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 | 4.22 | 4.30 | 0.08 | 1.90% | 4.18 | 4.30 | 778384 | 33062 | 3.17% |
| 2025-09-15 | 4.23 | 4.22 | -0.02 | -0.47% | 4.20 | 4.27 | 444921 | 18789 | 1.81% |
| 2025-09-12 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.28 | 582121 | 24744 | 2.37% |
| 2025-09-11 | 4.22 | 4.25 | 0.04 | 0.95% | 4.16 | 4.25 | 499452 | 21041 | 2.03% |
| 2025-09-10 | 4.25 | 4.21 | -0.03 | -0.71% | 4.20 | 4.28 | 422237 | 17856 | 1.72% |
| 2025-09-09 | 4.28 | 4.24 | -0.06 | -1.40% | 4.21 | 4.31 | 533661 | 22687 | 2.17% |
| 2025-09-08 | 4.23 | 4.30 | 0.04 | 0.94% | 4.22 | 4.35 | 661413 | 28225 | 2.69% |
| 2025-09-05 | 4.17 | 4.26 | 0.10 | 2.40% | 4.15 | 4.26 | 588596 | 24820 | 2.39% |
| 2025-09-04 | 4.22 | 4.16 | -0.02 | -0.48% | 4.09 | 4.26 | 751214 | 31450 | 3.06% |
| 2025-09-03 | 4.31 | 4.18 | -0.14 | -3.24% | 4.16 | 4.31 | 693667 | 29283 | 2.82% |
| 2025-09-02 | 4.36 | 4.32 | -0.04 | -0.92% | 4.24 | 4.37 | 776313 | 33317 | 3.16% |
| 2025-09-01 | 4.40 | 4.36 | -0.03 | -0.68% | 4.30 | 4.42 | 751348 | 32747 | 3.06% |
| 2025-08-29 | 4.34 | 4.39 | 0.01 | 0.23% | 4.31 | 4.42 | 949908 | 41601 | 3.86% |
| 2025-08-28 | 4.39 | 4.38 | -0.03 | -0.68% | 4.22 | 4.44 | 1448183 | 62817 | 5.89% |
| 2025-08-27 | 4.54 | 4.41 | -0.13 | -2.86% | 4.41 | 4.58 | 1079784 | 48728 | 4.39% |
| 2025-08-26 | 4.47 | 4.54 | 0.06 | 1.34% | 4.41 | 4.59 | 1266598 | 57330 | 5.15% |
| 2025-08-25 | 4.52 | 4.48 | -0.03 | -0.67% | 4.46 | 4.60 | 1417175 | 64099 | 5.77% |
| 2025-08-22 | 4.50 | 4.51 | -0.01 | -0.22% | 4.48 | 4.60 | 1226343 | 55409 | 4.99% |
| 2025-08-21 | 4.68 | 4.52 | -0.12 | -2.59% | 4.50 | 4.75 | 2734199 | 124994 | 11.12% |
| 2025-08-20 | 4.37 | 4.64 | 0.42 | 9.95% | 4.37 | 4.64 | 1309760 | 60152 | 5.33% |
| 2025-08-19 | 4.26 | 4.22 | -0.06 | -1.40% | 4.18 | 4.27 | 885342 | 37361 | 3.60% |
| 2025-08-18 | 4.20 | 4.28 | 0.09 | 2.15% | 4.17 | 4.30 | 1240420 | 52749 | 5.05% |
| 2025-08-15 | 4.11 | 4.19 | 0.07 | 1.70% | 4.10 | 4.21 | 1183205 | 49547 | 4.81% |
| 2025-08-14 | 4.16 | 4.12 | -0.03 | -0.72% | 4.08 | 4.19 | 895518 | 37068 | 3.64% |
| 2025-08-13 | 4.14 | 4.15 | 0.03 | 0.73% | 4.12 | 4.21 | 726234 | 30198 | 2.95% |
| 2025-08-12 | 4.17 | 4.12 | -0.06 | -1.44% | 4.10 | 4.18 | 698097 | 28826 | 2.84% |
| 2025-08-11 | 4.18 | 4.18 | 0.01 | 0.24% | 4.14 | 4.20 | 739239 | 30872 | 3.01% |
| 2025-08-08 | 4.19 | 4.17 | -0.02 | -0.48% | 4.14 | 4.22 | 761027 | 31760 | 3.10% |
| 2025-08-07 | 4.15 | 4.19 | 0.03 | 0.72% | 4.13 | 4.21 | 1136084 | 47472 | 4.62% |
| 2025-08-06 | 4.06 | 4.16 | 0.10 | 2.46% | 4.05 | 4.19 | 1165045 | 48287 | 4.74% |
| 2025-08-05 | 4.02 | 4.06 | 0.04 | 1.00% | 4.01 | 4.07 | 459497 | 18594 | 1.87% |
| 2025-08-04 | 4.00 | 4.02 | -0.01 | -0.25% | 3.97 | 4.02 | 483422 | 19317 | 1.97% |
| 2025-08-01 | 4.04 | 4.03 | -0.01 | -0.25% | 4.01 | 4.07 | 457872 | 18470 | 1.86% |
| 2025-07-31 | 4.12 | 4.04 | -0.08 | -1.94% | 4.02 | 4.12 | 813961 | 33067 | 3.31% |
| 2025-07-30 | 4.16 | 4.12 | -0.05 | -1.20% | 4.11 | 4.19 | 792366 | 32880 | 3.22% |
| 2025-07-29 | 4.14 | 4.17 | 0.04 | 0.97% | 4.07 | 4.23 | 1054436 | 43534 | 4.29% |
| 2025-07-28 | 4.12 | 4.13 | 0.02 | 0.49% | 4.09 | 4.17 | 811360 | 33569 | 3.30% |
| 2025-07-25 | 4.15 | 4.11 | -0.03 | -0.72% | 4.09 | 4.18 | 726622 | 29901 | 2.96% |
| 2025-07-24 | 4.05 | 4.14 | 0.08 | 1.97% | 4.05 | 4.14 | 808438 | 33296 | 3.29% |
| 2025-07-23 | 4.12 | 4.06 | -0.07 | -1.69% | 4.05 | 4.15 | 748108 | 30643 | 3.04% |
| 2025-07-22 | 4.14 | 4.13 | -0.02 | -0.48% | 4.09 | 4.17 | 815137 | 33583 | 3.32% |
| 2025-07-21 | 4.18 | 4.15 | -0.03 | -0.72% | 4.12 | 4.18 | 916091 | 37972 | 3.73% |
| 2025-07-18 | 4.16 | 4.18 | 0.02 | 0.48% | 4.12 | 4.21 | 1014270 | 42330 | 4.13% |
| 2025-07-17 | 4.12 | 4.16 | 0.07 | 1.71% | 4.11 | 4.23 | 1319375 | 55099 | 5.37% |
| 2025-07-16 | 4.11 | 4.09 | 0.05 | 1.24% | 4.07 | 4.17 | 1239651 | 51120 | 5.04% |
| 2025-07-15 | 4.12 | 4.04 | -0.10 | -2.42% | 4.01 | 4.14 | 1157227 | 46914 | 4.71% |
| 2025-07-14 | 4.11 | 4.14 | 0.15 | 3.76% | 4.10 | 4.26 | 2024645 | 84672 | 8.24% |
| 2025-07-11 | 3.96 | 3.99 | 0.04 | 1.01% | 3.94 | 4.05 | 968354 | 38742 | 3.94% |
| 2025-07-10 | 3.93 | 3.95 | 0.03 | 0.77% | 3.91 | 3.98 | 494405 | 19475 | 2.01% |
| 2025-07-09 | 3.98 | 3.92 | -0.07 | -1.75% | 3.91 | 3.99 | 615892 | 24316 | 2.51% |
| 2025-07-08 | 3.94 | 3.99 | 0.02 | 0.50% | 3.92 | 4.00 | 805410 | 31990 | 3.28% |
| 2025-07-07 | 3.88 | 3.97 | 0.11 | 2.85% | 3.87 | 3.98 | 937047 | 36970 | 3.81% |
| 2025-07-04 | 3.91 | 3.86 | -0.06 | -1.53% | 3.84 | 3.92 | 617663 | 23916 | 2.51% |
| 2025-07-03 | 3.94 | 3.92 | -0.04 | -1.01% | 3.89 | 3.97 | 604324 | 23675 | 2.46% |
| 2025-07-02 | 3.98 | 3.96 | -0.04 | -1.00% | 3.93 | 4.02 | 921810 | 36531 | 3.75% |
| 2025-07-01 | 3.90 | 4.00 | 0.10 | 2.56% | 3.88 | 4.05 | 1401280 | 55619 | 5.70% |
| 2025-06-30 | 3.86 | 3.90 | 0.04 | 1.04% | 3.84 | 3.90 | 553561 | 21442 | 2.25% |
| 2025-06-27 | 3.88 | 3.86 | -0.01 | -0.26% | 3.84 | 3.91 | 615527 | 23835 | 2.50% |
| 2025-06-26 | 3.87 | 3.87 | -0.02 | -0.51% | 3.85 | 3.94 | 830617 | 32380 | 3.38% |
| 2025-06-25 | 3.87 | 3.89 | 0.03 | 0.78% | 3.83 | 3.89 | 694207 | 26816 | 2.82% |
| 2025-06-24 | 3.81 | 3.86 | 0.06 | 1.58% | 3.79 | 3.88 | 598756 | 23074 | 2.44% |
| 2025-06-23 | 3.74 | 3.80 | 0.06 | 1.60% | 3.71 | 3.82 | 581239 | 22033 | 2.36% |
| 2025-06-20 | 3.78 | 3.74 | -0.04 | -1.06% | 3.74 | 3.81 | 538448 | 20316 | 2.19% |
| 2025-06-19 | 3.89 | 3.78 | -0.13 | -3.32% | 3.76 | 3.90 | 838297 | 32000 | 3.41% |
| 2025-06-18 | 3.93 | 3.91 | -0.03 | -0.76% | 3.87 | 3.95 | 648655 | 25315 | 2.64% |
| 2025-06-17 | 3.95 | 3.94 | -0.03 | -0.76% | 3.91 | 3.96 | 606887 | 23876 | 2.47% |
| 2025-06-16 | 3.94 | 3.97 | 0.02 | 0.51% | 3.94 | 3.98 | 541817 | 21455 | 2.20% |
| 2025-06-13 | 4.01 | 3.95 | -0.09 | -2.23% | 3.93 | 4.04 | 1040978 | 41261 | 4.24% |
| 2025-06-12 | 4.08 | 4.04 | -0.06 | -1.46% | 4.03 | 4.10 | 891511 | 36158 | 3.63% |
| 2025-06-11 | 4.10 | 4.10 | 0.02 | 0.49% | 4.06 | 4.12 | 799850 | 32787 | 3.25% |
| 2025-06-10 | 4.17 | 4.08 | -0.09 | -2.16% | 4.03 | 4.22 | 1397845 | 57511 | 5.69% |
| 2025-06-09 | 4.12 | 4.17 | 0.05 | 1.21% | 4.11 | 4.18 | 1044818 | 43381 | 4.25% |