025-06-25 | 3.64 | 3.78 | 0.15 | 4.13% | 3.62 | 3.85 | 230380 | 8643 | 1.38% |
| 2025-06-24 | 3.61 | 3.63 | 0.02 | 0.55% | 3.59 | 3.63 | 84494 | 3057 | 0.51% |
| 2025-06-23 | 3.51 | 3.61 | 0.09 | 2.56% | 3.49 | 3.61 | 110883 | 3955 | 0.66% |
| 2025-06-20 | 3.53 | 3.52 | 0.00 | 0.00% | 3.48 | 3.54 | 88448 | 3106 | 0.53% |
| 2025-06-19 | 3.52 | 3.52 | 0.00 | 0.00% | 3.51 | 3.55 | 84946 | 2993 | 0.51% |
| 2025-06-18 | 3.55 | 3.52 | -0.04 | -1.12% | 3.51 | 3.59 | 75712 | 2680 | 0.45% |
| 2025-06-17 | 3.56 | 3.56 | -0.03 | -0.84% | 3.55 | 3.59 | 82122 | 2928 | 0.49% |
| 2025-06-16 | 3.56 | 3.59 | 0.10 | 2.87% | 3.56 | 3.67 | 163400 | 5890 | 0.98% |
| 2025-06-13 | 3.60 | 3.49 | -0.11 | -3.06% | 3.49 | 3.60 | 151462 | 5340 | 0.91% |
| 2025-06-12 | 3.60 | 3.60 | -0.02 | -0.55% | 3.57 | 3.61 | 101722 | 3651 | 0.61% |
| 2025-06-11 | 3.60 | 3.62 | 0.01 | 0.28% | 3.59 | 3.65 | 93160 | 3370 | 0.56% |
| 2025-06-10 | 3.70 | 3.61 | -0.10 | -2.70% | 3.56 | 3.72 | 225642 | 8185 | 1.35% |
| 2025-06-09 | 3.66 | 3.71 | 0.04 | 1.09% | 3.65 | 3.72 | 130813 | 4833 | 0.78% |