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 | 4.05 | 4.12 | 0.07 | 1.73% | 4.03 | 4.14 | 129245 | 5285 | 2.08% |
| 2025-09-15 | 4.01 | 4.05 | 0.03 | 0.75% | 3.99 | 4.06 | 109522 | 4400 | 1.76% |
| 2025-09-12 | 4.02 | 4.02 | 0.01 | 0.25% | 3.98 | 4.05 | 101943 | 4089 | 1.64% |
| 2025-09-11 | 4.00 | 4.01 | 0.01 | 0.25% | 3.91 | 4.02 | 130986 | 5181 | 2.10% |
| 2025-09-10 | 4.00 | 4.00 | 0.01 | 0.25% | 3.97 | 4.03 | 87701 | 3510 | 1.41% |
| 2025-09-09 | 4.02 | 3.99 | -0.04 | -0.99% | 3.97 | 4.04 | 100648 | 4027 | 1.62% |
| 2025-09-08 | 4.03 | 4.03 | 0.03 | 0.75% | 3.99 | 4.07 | 105027 | 4234 | 1.69% |
| 2025-09-05 | 4.00 | 4.00 | 0.00 | 0.00% | 3.91 | 4.03 | 123322 | 4916 | 1.98% |
| 2025-09-04 | 3.96 | 4.00 | 0.04 | 1.01% | 3.94 | 4.06 | 156571 | 6276 | 2.51% |
| 2025-09-03 | 4.05 | 3.96 | -0.07 | -1.74% | 3.93 | 4.07 | 139812 | 5585 | 2.25% |
| 2025-09-02 | 4.05 | 4.03 | -0.02 | -0.49% | 3.96 | 4.07 | 177035 | 7113 | 2.84% |
| 2025-09-01 | 3.98 | 4.05 | 0.05 | 1.25% | 3.93 | 4.07 | 147372 | 5923 | 2.37% |
| 2025-08-29 | 4.02 | 4.00 | -0.04 | -0.99% | 3.98 | 4.07 | 128199 | 5151 | 2.06% |
| 2025-08-28 | 4.09 | 4.04 | -0.06 | -1.46% | 3.92 | 4.15 | 171660 | 6925 | 2.76% |
| 2025-08-27 | 4.25 | 4.10 | -0.14 | -3.30% | 4.09 | 4.28 | 226974 | 9451 | 3.64% |
| 2025-08-26 | 4.20 | 4.24 | 0.03 | 0.71% | 4.18 | 4.29 | 139478 | 5915 | 2.24% |
| 2025-08-25 | 4.19 | 4.21 | 0.03 | 0.72% | 4.16 | 4.23 | 152268 | 6392 | 2.45% |
| 2025-08-22 | 4.23 | 4.18 | -0.06 | -1.42% | 4.14 | 4.25 | 173566 | 7247 | 2.79% |
| 2025-08-21 | 4.27 | 4.24 | -0.01 | -0.24% | 4.21 | 4.29 | 153225 | 6504 | 2.46% |
| 2025-08-20 | 4.23 | 4.25 | 0.01 | 0.24% | 4.18 | 4.26 | 166806 | 7052 | 2.68% |
| 2025-08-19 | 4.20 | 4.24 | 0.04 | 0.95% | 4.18 | 4.30 | 212282 | 9044 | 3.41% |
| 2025-08-18 | 4.19 | 4.20 | 0.02 | 0.48% | 4.16 | 4.23 | 198334 | 8339 | 3.19% |
| 2025-08-15 | 4.12 | 4.18 | 0.07 | 1.70% | 4.10 | 4.19 | 189045 | 7837 | 3.04% |
| 2025-08-14 | 4.23 | 4.11 | -0.11 | -2.61% | 4.10 | 4.23 | 215265 | 8937 | 3.46% |
| 2025-08-13 | 4.24 | 4.22 | -0.01 | -0.24% | 4.19 | 4.26 | 175591 | 7411 | 2.82% |
| 2025-08-12 | 4.28 | 4.23 | -0.05 | -1.17% | 4.18 | 4.33 | 159920 | 6764 | 2.57% |
| 2025-08-11 | 4.22 | 4.28 | 0.06 | 1.42% | 4.19 | 4.29 | 192872 | 8177 | 3.10% |
| 2025-08-08 | 4.21 | 4.22 | 0.01 | 0.24% | 4.08 | 4.25 | 216166 | 9101 | 3.47% |
| 2025-08-07 | 4.19 | 4.21 | 0.03 | 0.72% | 4.17 | 4.27 | 237906 | 10044 | 3.82% |
| 2025-08-06 | 4.30 | 4.18 | -0.10 | -2.34% | 4.16 | 4.33 | 356324 | 15005 | 5.72% |
| 2025-08-05 | 4.35 | 4.28 | -0.07 | -1.61% | 4.26 | 4.38 | 358331 | 15429 | 5.75% |
| 2025-08-04 | 4.34 | 4.35 | 0.00 | 0.00% | 4.27 | 4.38 | 464077 | 20038 | 7.45% |
| 2025-08-01 | 4.22 | 4.35 | 0.12 | 2.84% | 4.16 | 4.37 | 680772 | 29331 | 10.93% |
| 2025-07-31 | 4.15 | 4.23 | 0.06 | 1.44% | 4.15 | 4.25 | 376812 | 15823 | 6.05% |
| 2025-07-30 | 4.17 | 4.17 | 0.02 | 0.48% | 4.08 | 4.27 | 443730 | 18545 | 7.13% |
| 2025-07-29 | 4.10 | 4.15 | 0.07 | 1.72% | 4.01 | 4.15 | 251571 | 10306 | 4.04% |
| 2025-07-28 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.13 | 194521 | 7955 | 3.12% |
| 2025-07-25 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.09 | 173260 | 7041 | 2.78% |
| 2025-07-24 | 4.01 | 4.06 | 0.06 | 1.50% | 4.00 | 4.07 | 184864 | 7477 | 2.97% |
| 2025-07-23 | 4.05 | 4.00 | -0.06 | -1.48% | 3.98 | 4.07 | 147100 | 5912 | 2.36% |
| 2025-07-22 | 4.05 | 4.06 | 0.01 | 0.25% | 4.02 | 4.07 | 150722 | 6092 | 2.42% |
| 2025-07-21 | 3.99 | 4.05 | 0.06 | 1.50% | 3.95 | 4.08 | 156194 | 6302 | 2.51% |
| 2025-07-18 | 4.03 | 3.99 | -0.03 | -0.75% | 3.93 | 4.04 | 121309 | 4813 | 1.95% |
| 2025-07-17 | 4.01 | 4.02 | 0.02 | 0.50% | 3.98 | 4.04 | 120827 | 4849 | 1.94% |
| 2025-07-16 | 3.90 | 4.00 | 0.09 | 2.30% | 3.89 | 4.01 | 195866 | 7776 | 3.15% |
| 2025-07-15 | 3.97 | 3.91 | -0.06 | -1.51% | 3.83 | 3.99 | 174040 | 6775 | 2.79% |
| 2025-07-14 | 3.98 | 3.97 | -0.03 | -0.75% | 3.94 | 4.00 | 165301 | 6566 | 2.65% |
| 2025-07-11 | 4.00 | 4.00 | 0.01 | 0.25% | 3.95 | 4.02 | 105786 | 4224 | 1.70% |
| 2025-07-10 | 3.97 | 3.99 | 0.01 | 0.25% | 3.97 | 4.02 | 126388 | 5051 | 2.03% |
| 2025-07-09 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.01 | 92848 | 3698 | 1.49% |
| 2025-07-08 | 3.98 | 3.99 | 0.02 | 0.50% | 3.95 | 4.02 | 104592 | 4164 | 1.68% |
| 2025-07-07 | 3.93 | 3.97 | 0.01 | 0.25% | 3.93 | 3.99 | 104348 | 4134 | 1.68% |
| 2025-07-04 | 3.96 | 3.96 | 0.00 | 0.00% | 3.92 | 3.99 | 103743 | 4095 | 1.67% |
| 2025-07-03 | 3.91 | 3.96 | 0.05 | 1.28% | 3.89 | 3.98 | 139681 | 5515 | 2.24% |
| 2025-07-02 | 3.93 | 3.91 | 0.01 | 0.26% | 3.88 | 3.96 | 161614 | 6328 | 2.60% |
| 2025-07-01 | 3.88 | 3.90 | 0.02 | 0.52% | 3.85 | 3.93 | 122812 | 4778 | 1.97% |
| 2025-06-30 | 3.89 | 3.88 | 0.03 | 0.78% | 3.84 | 3.93 | 87104 | 3380 | 1.40% |
| 2025-06-27 | 3.86 | 3.85 | 0.02 | 0.52% | 3.83 | 3.90 | 90208 | 3485 | 1.45% |
| 2025-06-26 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.88 | 87031 | 3339 | 1.40% |
| 2025-06-25 | 3.85 | 3.85 | 0.01 | 0.26% | 3.80 | 3.87 | 103158 | 3952 | 1.66% |
| 2025-06-24 | 3.78 | 3.84 | 0.10 | 2.67% | 3.75 | 3.85 | 88890 | 3395 | 1.43% |
| 2025-06-23 | 3.67 | 3.74 | 0.04 | 1.08% | 3.64 | 3.77 | 98383 | 3653 | 1.58% |
| 2025-06-20 | 3.74 | 3.70 | -0.01 | -0.27% | 3.68 | 3.75 | 93973 | 3491 | 1.51% |
| 2025-06-19 | 3.84 | 3.71 | -0.13 | -3.39% | 3.70 | 3.86 | 143774 | 5401 | 2.31% |
| 2025-06-18 | 3.86 | 3.84 | -0.02 | -0.52% | 3.82 | 3.89 | 141218 | 5429 | 2.27% |
| 2025-06-17 | 3.89 | 3.86 | -0.02 | -0.52% | 3.84 | 3.95 | 137383 | 5340 | 2.21% |
| 2025-06-16 | 3.86 | 3.88 | 0.02 | 0.52% | 3.83 | 3.92 | 102448 | 3974 | 1.65% |
| 2025-06-13 | 3.97 | 3.86 | -0.12 | -3.02% | 3.84 | 3.99 | 142127 | 5521 | 2.28% |
| 2025-06-12 | 3.98 | 3.98 | 0.00 | 0.00% | 3.92 | 3.98 | 113751 | 4493 | 1.83% |
| 2025-06-11 | 3.98 | 3.98 | 0.00 | 0.00% | 3.95 | 4.02 | 128006 | 5085 | 2.06% |
| 2025-06-10 | 4.01 | 3.98 | -0.02 | -0.50% | 3.93 | 4.05 | 217575 | 8674 | 3.49% |
| 2025-06-09 | 3.95 | 4.00 | 0.05 | 1.27% | 3.95 | 4.03 | 163053 | 6516 | 2.62% |