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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 3.93 | 4.10 | 0.18 | 4.59% | 3.91 | 4.14 | 1700056 | 69197 | 10.31% |
| 2025-09-04 | 3.93 | 3.92 | 0.00 | 0.00% | 3.86 | 4.03 | 994840 | 39400 | 6.04% |
| 2025-09-03 | 4.01 | 3.92 | -0.02 | -0.51% | 3.90 | 4.07 | 1088209 | 43350 | 6.60% |
| 2025-09-02 | 3.85 | 3.94 | 0.08 | 2.07% | 3.82 | 4.00 | 1291270 | 50696 | 7.83% |
| 2025-09-01 | 3.77 | 3.86 | 0.09 | 2.39% | 3.72 | 3.86 | 473364 | 18082 | 2.87% |
| 2025-08-29 | 3.79 | 3.77 | 0.02 | 0.53% | 3.75 | 3.82 | 417866 | 15800 | 2.54% |
| 2025-08-28 | 3.76 | 3.75 | -0.02 | -0.53% | 3.66 | 3.80 | 538236 | 20091 | 3.27% |
| 2025-08-27 | 3.91 | 3.77 | -0.14 | -3.58% | 3.77 | 3.91 | 677703 | 26066 | 4.11% |
| 2025-08-26 | 3.90 | 3.91 | 0.00 | 0.00% | 3.87 | 3.92 | 440659 | 17202 | 2.67% |
| 2025-08-25 | 3.91 | 3.91 | 0.00 | 0.00% | 3.88 | 3.94 | 614594 | 24027 | 3.73% |
| 2025-08-22 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.94 | 481771 | 18778 | 2.92% |
| 2025-08-21 | 3.97 | 3.93 | -0.02 | -0.51% | 3.90 | 3.97 | 593362 | 23293 | 3.60% |
| 2025-08-20 | 3.87 | 3.95 | 0.08 | 2.07% | 3.85 | 4.01 | 1125366 | 44382 | 6.83% |
| 2025-08-19 | 3.91 | 3.87 | -0.03 | -0.77% | 3.84 | 3.91 | 583885 | 22603 | 3.54% |
| 2025-08-18 | 3.88 | 3.90 | 0.01 | 0.26% | 3.84 | 3.93 | 891895 | 34728 | 5.41% |
| 2025-08-15 | 3.85 | 3.89 | 0.03 | 0.78% | 3.84 | 3.93 | 1016649 | 39482 | 6.17% |
| 2025-08-14 | 3.94 | 3.86 | -0.12 | -3.02% | 3.83 | 4.00 | 2151394 | 84170 | 13.05% |
| 2025-08-13 | 3.81 | 3.98 | 0.36 | 9.94% | 3.78 | 3.98 | 1440784 | 56173 | 8.74% |
| 2025-08-12 | 3.63 | 3.62 | -0.02 | -0.55% | 3.60 | 3.64 | 232387 | 8398 | 1.41% |
| 2025-08-11 | 3.59 | 3.64 | 0.05 | 1.39% | 3.59 | 3.64 | 306844 | 11117 | 1.86% |
| 2025-08-08 | 3.59 | 3.59 | -0.03 | -0.83% | 3.57 | 3.61 | 291250 | 10445 | 1.77% |
| 2025-08-07 | 3.66 | 3.62 | -0.05 | -1.36% | 3.61 | 3.67 | 372383 | 13503 | 2.26% |
| 2025-08-06 | 3.66 | 3.67 | 0.02 | 0.55% | 3.62 | 3.67 | 342980 | 12515 | 2.08% |
| 2025-08-05 | 3.66 | 3.65 | 0.00 | 0.00% | 3.63 | 3.67 | 275316 | 10049 | 1.67% |
| 2025-08-04 | 3.63 | 3.65 | -0.02 | -0.54% | 3.62 | 3.66 | 267000 | 9724 | 1.62% |
| 2025-08-01 | 3.66 | 3.67 | 0.01 | 0.27% | 3.65 | 3.68 | 203536 | 7460 | 1.23% |
| 2025-07-31 | 3.73 | 3.66 | -0.08 | -2.14% | 3.64 | 3.74 | 370309 | 13632 | 2.25% |
| 2025-07-30 | 3.74 | 3.74 | -0.02 | -0.53% | 3.69 | 3.77 | 408489 | 15244 | 2.48% |
| 2025-07-29 | 3.76 | 3.76 | 0.00 | 0.00% | 3.70 | 3.78 | 359140 | 13404 | 2.18% |
| 2025-07-28 | 3.78 | 3.76 | -0.02 | -0.53% | 3.74 | 3.79 | 385567 | 14525 | 2.34% |
| 2025-07-25 | 3.82 | 3.78 | -0.04 | -1.05% | 3.76 | 3.82 | 389071 | 14726 | 2.36% |
| 2025-07-24 | 3.77 | 3.82 | 0.02 | 0.53% | 3.77 | 3.84 | 470756 | 17928 | 2.86% |
| 2025-07-23 | 3.79 | 3.80 | 0.01 | 0.26% | 3.77 | 3.87 | 699196 | 26713 | 4.24% |
| 2025-07-22 | 3.82 | 3.79 | -0.02 | -0.52% | 3.77 | 3.82 | 570155 | 21602 | 3.46% |
| 2025-07-21 | 3.75 | 3.81 | 0.08 | 2.14% | 3.72 | 3.83 | 879620 | 33318 | 5.34% |
| 2025-07-18 | 3.68 | 3.73 | 0.06 | 1.63% | 3.68 | 3.76 | 541406 | 20169 | 3.28% |
| 2025-07-17 | 3.64 | 3.67 | 0.02 | 0.55% | 3.63 | 3.68 | 330286 | 12088 | 2.00% |
| 2025-07-16 | 3.67 | 3.65 | -0.01 | -0.27% | 3.63 | 3.68 | 279073 | 10203 | 1.69% |
| 2025-07-15 | 3.70 | 3.66 | -0.05 | -1.35% | 3.62 | 3.71 | 556128 | 20323 | 3.37% |
| 2025-07-14 | 3.73 | 3.71 | -0.02 | -0.54% | 3.70 | 3.75 | 532140 | 19823 | 3.23% |
| 2025-07-11 | 3.71 | 3.73 | 0.01 | 0.27% | 3.67 | 3.74 | 687779 | 25523 | 4.17% |
| 2025-07-10 | 3.72 | 3.72 | 0.00 | 0.00% | 3.69 | 3.73 | 506193 | 18776 | 3.07% |
| 2025-07-09 | 3.71 | 3.72 | 0.01 | 0.27% | 3.70 | 3.79 | 854214 | 31958 | 5.18% |
| 2025-07-08 | 3.68 | 3.71 | 0.03 | 0.82% | 3.66 | 3.74 | 663747 | 24584 | 4.03% |
| 2025-07-07 | 3.65 | 3.68 | 0.01 | 0.27% | 3.63 | 3.70 | 473132 | 17396 | 2.87% |
| 2025-07-04 | 3.72 | 3.67 | -0.09 | -2.39% | 3.66 | 3.74 | 817872 | 30230 | 4.96% |
| 2025-07-03 | 3.72 | 3.76 | 0.03 | 0.80% | 3.66 | 3.79 | 1215204 | 45272 | 7.37% |
| 2025-07-02 | 3.73 | 3.73 | -0.02 | -0.53% | 3.71 | 3.79 | 1233147 | 46181 | 7.48% |
| 2025-07-01 | 3.87 | 3.75 | -0.11 | -2.85% | 3.71 | 3.91 | 1956779 | 73913 | 11.87% |
| 2025-06-30 | 3.96 | 3.86 | -0.24 | -5.85% | 3.75 | 3.99 | 3296281 | 126288 | 20.00% |
| 2025-06-27 | 4.52 | 4.10 | -0.01 | -0.24% | 4.09 | 4.52 | 4822230 | 212283 | 29.25% |
| 2025-06-26 | 4.11 | 4.11 | 0.37 | 9.89% | 4.11 | 4.11 | 499836 | 20543 | 3.03% |
| 2025-06-25 | 3.46 | 3.74 | 0.34 | 10.00% | 3.41 | 3.74 | 786575 | 28437 | 4.77% |
| 2025-06-24 | 3.28 | 3.40 | 0.12 | 3.66% | 3.27 | 3.41 | 354852 | 11901 | 2.15% |
| 2025-06-23 | 3.21 | 3.28 | 0.05 | 1.55% | 3.21 | 3.28 | 134853 | 4390 | 0.82% |
| 2025-06-20 | 3.24 | 3.23 | -0.01 | -0.31% | 3.23 | 3.28 | 113688 | 3695 | 0.69% |
| 2025-06-19 | 3.27 | 3.24 | -0.03 | -0.92% | 3.23 | 3.28 | 142772 | 4638 | 0.87% |
| 2025-06-18 | 3.30 | 3.27 | -0.03 | -0.91% | 3.26 | 3.31 | 180296 | 5911 | 1.09% |
| 2025-06-17 | 3.29 | 3.30 | 0.01 | 0.30% | 3.28 | 3.32 | 206466 | 6815 | 1.25% |
| 2025-06-16 | 3.31 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 180146 | 5935 | 1.09% |
| 2025-06-13 | 3.34 | 3.30 | -0.04 | -1.20% | 3.30 | 3.35 | 327654 | 10877 | 1.99% |
| 2025-06-12 | 3.38 | 3.34 | -0.04 | -1.18% | 3.33 | 3.38 | 272854 | 9131 | 1.66% |
| 2025-06-11 | 3.36 | 3.38 | 0.01 | 0.30% | 3.36 | 3.42 | 175242 | 5943 | 1.06% |
| 2025-06-10 | 3.43 | 3.37 | -0.05 | -1.46% | 3.34 | 3.43 | 261264 | 8836 | 1.58% |
| 2025-06-09 | 3.42 | 3.42 | -0.01 | -0.29% | 3.41 | 3.44 | 188845 | 6462 | 1.15% |
| 2025-06-06 | 3.38 | 3.43 | 0.06 | 1.78% | 3.38 | 3.48 | 260939 | 8928 | 1.58% |
| 2025-06-05 | 3.41 | 3.37 | -0.04 | -1.17% | 3.35 | 3.42 | 253668 | 8574 | 1.54% |
| 2025-06-04 | 3.42 | 3.41 | 0.00 | 0.00% | 3.39 | 3.43 | 224434 | 7652 | 1.36% |
| 2025-06-03 | 3.55 | 3.41 | -0.18 | -5.01% | 3.36 | 3.55 | 643133 | 22015 | 3.90% |