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 | 4.29 | 4.39 | 0.09 | 2.09% | 4.29 | 4.49 | 749502 | 33038 | 4.41% |
| 2025-09-15 | 4.28 | 4.30 | 0.02 | 0.47% | 4.18 | 4.30 | 517770 | 21940 | 3.05% |
| 2025-09-12 | 4.22 | 4.28 | 0.05 | 1.18% | 4.20 | 4.38 | 794597 | 34081 | 4.67% |
| 2025-09-11 | 4.15 | 4.23 | 0.09 | 2.17% | 4.09 | 4.25 | 800647 | 33580 | 4.71% |
| 2025-09-10 | 4.12 | 4.14 | 0.02 | 0.49% | 4.07 | 4.15 | 412578 | 16944 | 2.43% |
| 2025-09-09 | 4.05 | 4.12 | 0.06 | 1.48% | 4.02 | 4.29 | 845793 | 35114 | 4.98% |
| 2025-09-08 | 3.94 | 4.06 | 0.12 | 3.05% | 3.91 | 4.16 | 644601 | 25931 | 3.79% |
| 2025-09-05 | 3.90 | 3.94 | 0.04 | 1.03% | 3.88 | 3.94 | 212037 | 8286 | 1.25% |
| 2025-09-04 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.91 | 254687 | 9897 | 1.50% |
| 2025-09-03 | 3.93 | 3.88 | -0.06 | -1.52% | 3.88 | 3.96 | 295885 | 11545 | 1.74% |
| 2025-09-02 | 3.98 | 3.94 | -0.05 | -1.25% | 3.92 | 3.99 | 332788 | 13116 | 1.96% |
| 2025-09-01 | 3.97 | 3.99 | 0.02 | 0.50% | 3.92 | 3.99 | 247508 | 9815 | 1.46% |
| 2025-08-29 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 343216 | 13683 | 2.02% |
| 2025-08-28 | 4.02 | 4.00 | -0.03 | -0.74% | 3.91 | 4.07 | 554504 | 22122 | 3.26% |
| 2025-08-27 | 4.13 | 4.03 | -0.10 | -2.42% | 4.03 | 4.17 | 579611 | 23802 | 3.41% |
| 2025-08-26 | 4.07 | 4.13 | 0.05 | 1.23% | 4.04 | 4.18 | 542769 | 22415 | 3.19% |
| 2025-08-25 | 4.07 | 4.08 | 0.02 | 0.49% | 4.04 | 4.08 | 379352 | 15407 | 2.23% |
| 2025-08-22 | 4.09 | 4.06 | -0.01 | -0.25% | 4.04 | 4.09 | 321167 | 13037 | 1.89% |
| 2025-08-21 | 4.10 | 4.07 | -0.03 | -0.73% | 4.05 | 4.10 | 382667 | 15591 | 2.25% |
| 2025-08-20 | 4.01 | 4.10 | 0.07 | 1.74% | 4.01 | 4.12 | 592381 | 24200 | 3.48% |
| 2025-08-19 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.05 | 360869 | 14530 | 2.12% |
| 2025-08-18 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.06 | 337734 | 13577 | 1.99% |
| 2025-08-15 | 3.95 | 4.00 | 0.04 | 1.01% | 3.95 | 4.00 | 206074 | 8203 | 1.21% |
| 2025-08-14 | 4.01 | 3.96 | -0.05 | -1.25% | 3.95 | 4.06 | 372950 | 14939 | 2.19% |
| 2025-08-13 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.01 | 232381 | 9291 | 1.37% |
| 2025-08-12 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.04 | 258243 | 10353 | 1.52% |
| 2025-08-11 | 4.04 | 4.04 | 0.01 | 0.25% | 4.00 | 4.05 | 270488 | 10881 | 1.59% |
| 2025-08-08 | 4.02 | 4.03 | 0.00 | 0.00% | 4.00 | 4.05 | 304288 | 12236 | 1.79% |
| 2025-08-07 | 4.09 | 4.03 | -0.09 | -2.18% | 4.01 | 4.10 | 546894 | 22058 | 3.22% |
| 2025-08-06 | 3.92 | 4.12 | 0.21 | 5.37% | 3.91 | 4.12 | 1082247 | 43881 | 6.37% |
| 2025-08-05 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.91 | 163474 | 6374 | 0.96% |
| 2025-08-04 | 3.88 | 3.90 | -0.01 | -0.26% | 3.85 | 3.90 | 149127 | 5784 | 0.88% |
| 2025-08-01 | 3.89 | 3.91 | 0.01 | 0.26% | 3.89 | 3.95 | 151722 | 5930 | 0.89% |
| 2025-07-31 | 3.97 | 3.90 | -0.09 | -2.26% | 3.89 | 3.98 | 334081 | 13108 | 1.97% |
| 2025-07-30 | 3.96 | 3.99 | 0.03 | 0.76% | 3.94 | 4.03 | 315675 | 12613 | 1.86% |
| 2025-07-29 | 3.99 | 3.96 | -0.03 | -0.75% | 3.92 | 4.00 | 284063 | 11210 | 1.67% |
| 2025-07-28 | 4.05 | 3.99 | -0.05 | -1.24% | 3.97 | 4.05 | 309132 | 12348 | 1.82% |
| 2025-07-25 | 4.02 | 4.04 | 0.02 | 0.50% | 4.00 | 4.06 | 402078 | 16226 | 2.37% |
| 2025-07-24 | 3.99 | 4.02 | 0.03 | 0.75% | 3.97 | 4.02 | 276102 | 11032 | 1.62% |
| 2025-07-23 | 4.03 | 3.99 | -0.04 | -0.99% | 3.99 | 4.10 | 349870 | 14056 | 2.06% |
| 2025-07-22 | 4.02 | 4.03 | 0.01 | 0.25% | 3.96 | 4.04 | 475055 | 18999 | 2.79% |
| 2025-07-21 | 3.96 | 4.02 | 0.02 | 0.50% | 3.95 | 4.08 | 600854 | 24082 | 3.53% |
| 2025-07-18 | 3.82 | 4.00 | 0.19 | 4.99% | 3.82 | 4.10 | 1062036 | 42376 | 6.25% |
| 2025-07-17 | 3.80 | 3.81 | 0.01 | 0.26% | 3.79 | 3.82 | 146968 | 5591 | 0.86% |
| 2025-07-16 | 3.80 | 3.80 | -0.01 | -0.26% | 3.79 | 3.83 | 170865 | 6505 | 1.01% |
| 2025-07-15 | 3.87 | 3.81 | -0.11 | -2.81% | 3.77 | 3.88 | 396553 | 15144 | 2.33% |
| 2025-07-14 | 3.91 | 3.92 | 0.00 | 0.00% | 3.91 | 3.94 | 184153 | 7225 | 1.08% |
| 2025-07-11 | 3.93 | 3.92 | 0.00 | 0.00% | 3.90 | 3.99 | 251019 | 9857 | 1.48% |
| 2025-07-10 | 3.89 | 3.92 | 0.04 | 1.03% | 3.88 | 3.94 | 226787 | 8878 | 1.33% |
| 2025-07-09 | 3.90 | 3.88 | -0.02 | -0.51% | 3.86 | 3.92 | 215100 | 8360 | 1.27% |
| 2025-07-08 | 3.84 | 3.90 | 0.05 | 1.30% | 3.84 | 3.90 | 259837 | 10069 | 1.53% |
| 2025-07-07 | 3.81 | 3.85 | 0.02 | 0.52% | 3.80 | 3.85 | 126310 | 4845 | 0.74% |
| 2025-07-04 | 3.87 | 3.83 | -0.04 | -1.03% | 3.82 | 3.87 | 199126 | 7648 | 1.17% |
| 2025-07-03 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.89 | 154971 | 6001 | 0.91% |
| 2025-07-02 | 3.87 | 3.89 | 0.00 | 0.00% | 3.86 | 3.90 | 178863 | 6944 | 1.05% |
| 2025-07-01 | 3.86 | 3.89 | 0.02 | 0.52% | 3.84 | 3.89 | 231177 | 8935 | 1.36% |
| 2025-06-30 | 3.86 | 3.87 | 0.01 | 0.26% | 3.84 | 3.87 | 135422 | 5218 | 0.80% |
| 2025-06-27 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.89 | 155497 | 6011 | 0.91% |
| 2025-06-26 | 3.88 | 3.86 | -0.03 | -0.77% | 3.85 | 3.90 | 184110 | 7135 | 1.08% |
| 2025-06-25 | 3.87 | 3.89 | 0.02 | 0.52% | 3.84 | 3.89 | 219464 | 8486 | 1.29% |
| 2025-06-24 | 3.81 | 3.87 | 0.06 | 1.57% | 3.79 | 3.87 | 173030 | 6652 | 1.02% |
| 2025-06-23 | 3.77 | 3.81 | 0.03 | 0.79% | 3.74 | 3.81 | 151728 | 5739 | 0.89% |
| 2025-06-20 | 3.78 | 3.78 | 0.01 | 0.27% | 3.75 | 3.80 | 128002 | 4836 | 0.75% |
| 2025-06-19 | 3.85 | 3.77 | -0.08 | -2.08% | 3.76 | 3.86 | 215763 | 8193 | 1.27% |
| 2025-06-18 | 3.89 | 3.85 | -0.04 | -1.03% | 3.84 | 3.90 | 138499 | 5343 | 0.81% |
| 2025-06-17 | 3.88 | 3.89 | 0.01 | 0.26% | 3.87 | 3.91 | 147134 | 5721 | 0.87% |
| 2025-06-16 | 3.87 | 3.88 | -0.02 | -0.51% | 3.86 | 3.91 | 181760 | 7054 | 1.07% |
| 2025-06-13 | 3.93 | 3.90 | -0.05 | -1.27% | 3.86 | 3.95 | 309487 | 12071 | 1.82% |
| 2025-06-12 | 3.96 | 3.95 | -0.02 | -0.50% | 3.93 | 3.97 | 187000 | 7378 | 1.10% |
| 2025-06-11 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 3.99 | 172066 | 6832 | 1.01% |
| 2025-06-10 | 4.00 | 3.97 | -0.03 | -0.75% | 3.92 | 4.03 | 277083 | 10994 | 1.63% |
| 2025-06-09 | 3.97 | 4.00 | 0.02 | 0.50% | 3.96 | 4.00 | 186092 | 7423 | 1.09% |