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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 4.31 | 4.35 | 0.05 | 1.16% | 4.26 | 4.36 | 140760 | 6059 | 1.79% |
| 2025-09-12 | 4.37 | 4.30 | -0.07 | -1.60% | 4.30 | 4.40 | 135555 | 5861 | 1.73% |
| 2025-09-11 | 4.33 | 4.37 | 0.04 | 0.92% | 4.29 | 4.42 | 192282 | 8351 | 2.45% |
| 2025-09-10 | 4.30 | 4.33 | 0.06 | 1.41% | 4.24 | 4.34 | 126910 | 5455 | 1.62% |
| 2025-09-09 | 4.30 | 4.27 | -0.02 | -0.47% | 4.26 | 4.33 | 126217 | 5417 | 1.61% |
| 2025-09-08 | 4.25 | 4.29 | 0.07 | 1.66% | 4.23 | 4.30 | 120995 | 5160 | 1.54% |
| 2025-09-05 | 4.16 | 4.22 | 0.06 | 1.44% | 4.14 | 4.23 | 132302 | 5548 | 1.68% |
| 2025-09-04 | 4.15 | 4.16 | 0.04 | 0.97% | 4.10 | 4.20 | 147204 | 6133 | 1.87% |
| 2025-09-03 | 4.24 | 4.12 | -0.12 | -2.83% | 4.10 | 4.29 | 155607 | 6508 | 1.98% |
| 2025-09-02 | 4.27 | 4.24 | -0.03 | -0.70% | 4.18 | 4.28 | 175991 | 7427 | 2.24% |
| 2025-09-01 | 4.27 | 4.27 | 0.02 | 0.47% | 4.18 | 4.33 | 163823 | 7012 | 2.09% |
| 2025-08-29 | 4.22 | 4.25 | 0.01 | 0.24% | 4.20 | 4.36 | 190127 | 8094 | 2.42% |
| 2025-08-28 | 4.27 | 4.24 | -0.02 | -0.47% | 4.09 | 4.30 | 200677 | 8435 | 2.55% |
| 2025-08-27 | 4.35 | 4.26 | -0.09 | -2.07% | 4.24 | 4.40 | 217761 | 9396 | 2.77% |
| 2025-08-26 | 4.35 | 4.35 | 0.00 | 0.00% | 4.30 | 4.40 | 203721 | 8879 | 2.59% |
| 2025-08-25 | 4.27 | 4.35 | 0.08 | 1.87% | 4.22 | 4.38 | 273533 | 11833 | 3.48% |
| 2025-08-22 | 4.30 | 4.27 | -0.02 | -0.47% | 4.22 | 4.31 | 171285 | 7276 | 2.18% |
| 2025-08-21 | 4.24 | 4.29 | 0.06 | 1.42% | 4.22 | 4.29 | 191024 | 8154 | 2.43% |
| 2025-08-20 | 4.15 | 4.23 | 0.05 | 1.20% | 4.15 | 4.26 | 164585 | 6925 | 2.09% |
| 2025-08-19 | 4.12 | 4.18 | 0.06 | 1.46% | 4.08 | 4.19 | 153908 | 6393 | 1.96% |
| 2025-08-18 | 4.07 | 4.12 | 0.05 | 1.23% | 4.06 | 4.14 | 155350 | 6381 | 1.98% |
| 2025-08-15 | 4.04 | 4.07 | 0.02 | 0.49% | 4.04 | 4.11 | 121131 | 4933 | 1.54% |
| 2025-08-14 | 4.18 | 4.05 | -0.12 | -2.88% | 4.04 | 4.19 | 159084 | 6522 | 2.02% |
| 2025-08-13 | 4.20 | 4.17 | -0.01 | -0.24% | 4.15 | 4.21 | 132707 | 5534 | 1.69% |
| 2025-08-12 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.20 | 135444 | 5656 | 1.72% |
| 2025-08-11 | 4.10 | 4.18 | 0.09 | 2.20% | 4.09 | 4.19 | 185388 | 7705 | 2.36% |
| 2025-08-08 | 4.08 | 4.09 | 0.02 | 0.49% | 4.05 | 4.11 | 144756 | 5904 | 1.84% |
| 2025-08-07 | 4.08 | 4.07 | -0.02 | -0.49% | 4.06 | 4.10 | 124976 | 5094 | 1.59% |
| 2025-08-06 | 4.10 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 154156 | 6298 | 1.96% |
| 2025-08-05 | 4.07 | 4.09 | 0.02 | 0.49% | 4.07 | 4.11 | 122246 | 4996 | 1.56% |
| 2025-08-04 | 4.05 | 4.07 | 0.01 | 0.25% | 4.02 | 4.12 | 121996 | 4968 | 1.55% |
| 2025-08-01 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.08 | 155188 | 6298 | 1.98% |
| 2025-07-31 | 4.16 | 4.04 | -0.12 | -2.88% | 4.02 | 4.18 | 259065 | 10573 | 3.30% |
| 2025-07-30 | 4.16 | 4.16 | 0.00 | 0.00% | 4.12 | 4.20 | 195711 | 8147 | 2.49% |
| 2025-07-29 | 4.19 | 4.16 | -0.03 | -0.72% | 4.08 | 4.21 | 237802 | 9804 | 3.03% |
| 2025-07-28 | 4.18 | 4.19 | -0.04 | -0.95% | 4.15 | 4.23 | 216680 | 9066 | 2.76% |
| 2025-07-25 | 4.34 | 4.23 | -0.04 | -0.94% | 4.21 | 4.38 | 303676 | 12916 | 3.86% |
| 2025-07-24 | 4.27 | 4.27 | -0.01 | -0.23% | 4.21 | 4.30 | 344133 | 14625 | 4.38% |
| 2025-07-23 | 4.50 | 4.28 | -0.12 | -2.73% | 4.27 | 4.55 | 503818 | 21835 | 6.41% |
| 2025-07-22 | 4.33 | 4.40 | 0.08 | 1.85% | 4.24 | 4.54 | 847766 | 37098 | 10.79% |
| 2025-07-21 | 4.50 | 4.32 | -0.06 | -1.37% | 4.30 | 4.69 | 1067617 | 47214 | 13.59% |
| 2025-07-18 | 3.99 | 4.38 | 0.40 | 10.05% | 3.99 | 4.38 | 660381 | 28348 | 8.40% |
| 2025-07-17 | 4.03 | 3.98 | -0.02 | -0.50% | 3.97 | 4.04 | 106384 | 4246 | 1.35% |
| 2025-07-16 | 3.96 | 4.00 | 0.05 | 1.27% | 3.93 | 4.03 | 148125 | 5905 | 1.89% |
| 2025-07-15 | 4.06 | 3.95 | -0.05 | -1.25% | 3.92 | 4.10 | 206067 | 8207 | 2.62% |
| 2025-07-14 | 3.98 | 4.00 | 0.02 | 0.50% | 3.97 | 4.03 | 119917 | 4798 | 1.53% |
| 2025-07-11 | 3.98 | 3.98 | 0.00 | 0.00% | 3.93 | 4.01 | 126043 | 4998 | 1.60% |
| 2025-07-10 | 3.91 | 3.98 | 0.06 | 1.53% | 3.91 | 4.01 | 163271 | 6486 | 2.08% |
| 2025-07-09 | 3.96 | 3.92 | -0.03 | -0.76% | 3.90 | 3.98 | 102678 | 4038 | 1.31% |
| 2025-07-08 | 3.88 | 3.95 | 0.08 | 2.07% | 3.85 | 3.95 | 126640 | 4953 | 1.61% |
| 2025-07-07 | 3.81 | 3.87 | 0.03 | 0.78% | 3.80 | 3.87 | 95381 | 3672 | 1.21% |
| 2025-07-04 | 3.87 | 3.84 | -0.06 | -1.54% | 3.81 | 3.90 | 136684 | 5259 | 1.74% |
| 2025-07-03 | 3.90 | 3.90 | 0.01 | 0.26% | 3.85 | 3.91 | 104310 | 4047 | 1.33% |
| 2025-07-02 | 3.86 | 3.89 | 0.02 | 0.52% | 3.82 | 3.90 | 147848 | 5708 | 1.88% |
| 2025-07-01 | 3.81 | 3.87 | 0.06 | 1.57% | 3.81 | 3.87 | 140892 | 5415 | 1.79% |
| 2025-06-30 | 3.79 | 3.81 | 0.02 | 0.53% | 3.77 | 3.83 | 117508 | 4469 | 1.50% |
| 2025-06-27 | 3.82 | 3.79 | 0.00 | 0.00% | 3.77 | 3.83 | 147599 | 5602 | 1.88% |
| 2025-06-26 | 3.80 | 3.79 | 0.00 | 0.00% | 3.75 | 3.87 | 205373 | 7814 | 2.61% |
| 2025-06-25 | 3.86 | 3.79 | -0.08 | -2.07% | 3.75 | 3.91 | 322091 | 12267 | 4.10% |
| 2025-06-24 | 3.94 | 3.87 | -0.17 | -4.21% | 3.82 | 3.95 | 410933 | 15907 | 5.23% |
| 2025-06-23 | 3.87 | 4.04 | 0.17 | 4.39% | 3.87 | 4.09 | 459296 | 18457 | 5.85% |
| 2025-06-20 | 3.98 | 3.87 | -0.14 | -3.49% | 3.87 | 3.99 | 313823 | 12284 | 3.99% |
| 2025-06-19 | 3.86 | 4.01 | 0.14 | 3.62% | 3.77 | 4.10 | 452128 | 17778 | 5.75% |
| 2025-06-18 | 3.93 | 3.87 | -0.06 | -1.53% | 3.86 | 3.98 | 169817 | 6629 | 2.16% |
| 2025-06-17 | 3.93 | 3.93 | -0.02 | -0.51% | 3.89 | 4.00 | 176807 | 6940 | 2.25% |
| 2025-06-16 | 3.88 | 3.95 | 0.07 | 1.80% | 3.88 | 4.03 | 287552 | 11382 | 3.66% |
| 2025-06-13 | 3.96 | 3.88 | -0.04 | -1.02% | 3.85 | 4.03 | 327329 | 12918 | 4.17% |
| 2025-06-12 | 3.91 | 3.92 | 0.01 | 0.26% | 3.85 | 3.96 | 140403 | 5475 | 1.79% |
| 2025-06-11 | 3.93 | 3.91 | -0.02 | -0.51% | 3.89 | 3.96 | 149773 | 5869 | 1.91% |
| 2025-06-10 | 3.89 | 3.93 | 0.04 | 1.03% | 3.82 | 3.94 | 209927 | 8155 | 2.67% |
| 2025-06-09 | 3.89 | 3.89 | 0.03 | 0.78% | 3.85 | 3.93 | 196340 | 7624 | 2.50% |