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 | 4.25 | 4.30 | 0.04 | 0.94% | 4.24 | 4.31 | 123794 | 5292 | 3.40% |
| 2025-09-15 | 4.25 | 4.26 | -0.01 | -0.23% | 4.19 | 4.27 | 117380 | 4974 | 3.22% |
| 2025-09-12 | 4.29 | 4.27 | -0.06 | -1.39% | 4.23 | 4.30 | 156974 | 6692 | 4.31% |
| 2025-09-11 | 4.39 | 4.33 | -0.03 | -0.69% | 4.26 | 4.41 | 155904 | 6712 | 4.28% |
| 2025-09-10 | 4.29 | 4.36 | 0.08 | 1.87% | 4.26 | 4.38 | 174067 | 7534 | 4.77% |
| 2025-09-09 | 4.31 | 4.28 | -0.03 | -0.70% | 4.25 | 4.33 | 111952 | 4793 | 3.07% |
| 2025-09-08 | 4.21 | 4.31 | 0.09 | 2.13% | 4.21 | 4.31 | 172432 | 7367 | 4.73% |
| 2025-09-05 | 4.18 | 4.22 | 0.06 | 1.44% | 4.10 | 4.22 | 138774 | 5789 | 3.81% |
| 2025-09-04 | 4.19 | 4.16 | 0.00 | 0.00% | 4.10 | 4.26 | 219473 | 9197 | 6.02% |
| 2025-09-03 | 4.40 | 4.16 | -0.21 | -4.81% | 4.15 | 4.41 | 286883 | 12269 | 7.87% |
| 2025-09-02 | 4.50 | 4.37 | 0.00 | 0.00% | 4.34 | 4.51 | 505515 | 22261 | 13.87% |
| 2025-09-01 | 4.23 | 4.37 | 0.20 | 4.80% | 4.23 | 4.59 | 574616 | 25587 | 15.76% |
| 2025-08-29 | 4.23 | 4.17 | -0.08 | -1.88% | 4.15 | 4.25 | 109112 | 4565 | 2.96% |
| 2025-08-28 | 4.25 | 4.25 | 0.03 | 0.71% | 4.09 | 4.32 | 178242 | 7489 | 4.84% |
| 2025-08-27 | 4.41 | 4.22 | -0.16 | -3.65% | 4.22 | 4.45 | 203720 | 8821 | 5.54% |
| 2025-08-26 | 4.30 | 4.38 | 0.08 | 1.86% | 4.28 | 4.42 | 204326 | 8926 | 5.55% |
| 2025-08-25 | 4.30 | 4.30 | 0.00 | 0.00% | 4.26 | 4.35 | 137672 | 5917 | 3.74% |
| 2025-08-22 | 4.37 | 4.30 | -0.09 | -2.05% | 4.24 | 4.38 | 153599 | 6588 | 4.17% |
| 2025-08-21 | 4.33 | 4.39 | 0.06 | 1.39% | 4.30 | 4.40 | 200846 | 8737 | 5.46% |
| 2025-08-20 | 4.23 | 4.33 | 0.10 | 2.36% | 4.21 | 4.35 | 184667 | 7911 | 5.02% |
| 2025-08-19 | 4.16 | 4.23 | 0.07 | 1.68% | 4.11 | 4.24 | 134657 | 5663 | 3.66% |
| 2025-08-18 | 4.16 | 4.16 | 0.01 | 0.24% | 4.13 | 4.19 | 115771 | 4818 | 3.15% |
| 2025-08-15 | 4.13 | 4.15 | 0.01 | 0.24% | 4.10 | 4.17 | 108264 | 4490 | 2.94% |
| 2025-08-14 | 4.28 | 4.14 | -0.11 | -2.59% | 4.13 | 4.28 | 118441 | 4958 | 3.22% |
| 2025-08-13 | 4.31 | 4.25 | -0.04 | -0.93% | 4.23 | 4.32 | 97914 | 4174 | 2.66% |
| 2025-08-12 | 4.31 | 4.29 | 0.00 | 0.00% | 4.27 | 4.33 | 138350 | 5953 | 3.76% |
| 2025-08-11 | 4.29 | 4.29 | 0.01 | 0.23% | 4.24 | 4.32 | 103245 | 4422 | 2.81% |
| 2025-08-08 | 4.24 | 4.28 | 0.02 | 0.47% | 4.22 | 4.29 | 133263 | 5677 | 3.62% |
| 2025-08-07 | 4.24 | 4.26 | 0.04 | 0.95% | 4.22 | 4.27 | 104676 | 4437 | 2.84% |
| 2025-08-06 | 4.26 | 4.22 | -0.04 | -0.94% | 4.21 | 4.26 | 94170 | 3989 | 2.56% |
| 2025-08-05 | 4.23 | 4.26 | 0.04 | 0.95% | 4.19 | 4.27 | 103697 | 4405 | 2.82% |
| 2025-08-04 | 4.13 | 4.22 | 0.06 | 1.44% | 4.12 | 4.23 | 112476 | 4716 | 3.06% |
| 2025-08-01 | 4.08 | 4.16 | 0.08 | 1.96% | 4.07 | 4.17 | 109377 | 4522 | 2.97% |
| 2025-07-31 | 4.18 | 4.08 | -0.12 | -2.86% | 4.07 | 4.19 | 171544 | 7081 | 4.66% |
| 2025-07-30 | 4.18 | 4.20 | 0.02 | 0.48% | 4.16 | 4.29 | 157995 | 6651 | 4.29% |
| 2025-07-29 | 4.28 | 4.18 | -0.07 | -1.65% | 4.15 | 4.29 | 159090 | 6651 | 4.32% |
| 2025-07-28 | 4.30 | 4.25 | -0.03 | -0.70% | 4.23 | 4.31 | 151039 | 6437 | 4.10% |
| 2025-07-25 | 4.24 | 4.28 | 0.05 | 1.18% | 4.24 | 4.35 | 226115 | 9695 | 6.14% |
| 2025-07-24 | 4.16 | 4.23 | 0.06 | 1.44% | 4.15 | 4.23 | 125608 | 5272 | 3.41% |
| 2025-07-23 | 4.22 | 4.17 | -0.04 | -0.95% | 4.15 | 4.24 | 108269 | 4540 | 2.94% |
| 2025-07-22 | 4.24 | 4.21 | -0.02 | -0.47% | 4.16 | 4.26 | 111099 | 4658 | 3.02% |
| 2025-07-21 | 4.18 | 4.23 | 0.07 | 1.68% | 4.17 | 4.24 | 166978 | 7046 | 4.54% |
| 2025-07-18 | 4.16 | 4.16 | 0.00 | 0.00% | 4.12 | 4.17 | 95068 | 3940 | 2.58% |
| 2025-07-17 | 4.19 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 108407 | 4505 | 2.95% |
| 2025-07-16 | 4.17 | 4.17 | 0.02 | 0.48% | 4.15 | 4.19 | 103393 | 4313 | 2.81% |
| 2025-07-15 | 4.25 | 4.15 | -0.10 | -2.35% | 4.12 | 4.26 | 197612 | 8223 | 5.37% |
| 2025-07-14 | 4.21 | 4.25 | 0.03 | 0.71% | 4.18 | 4.29 | 165345 | 7023 | 4.49% |
| 2025-07-11 | 4.19 | 4.22 | 0.03 | 0.72% | 4.16 | 4.24 | 176278 | 7410 | 4.79% |
| 2025-07-10 | 4.16 | 4.19 | 0.01 | 0.24% | 4.16 | 4.23 | 181791 | 7638 | 4.94% |
| 2025-07-09 | 4.22 | 4.18 | -0.03 | -0.71% | 4.17 | 4.23 | 192161 | 8060 | 5.22% |
| 2025-07-08 | 4.17 | 4.21 | 0.05 | 1.20% | 4.16 | 4.21 | 207257 | 8690 | 5.63% |
| 2025-07-07 | 4.12 | 4.16 | 0.03 | 0.73% | 4.06 | 4.17 | 172907 | 7156 | 4.70% |
| 2025-07-04 | 4.19 | 4.13 | -0.06 | -1.43% | 4.12 | 4.19 | 213839 | 8868 | 5.81% |
| 2025-07-03 | 4.23 | 4.19 | 0.00 | 0.00% | 4.17 | 4.27 | 252506 | 10626 | 6.86% |
| 2025-07-02 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.23 | 262712 | 11001 | 7.14% |
| 2025-07-01 | 4.25 | 4.19 | -0.09 | -2.10% | 4.13 | 4.28 | 380039 | 15927 | 10.33% |
| 2025-06-30 | 4.23 | 4.28 | 0.04 | 0.94% | 4.18 | 4.33 | 450102 | 19121 | 12.23% |
| 2025-06-27 | 4.30 | 4.24 | -0.32 | -7.02% | 4.21 | 4.34 | 577828 | 24715 | 15.70% |
| 2025-06-26 | 4.15 | 4.56 | 0.22 | 5.07% | 4.13 | 4.69 | 1048662 | 45202 | 28.50% |
| 2025-06-25 | 4.37 | 4.34 | -0.48 | -9.96% | 4.34 | 4.53 | 601824 | 26288 | 16.35% |
| 2025-06-24 | 4.82 | 4.82 | -0.54 | -10.07% | 4.82 | 5.59 | 1310948 | 65357 | 35.62% |
| 2025-06-23 | 5.29 | 5.36 | 0.49 | 10.06% | 5.21 | 5.36 | 313924 | 16702 | 8.53% |
| 2025-06-20 | 4.87 | 4.87 | 0.44 | 9.93% | 4.64 | 4.87 | 1005582 | 48761 | 27.32% |
| 2025-06-19 | 4.15 | 4.43 | 0.40 | 9.93% | 4.09 | 4.43 | 255081 | 11131 | 6.93% |
| 2025-06-18 | 4.12 | 4.03 | -0.04 | -0.98% | 4.03 | 4.18 | 275791 | 11285 | 7.49% |
| 2025-06-17 | 3.97 | 4.07 | 0.10 | 2.52% | 3.90 | 4.09 | 351112 | 14057 | 9.54% |
| 2025-06-16 | 4.12 | 3.97 | 0.00 | 0.00% | 3.96 | 4.22 | 368147 | 14875 | 10.00% |
| 2025-06-13 | 4.01 | 3.97 | 0.09 | 2.32% | 3.95 | 4.22 | 515715 | 20899 | 14.01% |
| 2025-06-12 | 3.89 | 3.88 | 0.00 | 0.00% | 3.83 | 3.92 | 90365 | 3497 | 2.46% |
| 2025-06-11 | 3.88 | 3.88 | -0.01 | -0.26% | 3.87 | 3.93 | 77255 | 3011 | 2.10% |
| 2025-06-10 | 3.92 | 3.89 | -0.03 | -0.77% | 3.82 | 3.96 | 136840 | 5326 | 3.72% |
| 2025-06-09 | 3.93 | 3.92 | -0.01 | -0.25% | 3.89 | 3.97 | 94553 | 3704 | 2.57% |