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 | 3.49 | 3.56 | 0.06 | 1.71% | 3.48 | 3.56 | 133068 | 4699 | 1.06% |
| 2025-09-15 | 3.50 | 3.50 | -0.01 | -0.28% | 3.46 | 3.52 | 118472 | 4125 | 0.94% |
| 2025-09-12 | 3.51 | 3.51 | 0.00 | 0.00% | 3.50 | 3.55 | 110823 | 3905 | 0.88% |
| 2025-09-11 | 3.52 | 3.51 | 0.03 | 0.86% | 3.43 | 3.52 | 97060 | 3372 | 0.77% |
| 2025-09-10 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.51 | 96521 | 3357 | 0.77% |
| 2025-09-09 | 3.50 | 3.47 | -0.02 | -0.57% | 3.45 | 3.51 | 104047 | 3622 | 0.83% |
| 2025-09-08 | 3.45 | 3.49 | 0.05 | 1.45% | 3.44 | 3.51 | 100708 | 3500 | 0.80% |
| 2025-09-05 | 3.43 | 3.44 | 0.02 | 0.58% | 3.39 | 3.44 | 109442 | 3740 | 0.87% |
| 2025-09-04 | 3.40 | 3.42 | 0.03 | 0.88% | 3.38 | 3.48 | 133877 | 4603 | 1.07% |
| 2025-09-03 | 3.49 | 3.39 | -0.10 | -2.87% | 3.36 | 3.50 | 117167 | 4011 | 0.93% |
| 2025-09-02 | 3.52 | 3.49 | -0.02 | -0.57% | 3.43 | 3.53 | 154722 | 5374 | 1.23% |
| 2025-09-01 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.56 | 138239 | 4867 | 1.10% |
| 2025-08-29 | 3.62 | 3.55 | -0.04 | -1.11% | 3.54 | 3.63 | 106238 | 3787 | 0.85% |
| 2025-08-28 | 3.57 | 3.59 | 0.03 | 0.84% | 3.46 | 3.63 | 161154 | 5740 | 1.28% |
| 2025-08-27 | 3.70 | 3.56 | -0.13 | -3.52% | 3.56 | 3.71 | 183257 | 6654 | 1.46% |
| 2025-08-26 | 3.69 | 3.69 | 0.00 | 0.00% | 3.66 | 3.72 | 118493 | 4374 | 0.94% |
| 2025-08-25 | 3.70 | 3.69 | 0.00 | 0.00% | 3.65 | 3.72 | 144287 | 5318 | 1.15% |
| 2025-08-22 | 3.73 | 3.69 | -0.04 | -1.07% | 3.66 | 3.74 | 156677 | 5770 | 1.25% |
| 2025-08-21 | 3.67 | 3.73 | 0.07 | 1.91% | 3.66 | 3.75 | 176431 | 6543 | 1.40% |
| 2025-08-20 | 3.64 | 3.66 | 0.02 | 0.55% | 3.61 | 3.66 | 106008 | 3855 | 0.84% |
| 2025-08-19 | 3.60 | 3.64 | 0.04 | 1.11% | 3.57 | 3.64 | 130769 | 4729 | 1.04% |
| 2025-08-18 | 3.55 | 3.60 | 0.06 | 1.69% | 3.53 | 3.66 | 153362 | 5515 | 1.22% |
| 2025-08-15 | 3.55 | 3.54 | 0.00 | 0.00% | 3.51 | 3.58 | 120084 | 4259 | 0.96% |
| 2025-08-14 | 3.65 | 3.54 | -0.10 | -2.75% | 3.54 | 3.66 | 162324 | 5821 | 1.29% |
| 2025-08-13 | 3.62 | 3.64 | 0.02 | 0.55% | 3.61 | 3.68 | 136328 | 4978 | 1.08% |
| 2025-08-12 | 3.66 | 3.62 | -0.03 | -0.82% | 3.61 | 3.68 | 95374 | 3468 | 0.76% |
| 2025-08-11 | 3.63 | 3.65 | 0.04 | 1.11% | 3.59 | 3.66 | 117800 | 4283 | 0.94% |
| 2025-08-08 | 3.59 | 3.61 | 0.01 | 0.28% | 3.58 | 3.63 | 106988 | 3855 | 0.85% |
| 2025-08-07 | 3.62 | 3.60 | -0.01 | -0.28% | 3.58 | 3.63 | 93964 | 3385 | 0.75% |
| 2025-08-06 | 3.61 | 3.61 | 0.01 | 0.28% | 3.57 | 3.62 | 110865 | 3984 | 0.88% |
| 2025-08-05 | 3.65 | 3.60 | -0.01 | -0.28% | 3.59 | 3.65 | 97854 | 3529 | 0.78% |
| 2025-08-04 | 3.58 | 3.61 | 0.01 | 0.28% | 3.54 | 3.63 | 83262 | 3002 | 0.66% |
| 2025-08-01 | 3.57 | 3.60 | 0.03 | 0.84% | 3.57 | 3.63 | 100791 | 3630 | 0.80% |
| 2025-07-31 | 3.63 | 3.57 | -0.07 | -1.92% | 3.57 | 3.64 | 121434 | 4369 | 0.97% |
| 2025-07-30 | 3.65 | 3.64 | -0.02 | -0.55% | 3.61 | 3.67 | 90004 | 3268 | 0.72% |
| 2025-07-29 | 3.69 | 3.66 | -0.02 | -0.54% | 3.61 | 3.70 | 107315 | 3910 | 0.85% |
| 2025-07-28 | 3.70 | 3.68 | -0.01 | -0.27% | 3.66 | 3.72 | 122504 | 4509 | 0.97% |
| 2025-07-25 | 3.79 | 3.69 | -0.10 | -2.64% | 3.68 | 3.79 | 185328 | 6881 | 1.47% |
| 2025-07-24 | 3.75 | 3.79 | 0.02 | 0.53% | 3.75 | 3.81 | 163228 | 6172 | 1.30% |
| 2025-07-23 | 3.84 | 3.77 | -0.08 | -2.08% | 3.76 | 3.84 | 160443 | 6077 | 1.28% |
| 2025-07-22 | 3.88 | 3.85 | 0.01 | 0.26% | 3.81 | 3.89 | 157426 | 6033 | 1.25% |
| 2025-07-21 | 3.82 | 3.84 | 0.11 | 2.95% | 3.77 | 3.87 | 261032 | 9994 | 2.08% |
| 2025-07-18 | 3.77 | 3.73 | -0.04 | -1.06% | 3.70 | 3.80 | 183907 | 6858 | 1.46% |
| 2025-07-17 | 3.76 | 3.77 | 0.05 | 1.34% | 3.72 | 3.80 | 201538 | 7578 | 1.60% |
| 2025-07-16 | 3.84 | 3.72 | -0.11 | -2.87% | 3.72 | 3.85 | 330269 | 12409 | 2.63% |
| 2025-07-15 | 3.90 | 3.83 | -0.10 | -2.54% | 3.77 | 3.93 | 391167 | 15043 | 3.11% |
| 2025-07-14 | 3.93 | 3.93 | 0.02 | 0.51% | 3.92 | 4.14 | 504452 | 20073 | 4.01% |
| 2025-07-11 | 4.01 | 3.91 | -0.17 | -4.17% | 3.86 | 4.07 | 689847 | 27094 | 5.49% |
| 2025-07-10 | 4.19 | 4.08 | -0.02 | -0.49% | 3.99 | 4.43 | 1235761 | 52170 | 9.83% |
| 2025-07-09 | 3.75 | 4.10 | 0.37 | 9.92% | 3.75 | 4.10 | 534383 | 21675 | 4.25% |
| 2025-07-08 | 3.66 | 3.73 | 0.10 | 2.75% | 3.62 | 3.75 | 209749 | 7751 | 1.67% |
| 2025-07-07 | 3.54 | 3.63 | 0.14 | 4.01% | 3.45 | 3.65 | 189966 | 6811 | 1.51% |
| 2025-07-04 | 3.56 | 3.49 | -0.06 | -1.69% | 3.48 | 3.62 | 140773 | 4995 | 1.12% |
| 2025-07-03 | 3.52 | 3.55 | 0.03 | 0.85% | 3.50 | 3.57 | 92447 | 3274 | 0.74% |
| 2025-07-02 | 3.50 | 3.52 | 0.01 | 0.28% | 3.49 | 3.54 | 94872 | 3337 | 0.76% |
| 2025-07-01 | 3.47 | 3.51 | 0.02 | 0.57% | 3.47 | 3.52 | 107251 | 3751 | 0.85% |
| 2025-06-30 | 3.47 | 3.49 | 0.04 | 1.16% | 3.44 | 3.49 | 95755 | 3326 | 0.76% |
| 2025-06-27 | 3.45 | 3.45 | 0.00 | 0.00% | 3.42 | 3.47 | 92915 | 3202 | 0.74% |
| 2025-06-26 | 3.47 | 3.45 | -0.01 | -0.29% | 3.43 | 3.48 | 90574 | 3128 | 0.72% |
| 2025-06-25 | 3.48 | 3.46 | 0.02 | 0.58% | 3.41 | 3.48 | 100642 | 3463 | 0.80% |
| 2025-06-24 | 3.37 | 3.44 | 0.10 | 2.99% | 3.32 | 3.45 | 130517 | 4451 | 1.04% |
| 2025-06-23 | 3.27 | 3.34 | 0.06 | 1.83% | 3.24 | 3.35 | 90870 | 3014 | 0.72% |
| 2025-06-20 | 3.28 | 3.28 | 0.00 | 0.00% | 3.26 | 3.33 | 88320 | 2904 | 0.70% |
| 2025-06-19 | 3.37 | 3.28 | -0.10 | -2.96% | 3.27 | 3.38 | 123409 | 4090 | 0.98% |
| 2025-06-18 | 3.42 | 3.38 | -0.06 | -1.74% | 3.36 | 3.44 | 98911 | 3347 | 0.79% |
| 2025-06-17 | 3.40 | 3.44 | 0.04 | 1.18% | 3.38 | 3.50 | 130658 | 4500 | 1.04% |
| 2025-06-16 | 3.35 | 3.40 | 0.02 | 0.59% | 3.35 | 3.42 | 86335 | 2924 | 0.69% |
| 2025-06-13 | 3.42 | 3.38 | -0.03 | -0.88% | 3.36 | 3.45 | 97429 | 3303 | 0.78% |
| 2025-06-12 | 3.44 | 3.41 | -0.04 | -1.16% | 3.39 | 3.46 | 92992 | 3180 | 0.74% |
| 2025-06-11 | 3.44 | 3.45 | -0.01 | -0.29% | 3.43 | 3.47 | 81055 | 2797 | 0.65% |
| 2025-06-10 | 3.50 | 3.46 | -0.04 | -1.14% | 3.41 | 3.53 | 117025 | 4070 | 0.93% |
| 2025-06-09 | 3.44 | 3.50 | 0.07 | 2.04% | 3.40 | 3.50 | 138633 | 4792 | 1.10% |