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 | 4.74 | 4.59 | -0.07 | -1.50% | 4.45 | 4.77 | 4335788 | 196849 | 4.01% |
| 2025-09-15 | 4.70 | 4.66 | -0.08 | -1.69% | 4.64 | 4.78 | 3530464 | 165902 | 3.26% |
| 2025-09-12 | 4.50 | 4.74 | 0.30 | 6.76% | 4.49 | 4.83 | 5691528 | 265240 | 5.26% |
| 2025-09-11 | 4.35 | 4.44 | 0.11 | 2.54% | 4.34 | 4.49 | 2779066 | 122938 | 2.57% |
| 2025-09-10 | 4.29 | 4.33 | -0.01 | -0.23% | 4.23 | 4.35 | 2386246 | 102480 | 2.21% |
| 2025-09-09 | 4.35 | 4.34 | 0.00 | 0.00% | 4.32 | 4.47 | 3211601 | 140785 | 2.97% |
| 2025-09-08 | 4.46 | 4.34 | -0.12 | -2.69% | 4.32 | 4.47 | 3070302 | 134662 | 2.84% |
| 2025-09-05 | 4.20 | 4.46 | 0.23 | 5.44% | 4.18 | 4.47 | 3648912 | 159077 | 3.37% |
| 2025-09-04 | 4.45 | 4.23 | -0.22 | -4.94% | 4.16 | 4.54 | 4354662 | 188141 | 4.03% |
| 2025-09-03 | 4.59 | 4.45 | -0.06 | -1.33% | 4.41 | 4.64 | 3737776 | 168731 | 3.46% |
| 2025-09-02 | 4.60 | 4.51 | -0.08 | -1.74% | 4.42 | 4.62 | 3996940 | 179740 | 3.80% |
| 2025-09-01 | 4.56 | 4.59 | 0.08 | 1.77% | 4.45 | 4.67 | 4748350 | 216529 | 4.51% |
| 2025-08-29 | 4.40 | 4.51 | 0.15 | 3.44% | 4.35 | 4.55 | 4228476 | 189629 | 4.02% |
| 2025-08-28 | 4.31 | 4.36 | 0.03 | 0.69% | 4.21 | 4.39 | 3091513 | 133090 | 2.94% |
| 2025-08-27 | 4.45 | 4.33 | -0.12 | -2.70% | 4.32 | 4.53 | 3485794 | 154203 | 3.31% |
| 2025-08-26 | 4.40 | 4.45 | 0.04 | 0.91% | 4.32 | 4.48 | 3334074 | 146848 | 3.17% |
| 2025-08-25 | 4.28 | 4.41 | 0.26 | 6.27% | 4.26 | 4.46 | 5071864 | 221677 | 4.82% |
| 2025-08-22 | 4.14 | 4.15 | -0.01 | -0.24% | 4.10 | 4.19 | 2443930 | 101228 | 2.32% |
| 2025-08-21 | 4.18 | 4.16 | -0.03 | -0.72% | 4.14 | 4.24 | 2354173 | 98196 | 2.24% |
| 2025-08-20 | 4.12 | 4.19 | 0.08 | 1.95% | 4.10 | 4.25 | 3422658 | 143069 | 3.25% |
| 2025-08-19 | 4.27 | 4.11 | -0.14 | -3.29% | 4.09 | 4.29 | 4452944 | 185836 | 4.23% |
| 2025-08-18 | 4.21 | 4.25 | -0.07 | -1.62% | 4.08 | 4.30 | 5672845 | 238799 | 5.39% |
| 2025-08-15 | 4.19 | 4.32 | 0.13 | 3.10% | 4.17 | 4.33 | 3903109 | 167047 | 3.71% |
| 2025-08-14 | 4.21 | 4.19 | -0.07 | -1.64% | 4.18 | 4.31 | 4571988 | 193686 | 4.34% |
| 2025-08-13 | 4.08 | 4.26 | 0.22 | 5.45% | 4.06 | 4.27 | 6272576 | 262576 | 5.96% |
| 2025-08-12 | 4.05 | 4.04 | -0.01 | -0.25% | 3.96 | 4.08 | 3243940 | 130638 | 3.08% |
| 2025-08-11 | 4.05 | 4.05 | 0.02 | 0.50% | 3.99 | 4.10 | 4325396 | 174973 | 4.11% |
| 2025-08-08 | 3.99 | 4.03 | 0.01 | 0.25% | 3.95 | 4.08 | 3939549 | 158169 | 3.74% |
| 2025-08-07 | 4.05 | 4.02 | -0.01 | -0.25% | 3.94 | 4.16 | 8898111 | 358774 | 8.45% |
| 2025-08-06 | 3.73 | 4.03 | 0.37 | 10.11% | 3.72 | 4.03 | 8155533 | 322814 | 7.75% |
| 2025-08-05 | 3.54 | 3.66 | 0.13 | 3.68% | 3.53 | 3.73 | 3376759 | 123153 | 3.21% |
| 2025-08-04 | 3.50 | 3.53 | 0.02 | 0.57% | 3.48 | 3.56 | 1642395 | 57806 | 1.56% |
| 2025-08-01 | 3.47 | 3.51 | 0.03 | 0.86% | 3.46 | 3.53 | 1722768 | 60264 | 1.64% |
| 2025-07-31 | 3.56 | 3.48 | -0.16 | -4.40% | 3.46 | 3.57 | 3256780 | 114181 | 3.09% |
| 2025-07-30 | 3.62 | 3.64 | 0.02 | 0.55% | 3.61 | 3.66 | 2368183 | 85991 | 2.25% |
| 2025-07-29 | 3.61 | 3.62 | -0.01 | -0.28% | 3.57 | 3.64 | 1459205 | 52624 | 1.39% |
| 2025-07-28 | 3.66 | 3.63 | -0.05 | -1.36% | 3.54 | 3.67 | 2472160 | 89375 | 2.35% |
| 2025-07-25 | 3.71 | 3.68 | -0.06 | -1.60% | 3.65 | 3.74 | 2497445 | 92005 | 2.37% |
| 2025-07-24 | 3.65 | 3.74 | 0.09 | 2.47% | 3.62 | 3.79 | 3679245 | 136408 | 3.49% |
| 2025-07-23 | 3.70 | 3.65 | 0.01 | 0.27% | 3.63 | 3.79 | 4494934 | 165908 | 4.27% |
| 2025-07-22 | 3.52 | 3.64 | 0.12 | 3.41% | 3.50 | 3.64 | 3862622 | 137837 | 3.67% |
| 2025-07-21 | 3.40 | 3.52 | 0.14 | 4.14% | 3.40 | 3.52 | 3603844 | 125166 | 3.42% |
| 2025-07-18 | 3.35 | 3.38 | 0.04 | 1.20% | 3.34 | 3.41 | 1959424 | 66237 | 1.86% |
| 2025-07-17 | 3.35 | 3.34 | 0.00 | 0.00% | 3.32 | 3.35 | 1155120 | 38521 | 1.10% |
| 2025-07-16 | 3.38 | 3.34 | -0.04 | -1.18% | 3.33 | 3.39 | 1591647 | 53328 | 1.51% |
| 2025-07-15 | 3.42 | 3.38 | -0.05 | -1.46% | 3.36 | 3.44 | 1605738 | 54490 | 1.53% |
| 2025-07-14 | 3.42 | 3.43 | 0.01 | 0.29% | 3.42 | 3.47 | 1892171 | 65115 | 1.80% |
| 2025-07-11 | 3.38 | 3.42 | 0.04 | 1.18% | 3.38 | 3.47 | 2650308 | 90671 | 2.52% |
| 2025-07-10 | 3.33 | 3.38 | 0.05 | 1.50% | 3.32 | 3.39 | 2101324 | 70675 | 2.00% |
| 2025-07-09 | 3.47 | 3.33 | -0.08 | -2.35% | 3.31 | 3.50 | 3714634 | 125658 | 3.53% |
| 2025-07-08 | 3.40 | 3.41 | 0.01 | 0.29% | 3.39 | 3.44 | 1452220 | 49611 | 1.38% |
| 2025-07-07 | 3.38 | 3.40 | 0.01 | 0.29% | 3.37 | 3.42 | 1622917 | 55240 | 1.54% |
| 2025-07-04 | 3.42 | 3.39 | -0.05 | -1.45% | 3.38 | 3.43 | 1989364 | 67714 | 1.89% |
| 2025-07-03 | 3.47 | 3.44 | 0.00 | 0.00% | 3.41 | 3.48 | 2035656 | 70035 | 1.93% |
| 2025-07-02 | 3.38 | 3.44 | 0.04 | 1.18% | 3.36 | 3.48 | 3203232 | 109650 | 3.04% |
| 2025-07-01 | 3.34 | 3.40 | 0.06 | 1.80% | 3.29 | 3.41 | 2705676 | 90394 | 2.57% |
| 2025-06-30 | 3.40 | 3.34 | 0.01 | 0.30% | 3.32 | 3.42 | 2844156 | 95471 | 2.70% |
| 2025-06-27 | 3.26 | 3.33 | 0.11 | 3.42% | 3.25 | 3.37 | 2959372 | 98553 | 2.81% |
| 2025-06-26 | 3.20 | 3.22 | 0.02 | 0.63% | 3.20 | 3.26 | 1457091 | 47000 | 1.38% |
| 2025-06-25 | 3.20 | 3.20 | 0.01 | 0.31% | 3.17 | 3.21 | 1101246 | 35122 | 1.05% |
| 2025-06-24 | 3.17 | 3.19 | 0.03 | 0.95% | 3.16 | 3.21 | 1194246 | 38143 | 1.13% |
| 2025-06-23 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.20 | 1180083 | 37345 | 1.12% |
| 2025-06-20 | 3.25 | 3.25 | 0.00 | 0.00% | 3.24 | 3.27 | 831868 | 27049 | 0.79% |
| 2025-06-19 | 3.29 | 3.25 | -0.05 | -1.52% | 3.24 | 3.30 | 1111579 | 36272 | 1.06% |
| 2025-06-18 | 3.30 | 3.30 | 0.00 | 0.00% | 3.27 | 3.31 | 874422 | 28763 | 0.83% |
| 2025-06-17 | 3.30 | 3.30 | 0.01 | 0.30% | 3.29 | 3.32 | 821289 | 27111 | 0.78% |
| 2025-06-16 | 3.29 | 3.29 | 0.00 | 0.00% | 3.27 | 3.32 | 1182985 | 38962 | 1.12% |
| 2025-06-13 | 3.31 | 3.29 | -0.02 | -0.60% | 3.27 | 3.32 | 1363781 | 44894 | 1.30% |
| 2025-06-12 | 3.28 | 3.31 | 0.02 | 0.61% | 3.27 | 3.31 | 1252710 | 41266 | 1.19% |
| 2025-06-11 | 3.24 | 3.29 | 0.04 | 1.23% | 3.24 | 3.31 | 1799027 | 59083 | 1.71% |
| 2025-06-10 | 3.26 | 3.25 | 0.01 | 0.31% | 3.22 | 3.28 | 1704108 | 55408 | 1.62% |
| 2025-06-09 | 3.24 | 3.24 | -0.01 | -0.31% | 3.21 | 3.25 | 1422308 | 45995 | 1.35% |