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 | 3.78 | 0.00 | 0.00% | 3.76 | 3.83 | 540393 | 20451 | 1.08% |
| 2025-09-15 | 3.84 | 3.78 | -0.03 | -0.79% | 3.74 | 3.86 | 780930 | 29530 | 1.56% |
| 2025-09-12 | 3.77 | 3.81 | 0.03 | 0.79% | 3.75 | 3.81 | 666488 | 25230 | 1.33% |
| 2025-09-11 | 3.77 | 3.78 | 0.00 | 0.00% | 3.69 | 3.79 | 620827 | 23200 | 1.24% |
| 2025-09-10 | 3.70 | 3.78 | 0.09 | 2.44% | 3.69 | 3.81 | 773493 | 29181 | 1.55% |
| 2025-09-09 | 3.73 | 3.69 | -0.07 | -1.86% | 3.68 | 3.78 | 848645 | 31565 | 1.70% |
| 2025-09-08 | 3.56 | 3.76 | 0.20 | 5.62% | 3.54 | 3.92 | 1671254 | 63306 | 3.34% |
| 2025-09-05 | 3.53 | 3.56 | 0.03 | 0.85% | 3.48 | 3.58 | 479196 | 16889 | 0.96% |
| 2025-09-04 | 3.53 | 3.53 | 0.00 | 0.00% | 3.49 | 3.55 | 442516 | 15597 | 0.88% |
| 2025-09-03 | 3.62 | 3.53 | -0.09 | -2.49% | 3.52 | 3.66 | 625065 | 22320 | 1.25% |
| 2025-09-02 | 3.71 | 3.62 | -0.09 | -2.43% | 3.59 | 3.71 | 630115 | 22869 | 1.26% |
| 2025-09-01 | 3.69 | 3.71 | 0.02 | 0.54% | 3.66 | 3.75 | 533232 | 19707 | 1.07% |
| 2025-08-29 | 3.73 | 3.69 | -0.03 | -0.81% | 3.67 | 3.74 | 506755 | 18793 | 1.01% |
| 2025-08-28 | 3.70 | 3.72 | 0.01 | 0.27% | 3.61 | 3.75 | 670231 | 24692 | 1.34% |
| 2025-08-27 | 3.79 | 3.71 | -0.07 | -1.85% | 3.71 | 3.82 | 756055 | 28537 | 1.51% |
| 2025-08-26 | 3.79 | 3.78 | -0.02 | -0.53% | 3.77 | 3.83 | 611871 | 23187 | 1.22% |
| 2025-08-25 | 3.85 | 3.80 | -0.02 | -0.52% | 3.77 | 3.86 | 685389 | 26048 | 1.37% |
| 2025-08-22 | 3.71 | 3.82 | 0.10 | 2.69% | 3.70 | 3.84 | 859596 | 32651 | 1.72% |
| 2025-08-21 | 3.69 | 3.72 | 0.03 | 0.81% | 3.67 | 3.72 | 562190 | 20818 | 1.12% |
| 2025-08-20 | 3.68 | 3.69 | 0.01 | 0.27% | 3.63 | 3.70 | 413765 | 15150 | 0.83% |
| 2025-08-19 | 3.66 | 3.68 | 0.03 | 0.82% | 3.64 | 3.73 | 507085 | 18692 | 1.01% |
| 2025-08-18 | 3.60 | 3.65 | 0.05 | 1.39% | 3.58 | 3.68 | 556772 | 20347 | 1.11% |
| 2025-08-15 | 3.57 | 3.60 | 0.04 | 1.12% | 3.56 | 3.61 | 424215 | 15209 | 0.85% |
| 2025-08-14 | 3.69 | 3.56 | -0.12 | -3.26% | 3.55 | 3.70 | 597795 | 21605 | 1.20% |
| 2025-08-13 | 3.61 | 3.68 | 0.08 | 2.22% | 3.60 | 3.76 | 821472 | 30329 | 1.64% |
| 2025-08-12 | 3.63 | 3.60 | -0.04 | -1.10% | 3.59 | 3.64 | 287240 | 10365 | 0.57% |
| 2025-08-11 | 3.60 | 3.64 | 0.03 | 0.83% | 3.59 | 3.64 | 329505 | 11932 | 0.66% |
| 2025-08-08 | 3.61 | 3.61 | 0.01 | 0.28% | 3.57 | 3.63 | 348874 | 12551 | 0.70% |
| 2025-08-07 | 3.60 | 3.60 | 0.01 | 0.28% | 3.59 | 3.63 | 346323 | 12487 | 0.69% |
| 2025-08-06 | 3.64 | 3.59 | -0.05 | -1.37% | 3.57 | 3.64 | 394828 | 14193 | 0.79% |
| 2025-08-05 | 3.58 | 3.64 | 0.06 | 1.68% | 3.57 | 3.65 | 472823 | 17090 | 0.95% |
| 2025-08-04 | 3.59 | 3.58 | -0.02 | -0.56% | 3.53 | 3.59 | 344431 | 12259 | 0.69% |
| 2025-08-01 | 3.55 | 3.60 | 0.06 | 1.69% | 3.55 | 3.61 | 421637 | 15082 | 0.84% |
| 2025-07-31 | 3.60 | 3.56 | -0.07 | -1.93% | 3.54 | 3.62 | 452291 | 16168 | 0.90% |
| 2025-07-30 | 3.61 | 3.63 | 0.03 | 0.83% | 3.60 | 3.68 | 535788 | 19494 | 1.07% |
| 2025-07-29 | 3.58 | 3.60 | 0.03 | 0.84% | 3.54 | 3.60 | 376872 | 13473 | 0.75% |
| 2025-07-28 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.62 | 423247 | 15181 | 0.85% |
| 2025-07-25 | 3.62 | 3.60 | -0.02 | -0.55% | 3.58 | 3.66 | 501966 | 18171 | 1.00% |
| 2025-07-24 | 3.54 | 3.62 | 0.07 | 1.97% | 3.53 | 3.62 | 393608 | 14123 | 0.79% |
| 2025-07-23 | 3.58 | 3.55 | -0.04 | -1.11% | 3.55 | 3.60 | 391609 | 13986 | 0.78% |
| 2025-07-22 | 3.54 | 3.59 | 0.04 | 1.13% | 3.53 | 3.60 | 449117 | 16022 | 0.90% |
| 2025-07-21 | 3.51 | 3.55 | 0.04 | 1.14% | 3.50 | 3.55 | 405080 | 14292 | 0.81% |
| 2025-07-18 | 3.50 | 3.51 | 0.02 | 0.57% | 3.48 | 3.51 | 273564 | 9571 | 0.55% |
| 2025-07-17 | 3.49 | 3.49 | -0.01 | -0.29% | 3.47 | 3.54 | 323770 | 11327 | 0.65% |
| 2025-07-16 | 3.46 | 3.50 | 0.05 | 1.45% | 3.45 | 3.51 | 417886 | 14597 | 0.84% |
| 2025-07-15 | 3.51 | 3.45 | -0.06 | -1.71% | 3.43 | 3.51 | 335989 | 11624 | 0.67% |
| 2025-07-14 | 3.53 | 3.51 | -0.02 | -0.57% | 3.48 | 3.53 | 336221 | 11778 | 0.67% |
| 2025-07-11 | 3.51 | 3.53 | 0.02 | 0.57% | 3.48 | 3.55 | 447688 | 15744 | 0.90% |
| 2025-07-10 | 3.48 | 3.51 | 0.03 | 0.86% | 3.47 | 3.52 | 393176 | 13757 | 0.79% |
| 2025-07-09 | 3.49 | 3.48 | -0.01 | -0.29% | 3.46 | 3.50 | 317169 | 11047 | 0.63% |
| 2025-07-08 | 3.47 | 3.49 | 0.01 | 0.29% | 3.46 | 3.50 | 326519 | 11365 | 0.65% |
| 2025-07-07 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.49 | 321800 | 11178 | 0.64% |
| 2025-07-04 | 3.45 | 3.45 | 0.00 | 0.00% | 3.42 | 3.47 | 311872 | 10750 | 0.62% |
| 2025-07-03 | 3.44 | 3.45 | 0.00 | 0.00% | 3.43 | 3.49 | 309448 | 10691 | 0.62% |
| 2025-07-02 | 3.43 | 3.45 | 0.02 | 0.58% | 3.41 | 3.46 | 293416 | 10105 | 0.59% |
| 2025-07-01 | 3.44 | 3.43 | -0.01 | -0.29% | 3.40 | 3.45 | 238029 | 8146 | 0.48% |
| 2025-06-30 | 3.43 | 3.44 | 0.02 | 0.58% | 3.42 | 3.45 | 238872 | 8208 | 0.48% |
| 2025-06-27 | 3.42 | 3.42 | 0.00 | 0.00% | 3.41 | 3.47 | 281215 | 9665 | 0.56% |
| 2025-06-26 | 3.40 | 3.42 | 0.02 | 0.59% | 3.39 | 3.44 | 369273 | 12608 | 0.74% |
| 2025-06-25 | 3.38 | 3.40 | 0.02 | 0.59% | 3.35 | 3.41 | 239259 | 8083 | 0.48% |
| 2025-06-24 | 3.32 | 3.38 | 0.06 | 1.81% | 3.32 | 3.38 | 251002 | 8441 | 0.50% |
| 2025-06-23 | 3.28 | 3.32 | 0.03 | 0.91% | 3.27 | 3.33 | 241223 | 7955 | 0.48% |
| 2025-06-20 | 3.35 | 3.29 | -0.04 | -1.20% | 3.27 | 3.35 | 273554 | 9023 | 0.55% |
| 2025-06-19 | 3.36 | 3.33 | -0.03 | -0.89% | 3.32 | 3.37 | 313632 | 10477 | 0.63% |
| 2025-06-18 | 3.44 | 3.36 | -0.07 | -2.04% | 3.36 | 3.44 | 286945 | 9725 | 0.57% |
| 2025-06-17 | 3.44 | 3.43 | 0.00 | 0.00% | 3.41 | 3.45 | 281394 | 9658 | 0.56% |
| 2025-06-16 | 3.39 | 3.43 | 0.02 | 0.59% | 3.39 | 3.44 | 312058 | 10684 | 0.62% |
| 2025-06-13 | 3.48 | 3.41 | -0.07 | -2.01% | 3.39 | 3.49 | 436140 | 14896 | 0.87% |
| 2025-06-12 | 3.45 | 3.48 | 0.00 | 0.00% | 3.43 | 3.49 | 426624 | 14777 | 0.85% |
| 2025-06-11 | 3.48 | 3.48 | 0.00 | 0.00% | 3.47 | 3.52 | 351396 | 12274 | 0.70% |
| 2025-06-10 | 3.48 | 3.48 | 0.00 | 0.00% | 3.42 | 3.50 | 469027 | 16249 | 0.94% |
| 2025-06-09 | 3.45 | 3.48 | 0.04 | 1.16% | 3.43 | 3.52 | 487028 | 16930 | 0.97% |