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 | 3.68 | 3.93 | 0.22 | 5.93% | 3.67 | 3.97 | 2122551 | 81281 | 4.83% |
| 2025-09-15 | 3.60 | 3.71 | 0.11 | 3.06% | 3.54 | 3.71 | 1501082 | 54498 | 3.42% |
| 2025-09-12 | 3.55 | 3.60 | 0.05 | 1.41% | 3.53 | 3.61 | 1107872 | 39597 | 2.52% |
| 2025-09-11 | 3.50 | 3.55 | 0.07 | 2.01% | 3.44 | 3.61 | 1305210 | 46156 | 2.97% |
| 2025-09-10 | 3.39 | 3.48 | 0.09 | 2.65% | 3.37 | 3.50 | 1484842 | 51073 | 3.38% |
| 2025-09-09 | 3.49 | 3.39 | -0.10 | -2.87% | 3.38 | 3.49 | 1199864 | 41086 | 2.73% |
| 2025-09-08 | 3.53 | 3.49 | -0.07 | -1.97% | 3.47 | 3.58 | 1269818 | 44532 | 2.89% |
| 2025-09-05 | 3.62 | 3.56 | -0.06 | -1.66% | 3.46 | 3.62 | 1215022 | 42816 | 2.77% |
| 2025-09-04 | 3.58 | 3.62 | 0.00 | 0.00% | 3.56 | 3.70 | 1035450 | 37591 | 2.36% |
| 2025-09-03 | 3.84 | 3.62 | -0.22 | -5.73% | 3.57 | 3.86 | 1663392 | 61484 | 3.79% |
| 2025-09-02 | 3.90 | 3.84 | -0.07 | -1.79% | 3.78 | 3.90 | 1256008 | 48105 | 2.86% |
| 2025-09-01 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.94 | 962276 | 37611 | 2.19% |
| 2025-08-29 | 3.92 | 3.93 | -0.01 | -0.25% | 3.89 | 3.95 | 913614 | 35761 | 2.08% |
| 2025-08-28 | 3.89 | 3.94 | 0.02 | 0.51% | 3.83 | 3.95 | 1448773 | 56425 | 3.30% |
| 2025-08-27 | 3.99 | 3.92 | -0.05 | -1.26% | 3.92 | 4.00 | 1734002 | 68733 | 3.95% |
| 2025-08-26 | 3.96 | 3.97 | 0.01 | 0.25% | 3.92 | 3.98 | 1458143 | 57485 | 3.32% |
| 2025-08-25 | 4.00 | 3.96 | -0.03 | -0.75% | 3.92 | 4.02 | 2113253 | 83750 | 4.81% |
| 2025-08-22 | 3.89 | 3.99 | 0.11 | 2.84% | 3.85 | 4.02 | 2542532 | 100069 | 5.79% |
| 2025-08-21 | 3.88 | 3.88 | -0.02 | -0.51% | 3.85 | 3.93 | 1370066 | 53214 | 3.12% |
| 2025-08-20 | 3.89 | 3.90 | -0.01 | -0.26% | 3.83 | 3.92 | 1889246 | 73182 | 4.30% |
| 2025-08-19 | 3.98 | 3.91 | -0.07 | -1.76% | 3.90 | 4.02 | 2180279 | 86090 | 4.96% |
| 2025-08-18 | 3.90 | 3.98 | 0.06 | 1.53% | 3.89 | 4.03 | 2713533 | 108024 | 6.18% |
| 2025-08-15 | 3.85 | 3.92 | 0.04 | 1.03% | 3.84 | 3.95 | 2203195 | 86176 | 5.02% |
| 2025-08-14 | 4.05 | 3.88 | -0.21 | -5.13% | 3.88 | 4.10 | 4026037 | 160038 | 9.17% |
| 2025-08-13 | 4.20 | 4.09 | -0.31 | -7.05% | 4.02 | 4.25 | 6289214 | 259519 | 14.32% |
| 2025-08-12 | 4.32 | 4.40 | -0.35 | -7.37% | 4.32 | 4.95 | 8921597 | 396382 | 20.32% |
| 2025-08-11 | 4.75 | 4.75 | -0.53 | -10.04% | 4.75 | 4.75 | 422400 | 20064 | 0.96% |
| 2025-08-08 | 5.00 | 5.28 | 0.48 | 10.00% | 4.95 | 5.28 | 5428115 | 284522 | 12.36% |
| 2025-08-07 | 4.32 | 4.80 | 0.44 | 10.09% | 4.22 | 4.80 | 4240533 | 194986 | 9.66% |
| 2025-08-06 | 4.28 | 4.36 | 0.03 | 0.69% | 4.28 | 4.45 | 2391844 | 104468 | 5.45% |
| 2025-08-05 | 4.46 | 4.33 | -0.22 | -4.84% | 4.31 | 4.56 | 3820002 | 168211 | 8.70% |
| 2025-08-04 | 4.19 | 4.55 | 0.33 | 7.82% | 4.19 | 4.64 | 4937648 | 220376 | 11.24% |
| 2025-08-01 | 4.04 | 4.22 | 0.17 | 4.20% | 3.96 | 4.46 | 4500286 | 192978 | 10.25% |
| 2025-07-31 | 4.12 | 4.05 | -0.10 | -2.41% | 4.00 | 4.16 | 2051353 | 83569 | 4.67% |
| 2025-07-30 | 4.00 | 4.15 | 0.12 | 2.98% | 4.00 | 4.19 | 2734027 | 111661 | 6.23% |
| 2025-07-29 | 4.01 | 4.03 | 0.02 | 0.50% | 3.95 | 4.05 | 1454110 | 58253 | 3.31% |
| 2025-07-28 | 3.97 | 4.01 | 0.04 | 1.01% | 3.94 | 4.07 | 1632848 | 65618 | 3.72% |
| 2025-07-25 | 3.95 | 3.97 | -0.04 | -1.00% | 3.93 | 4.04 | 1234063 | 49048 | 2.81% |
| 2025-07-24 | 3.83 | 4.01 | 0.16 | 4.16% | 3.83 | 4.03 | 1991246 | 78264 | 4.53% |
| 2025-07-23 | 3.92 | 3.85 | -0.10 | -2.53% | 3.83 | 4.04 | 1883484 | 73767 | 4.29% |
| 2025-07-22 | 3.99 | 3.95 | -0.10 | -2.47% | 3.92 | 4.08 | 2096918 | 83466 | 4.77% |
| 2025-07-21 | 3.93 | 4.05 | 0.09 | 2.27% | 3.90 | 4.10 | 2116833 | 85333 | 4.82% |
| 2025-07-18 | 3.91 | 3.96 | 0.07 | 1.80% | 3.89 | 4.03 | 1912590 | 75568 | 4.36% |
| 2025-07-17 | 3.82 | 3.89 | 0.06 | 1.57% | 3.80 | 3.94 | 1712660 | 66368 | 3.90% |
| 2025-07-16 | 3.86 | 3.83 | -0.01 | -0.26% | 3.82 | 3.88 | 1380728 | 53083 | 3.14% |
| 2025-07-15 | 3.91 | 3.84 | -0.12 | -3.03% | 3.82 | 3.96 | 1845457 | 71437 | 4.20% |
| 2025-07-14 | 4.03 | 3.96 | -0.08 | -1.98% | 3.96 | 4.08 | 2282942 | 91443 | 5.20% |
| 2025-07-11 | 4.12 | 4.04 | -0.29 | -6.70% | 4.02 | 4.27 | 4642757 | 190929 | 10.57% |
| 2025-07-10 | 3.91 | 4.33 | 0.39 | 9.90% | 3.81 | 4.33 | 5478317 | 226756 | 12.47% |
| 2025-07-09 | 3.97 | 3.94 | -0.02 | -0.51% | 3.92 | 4.14 | 3088083 | 124144 | 7.03% |
| 2025-07-08 | 3.99 | 3.96 | -0.05 | -1.25% | 3.94 | 4.04 | 2668882 | 106203 | 6.08% |
| 2025-07-07 | 3.98 | 4.01 | -0.10 | -2.43% | 3.88 | 4.18 | 4105148 | 165487 | 9.35% |
| 2025-07-04 | 3.80 | 4.11 | 0.29 | 7.59% | 3.80 | 4.20 | 6077925 | 250114 | 13.84% |
| 2025-07-03 | 3.90 | 3.82 | -0.31 | -7.51% | 3.75 | 4.12 | 5183722 | 201817 | 11.80% |
| 2025-07-02 | 4.50 | 4.13 | -0.18 | -4.18% | 4.10 | 4.73 | 8545274 | 377029 | 19.46% |
| 2025-07-01 | 4.31 | 4.31 | 0.39 | 9.95% | 4.31 | 4.31 | 240223 | 10353 | 0.55% |
| 2025-06-30 | 3.92 | 3.92 | 0.36 | 10.11% | 3.92 | 3.92 | 356934 | 13991 | 0.81% |
| 2025-06-27 | 3.25 | 3.56 | 0.32 | 9.88% | 3.20 | 3.56 | 3266866 | 111294 | 7.44% |
| 2025-06-26 | 3.19 | 3.24 | 0.05 | 1.57% | 3.17 | 3.34 | 2573068 | 83651 | 5.86% |
| 2025-06-25 | 3.04 | 3.19 | 0.15 | 4.93% | 3.04 | 3.27 | 2598913 | 82211 | 5.92% |
| 2025-06-24 | 2.97 | 3.04 | -0.08 | -2.56% | 2.93 | 3.09 | 2253248 | 67824 | 5.13% |
| 2025-06-23 | 3.00 | 3.12 | 0.14 | 4.70% | 2.98 | 3.19 | 2310773 | 71151 | 5.26% |
| 2025-06-20 | 3.05 | 2.98 | -0.13 | -4.18% | 2.96 | 3.07 | 1889621 | 56519 | 4.30% |
| 2025-06-19 | 3.18 | 3.11 | -0.13 | -4.01% | 3.03 | 3.23 | 2925102 | 91013 | 6.66% |
| 2025-06-18 | 3.17 | 3.24 | 0.09 | 2.86% | 3.11 | 3.47 | 4642740 | 151195 | 10.57% |
| 2025-06-17 | 2.87 | 3.15 | 0.29 | 10.14% | 2.87 | 3.15 | 3684137 | 112254 | 8.39% |
| 2025-06-16 | 2.93 | 2.86 | -0.12 | -4.03% | 2.85 | 2.95 | 2348671 | 67729 | 5.35% |
| 2025-06-13 | 2.71 | 2.98 | 0.27 | 9.96% | 2.71 | 2.98 | 2246284 | 65025 | 5.11% |
| 2025-06-12 | 2.72 | 2.71 | -0.01 | -0.37% | 2.69 | 2.72 | 257507 | 6955 | 0.59% |
| 2025-06-11 | 2.72 | 2.72 | 0.00 | 0.00% | 2.71 | 2.74 | 243248 | 6627 | 0.55% |
| 2025-06-10 | 2.76 | 2.72 | -0.04 | -1.45% | 2.69 | 2.77 | 398102 | 10841 | 0.91% |
| 2025-06-09 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.77 | 238105 | 6555 | 0.54% |