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 | 4.02 | 4.02 | 0.19 | 4.96% | 4.02 | 4.02 | 27124 | 1090 | 0.39% |
| 2025-09-15 | 3.83 | 3.83 | 0.18 | 4.93% | 3.83 | 3.83 | 10300 | 394 | 0.15% |
| 2025-09-12 | 3.65 | 3.65 | 0.17 | 4.89% | 3.62 | 3.65 | 171139 | 6246 | 2.45% |
| 2025-09-11 | 3.39 | 3.48 | 0.07 | 2.05% | 3.32 | 3.57 | 518753 | 17738 | 7.41% |
| 2025-09-10 | 3.32 | 3.41 | 0.15 | 4.60% | 3.25 | 3.42 | 634930 | 21383 | 9.08% |
| 2025-09-09 | 3.13 | 3.26 | 0.16 | 5.16% | 3.11 | 3.26 | 314046 | 10029 | 4.49% |
| 2025-09-08 | 3.15 | 3.10 | 0.03 | 0.98% | 2.98 | 3.22 | 669404 | 20764 | 9.57% |
| 2025-09-05 | 3.07 | 3.07 | 0.15 | 5.14% | 3.07 | 3.07 | 87122 | 2674 | 1.25% |
| 2025-09-04 | 2.75 | 2.92 | 0.14 | 5.04% | 2.69 | 2.92 | 432466 | 12239 | 6.18% |
| 2025-09-03 | 2.63 | 2.78 | 0.13 | 4.91% | 2.62 | 2.78 | 277644 | 7613 | 3.97% |
| 2025-09-02 | 2.69 | 2.65 | -0.06 | -2.21% | 2.62 | 2.71 | 184799 | 4910 | 2.64% |
| 2025-09-01 | 2.75 | 2.71 | 0.02 | 0.74% | 2.70 | 2.78 | 172298 | 4719 | 2.46% |
| 2025-08-29 | 2.71 | 2.69 | -0.02 | -0.74% | 2.66 | 2.71 | 130721 | 3499 | 1.87% |
| 2025-08-28 | 2.71 | 2.71 | 0.00 | 0.00% | 2.66 | 2.74 | 174505 | 4717 | 2.49% |
| 2025-08-27 | 2.81 | 2.71 | -0.11 | -3.90% | 2.71 | 2.81 | 262604 | 7259 | 3.75% |
| 2025-08-26 | 2.78 | 2.82 | 0.03 | 1.08% | 2.77 | 2.85 | 268959 | 7562 | 3.84% |
| 2025-08-25 | 2.78 | 2.79 | -0.02 | -0.71% | 2.76 | 2.88 | 311767 | 8769 | 4.46% |
| 2025-08-22 | 2.74 | 2.81 | 0.09 | 3.31% | 2.68 | 2.85 | 409932 | 11331 | 5.86% |
| 2025-08-21 | 2.80 | 2.72 | 0.00 | 0.00% | 2.71 | 2.84 | 423789 | 11756 | 6.06% |
| 2025-08-20 | 2.58 | 2.72 | 0.13 | 5.02% | 2.58 | 2.72 | 219624 | 5884 | 3.14% |
| 2025-08-19 | 2.60 | 2.59 | -0.02 | -0.77% | 2.57 | 2.62 | 196818 | 5089 | 2.81% |
| 2025-08-18 | 2.59 | 2.61 | 0.01 | 0.38% | 2.59 | 2.64 | 217149 | 5672 | 3.10% |
| 2025-08-15 | 2.58 | 2.60 | 0.00 | 0.00% | 2.57 | 2.62 | 186567 | 4847 | 2.67% |
| 2025-08-14 | 2.72 | 2.60 | -0.13 | -4.76% | 2.59 | 2.73 | 352243 | 9336 | 5.03% |
| 2025-08-13 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.76 | 189413 | 5177 | 2.71% |
| 2025-08-12 | 2.77 | 2.74 | -0.04 | -1.44% | 2.72 | 2.78 | 210127 | 5769 | 3.00% |
| 2025-08-11 | 2.79 | 2.78 | -0.03 | -1.07% | 2.76 | 2.81 | 187051 | 5203 | 2.67% |
| 2025-08-08 | 2.79 | 2.81 | 0.00 | 0.00% | 2.75 | 2.82 | 232929 | 6475 | 3.33% |
| 2025-08-07 | 2.76 | 2.81 | 0.06 | 2.18% | 2.76 | 2.84 | 269677 | 7554 | 3.85% |
| 2025-08-06 | 2.77 | 2.75 | -0.04 | -1.43% | 2.73 | 2.78 | 228954 | 6303 | 3.27% |
| 2025-08-05 | 2.78 | 2.79 | 0.02 | 0.72% | 2.77 | 2.83 | 211034 | 5892 | 3.02% |
| 2025-08-04 | 2.78 | 2.77 | -0.03 | -1.07% | 2.72 | 2.80 | 229311 | 6320 | 3.28% |
| 2025-08-01 | 2.76 | 2.80 | 0.03 | 1.08% | 2.74 | 2.86 | 253473 | 7117 | 3.62% |
| 2025-07-31 | 2.78 | 2.77 | -0.04 | -1.42% | 2.77 | 2.84 | 256159 | 7176 | 3.66% |
| 2025-07-30 | 2.83 | 2.81 | -0.03 | -1.06% | 2.74 | 2.88 | 418928 | 11790 | 5.99% |
| 2025-07-29 | 2.88 | 2.84 | -0.12 | -4.05% | 2.81 | 2.91 | 557045 | 15914 | 7.96% |
| 2025-07-28 | 2.96 | 2.96 | -0.16 | -5.13% | 2.96 | 3.02 | 635800 | 18876 | 9.09% |
| 2025-07-25 | 3.15 | 3.12 | -0.16 | -4.88% | 3.12 | 3.16 | 324839 | 10174 | 4.64% |
| 2025-07-24 | 3.29 | 3.28 | 0.15 | 4.79% | 3.11 | 3.29 | 1484847 | 48389 | 21.22% |
| 2025-07-23 | 3.13 | 3.13 | 0.15 | 5.03% | 3.13 | 3.13 | 8144 | 254 | 0.12% |
| 2025-07-22 | 2.98 | 2.98 | 0.14 | 4.93% | 2.98 | 2.98 | 8786 | 261 | 0.13% |
| 2025-07-21 | 2.84 | 2.84 | 0.14 | 5.19% | 2.84 | 2.84 | 33794 | 959 | 0.48% |
| 2025-07-18 | 2.75 | 2.70 | -0.05 | -1.82% | 2.67 | 2.75 | 304872 | 8215 | 4.36% |
| 2025-07-17 | 2.73 | 2.75 | 0.01 | 0.36% | 2.72 | 2.80 | 245645 | 6790 | 3.51% |
| 2025-07-16 | 2.75 | 2.74 | -0.04 | -1.44% | 2.70 | 2.78 | 335147 | 9182 | 4.79% |
| 2025-07-15 | 2.79 | 2.78 | -0.10 | -3.47% | 2.74 | 2.82 | 476960 | 13149 | 6.82% |
| 2025-07-14 | 2.88 | 2.88 | -0.03 | -1.03% | 2.87 | 3.02 | 499721 | 14655 | 7.14% |
| 2025-07-11 | 2.84 | 2.91 | 0.04 | 1.39% | 2.77 | 2.91 | 438219 | 12385 | 6.26% |
| 2025-07-10 | 2.80 | 2.87 | 0.08 | 2.87% | 2.78 | 2.92 | 573120 | 16425 | 8.19% |
| 2025-07-09 | 2.87 | 2.79 | -0.10 | -3.46% | 2.75 | 2.89 | 716244 | 20065 | 10.24% |
| 2025-07-08 | 2.86 | 2.89 | 0.02 | 0.70% | 2.82 | 2.93 | 506801 | 14601 | 7.24% |
| 2025-07-07 | 2.83 | 2.87 | -0.08 | -2.71% | 2.80 | 2.91 | 604695 | 17239 | 8.64% |
| 2025-07-04 | 3.05 | 2.95 | -0.16 | -5.14% | 2.95 | 3.05 | 718661 | 21393 | 10.27% |
| 2025-07-03 | 3.24 | 3.11 | -0.10 | -3.12% | 3.07 | 3.29 | 494207 | 15727 | 7.06% |
| 2025-07-02 | 3.34 | 3.21 | -0.15 | -4.46% | 3.19 | 3.37 | 561327 | 18070 | 8.02% |
| 2025-07-01 | 3.50 | 3.36 | -0.17 | -4.82% | 3.35 | 3.53 | 428366 | 14581 | 6.12% |
| 2025-06-30 | 3.61 | 3.53 | -0.08 | -2.22% | 3.50 | 3.64 | 296324 | 10503 | 4.24% |
| 2025-06-27 | 3.55 | 3.61 | 0.05 | 1.40% | 3.51 | 3.66 | 342775 | 12292 | 4.90% |
| 2025-06-26 | 3.56 | 3.56 | -0.04 | -1.11% | 3.52 | 3.61 | 288177 | 10256 | 4.12% |
| 2025-06-25 | 3.46 | 3.60 | 0.15 | 4.35% | 3.46 | 3.62 | 361045 | 12906 | 5.16% |
| 2025-06-24 | 3.37 | 3.45 | 0.10 | 2.99% | 3.36 | 3.50 | 279670 | 9600 | 4.00% |
| 2025-06-23 | 3.28 | 3.35 | -0.01 | -0.30% | 3.23 | 3.42 | 249507 | 8310 | 3.57% |
| 2025-06-20 | 3.41 | 3.36 | -0.11 | -3.17% | 3.33 | 3.49 | 377127 | 12836 | 5.39% |
| 2025-06-19 | 3.42 | 3.47 | 0.14 | 4.20% | 3.38 | 3.50 | 584673 | 20317 | 8.36% |
| 2025-06-18 | 3.45 | 3.33 | -0.12 | -3.48% | 3.28 | 3.46 | 414608 | 13837 | 5.93% |
| 2025-06-17 | 3.43 | 3.45 | 0.02 | 0.58% | 3.41 | 3.49 | 299658 | 10332 | 4.28% |
| 2025-06-16 | 3.45 | 3.43 | -0.07 | -2.00% | 3.42 | 3.54 | 361049 | 12523 | 5.16% |
| 2025-06-13 | 3.53 | 3.50 | 0.12 | 3.55% | 3.38 | 3.55 | 584306 | 20336 | 8.35% |
| 2025-06-12 | 3.58 | 3.38 | -0.18 | -5.06% | 3.38 | 3.61 | 625172 | 21521 | 8.94% |
| 2025-06-11 | 3.53 | 3.56 | -0.03 | -0.84% | 3.53 | 3.75 | 520232 | 18867 | 7.44% |
| 2025-06-10 | 3.56 | 3.59 | 0.12 | 3.46% | 3.41 | 3.64 | 622109 | 22022 | 8.89% |
| 2025-06-09 | 3.45 | 3.47 | -0.03 | -0.86% | 3.45 | 3.59 | 366800 | 12902 | 5.24% |