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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-26 | 3.78 | 3.70 | -0.07 | -1.86% | 3.70 | 3.81 | 652720 | 24480 | 1.83% |
| 2025-09-25 | 3.74 | 3.77 | 0.03 | 0.80% | 3.71 | 3.81 | 1048881 | 39636 | 2.94% |
| 2025-09-24 | 3.70 | 3.74 | 0.07 | 1.91% | 3.65 | 3.78 | 1182344 | 43873 | 3.31% |
| 2025-09-23 | 3.75 | 3.67 | -0.09 | -2.39% | 3.61 | 3.76 | 1485842 | 54338 | 4.16% |
| 2025-09-22 | 3.82 | 3.76 | -0.07 | -1.83% | 3.73 | 3.83 | 884239 | 33284 | 2.48% |
| 2025-09-19 | 3.90 | 3.83 | -0.09 | -2.30% | 3.78 | 3.91 | 1205893 | 46330 | 3.38% |
| 2025-09-18 | 3.96 | 3.92 | -0.03 | -0.76% | 3.88 | 4.03 | 1345970 | 53424 | 3.77% |
| 2025-09-17 | 3.94 | 3.95 | -0.02 | -0.50% | 3.91 | 3.99 | 1053216 | 41658 | 2.95% |
| 2025-09-16 | 3.97 | 3.97 | -0.03 | -0.75% | 3.87 | 4.03 | 1572311 | 61803 | 4.40% |
| 2025-09-15 | 4.16 | 4.00 | -0.24 | -5.66% | 4.00 | 4.17 | 2277821 | 92342 | 6.38% |
| 2025-09-12 | 4.58 | 4.24 | -0.47 | -9.98% | 4.24 | 4.59 | 4419499 | 189886 | 12.38% |
| 2025-09-11 | 4.27 | 4.71 | 0.43 | 10.05% | 4.10 | 4.71 | 2960645 | 131264 | 8.29% |
| 2025-09-10 | 4.45 | 4.28 | -0.17 | -3.82% | 4.23 | 4.45 | 1939057 | 83637 | 5.43% |
| 2025-09-09 | 4.58 | 4.45 | -0.13 | -2.84% | 4.43 | 4.70 | 2020504 | 92348 | 5.66% |
| 2025-09-08 | 4.69 | 4.58 | -0.02 | -0.43% | 4.51 | 4.78 | 1751615 | 80696 | 4.91% |
| 2025-09-05 | 4.52 | 4.60 | 0.08 | 1.77% | 4.35 | 4.66 | 1967905 | 88192 | 5.51% |
| 2025-09-04 | 4.60 | 4.52 | 0.00 | 0.00% | 4.40 | 4.79 | 2377232 | 110016 | 6.66% |
| 2025-09-03 | 4.80 | 4.52 | -0.23 | -4.84% | 4.40 | 4.81 | 2194014 | 99291 | 6.14% |
| 2025-09-02 | 4.88 | 4.75 | -0.04 | -0.84% | 4.61 | 4.92 | 2456350 | 117504 | 6.88% |
| 2025-09-01 | 4.50 | 4.79 | 0.31 | 6.92% | 4.50 | 4.83 | 2149620 | 100906 | 6.02% |
| 2025-08-29 | 4.47 | 4.48 | 0.01 | 0.22% | 4.35 | 4.59 | 1779040 | 79412 | 4.98% |
| 2025-08-28 | 4.30 | 4.47 | 0.03 | 0.68% | 4.30 | 4.49 | 2100108 | 92257 | 5.88% |
| 2025-08-27 | 4.23 | 4.44 | 0.26 | 6.22% | 4.23 | 4.57 | 3218709 | 142394 | 9.01% |
| 2025-08-26 | 4.29 | 4.18 | -0.16 | -3.69% | 4.18 | 4.34 | 1907758 | 80985 | 5.34% |
| 2025-08-25 | 4.29 | 4.34 | 0.06 | 1.40% | 4.15 | 4.47 | 3290672 | 141872 | 9.22% |
| 2025-08-22 | 3.94 | 4.28 | 0.39 | 10.03% | 3.87 | 4.28 | 3266413 | 133103 | 9.15% |
| 2025-08-21 | 3.85 | 3.89 | 0.08 | 2.10% | 3.85 | 4.06 | 2121642 | 83555 | 5.94% |
| 2025-08-20 | 3.95 | 3.81 | -0.16 | -4.03% | 3.76 | 3.95 | 2003496 | 76626 | 5.61% |
| 2025-08-19 | 3.74 | 3.97 | 0.22 | 5.87% | 3.68 | 3.98 | 2820023 | 108381 | 7.90% |
| 2025-08-18 | 3.59 | 3.75 | 0.17 | 4.75% | 3.59 | 3.77 | 2609568 | 96168 | 7.31% |
| 2025-08-15 | 3.43 | 3.58 | 0.00 | 0.00% | 3.39 | 3.62 | 3250466 | 115463 | 9.10% |
| 2025-08-14 | 3.28 | 3.58 | 0.32 | 9.82% | 3.27 | 3.59 | 3282546 | 116150 | 9.19% |
| 2025-08-13 | 3.26 | 3.26 | 0.00 | 0.00% | 3.23 | 3.28 | 517655 | 16846 | 1.45% |
| 2025-08-12 | 3.29 | 3.26 | -0.04 | -1.21% | 3.24 | 3.30 | 552449 | 18022 | 1.55% |
| 2025-08-11 | 3.23 | 3.30 | 0.06 | 1.85% | 3.16 | 3.33 | 1112105 | 36126 | 3.11% |
| 2025-08-08 | 3.22 | 3.24 | 0.00 | 0.00% | 3.15 | 3.24 | 933166 | 29810 | 2.61% |
| 2025-08-07 | 3.14 | 3.24 | 0.14 | 4.52% | 3.07 | 3.29 | 1956886 | 62319 | 5.48% |
| 2025-08-06 | 3.11 | 3.10 | -0.01 | -0.32% | 3.08 | 3.12 | 615102 | 19027 | 1.72% |
| 2025-08-05 | 3.11 | 3.11 | 0.00 | 0.00% | 3.07 | 3.12 | 514140 | 15922 | 1.44% |
| 2025-08-04 | 3.15 | 3.11 | -0.06 | -1.89% | 3.09 | 3.17 | 973421 | 30334 | 2.73% |
| 2025-08-01 | 3.17 | 3.17 | -0.01 | -0.31% | 3.15 | 3.23 | 552206 | 17573 | 1.55% |
| 2025-07-31 | 3.30 | 3.18 | -0.13 | -3.93% | 3.15 | 3.30 | 1126324 | 36150 | 3.15% |
| 2025-07-30 | 3.35 | 3.31 | -0.04 | -1.19% | 3.28 | 3.48 | 929912 | 31259 | 2.60% |
| 2025-07-29 | 3.36 | 3.35 | 0.00 | 0.00% | 3.23 | 3.38 | 1031077 | 33867 | 2.89% |
| 2025-07-28 | 3.33 | 3.35 | 0.04 | 1.21% | 3.29 | 3.40 | 834620 | 27966 | 2.34% |
| 2025-07-25 | 3.35 | 3.31 | 0.01 | 0.30% | 3.28 | 3.35 | 575334 | 18997 | 1.61% |
| 2025-07-24 | 3.25 | 3.30 | 0.07 | 2.17% | 3.24 | 3.38 | 1335706 | 44189 | 3.74% |
| 2025-07-23 | 3.28 | 3.23 | -0.02 | -0.62% | 3.21 | 3.28 | 574624 | 18676 | 1.61% |
| 2025-07-22 | 3.29 | 3.25 | -0.04 | -1.22% | 3.22 | 3.31 | 943790 | 30657 | 2.64% |
| 2025-07-21 | 3.33 | 3.29 | -0.04 | -1.20% | 3.29 | 3.34 | 578319 | 19148 | 1.62% |
| 2025-07-18 | 3.29 | 3.33 | 0.05 | 1.52% | 3.28 | 3.35 | 749527 | 24850 | 2.10% |
| 2025-07-17 | 3.27 | 3.28 | 0.00 | 0.00% | 3.26 | 3.35 | 685652 | 22635 | 1.92% |
| 2025-07-16 | 3.32 | 3.28 | -0.07 | -2.09% | 3.25 | 3.35 | 854688 | 28124 | 2.39% |
| 2025-07-15 | 3.42 | 3.35 | -0.07 | -2.05% | 3.26 | 3.43 | 1389240 | 46172 | 3.89% |
| 2025-07-14 | 3.40 | 3.42 | 0.00 | 0.00% | 3.38 | 3.47 | 1187007 | 40565 | 3.32% |
| 2025-07-11 | 3.35 | 3.42 | 0.08 | 2.40% | 3.34 | 3.45 | 1992547 | 67617 | 5.58% |
| 2025-07-10 | 3.20 | 3.34 | 0.11 | 3.41% | 3.19 | 3.37 | 2444888 | 80664 | 6.85% |
| 2025-07-09 | 3.06 | 3.23 | 0.17 | 5.56% | 3.04 | 3.24 | 1891680 | 59761 | 5.30% |
| 2025-07-08 | 2.99 | 3.06 | 0.07 | 2.34% | 2.95 | 3.06 | 1027669 | 31133 | 2.88% |
| 2025-07-07 | 2.96 | 2.99 | 0.01 | 0.34% | 2.96 | 3.00 | 382925 | 11405 | 1.07% |
| 2025-07-04 | 3.00 | 2.98 | -0.01 | -0.33% | 2.96 | 3.02 | 555380 | 16603 | 1.56% |
| 2025-07-03 | 3.00 | 2.99 | 0.00 | 0.00% | 2.93 | 3.01 | 733061 | 21752 | 2.05% |
| 2025-07-02 | 2.98 | 3.02 | 0.04 | 1.34% | 2.94 | 3.03 | 988481 | 29502 | 2.77% |
| 2025-07-01 | 2.96 | 2.98 | 0.01 | 0.34% | 2.95 | 3.00 | 510215 | 15168 | 1.43% |
| 2025-06-30 | 2.99 | 2.97 | 0.01 | 0.34% | 2.94 | 3.02 | 729485 | 21685 | 2.04% |
| 2025-06-27 | 3.01 | 2.96 | -0.04 | -1.33% | 2.95 | 3.04 | 815969 | 24310 | 2.29% |
| 2025-06-26 | 2.90 | 3.00 | 0.08 | 2.74% | 2.89 | 3.05 | 1411493 | 42001 | 3.95% |
| 2025-06-25 | 2.77 | 2.92 | 0.14 | 5.04% | 2.77 | 2.94 | 1799146 | 51826 | 5.04% |
| 2025-06-24 | 2.79 | 2.78 | 0.01 | 0.36% | 2.76 | 2.79 | 668777 | 18554 | 1.87% |
| 2025-06-23 | 2.78 | 2.77 | -0.04 | -1.42% | 2.75 | 2.81 | 776243 | 21519 | 2.17% |