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 | 4.23 | 4.27 | 0.05 | 1.18% | 4.21 | 4.27 | 234279 | 9952 | 0.53% |
| 2025-09-15 | 4.22 | 4.22 | 0.00 | 0.00% | 4.19 | 4.24 | 121773 | 5126 | 0.27% |
| 2025-09-12 | 4.24 | 4.22 | -0.01 | -0.24% | 4.21 | 4.25 | 144246 | 6100 | 0.32% |
| 2025-09-11 | 4.19 | 4.23 | 0.03 | 0.71% | 4.17 | 4.23 | 156285 | 6565 | 0.35% |
| 2025-09-10 | 4.19 | 4.20 | 0.01 | 0.24% | 4.18 | 4.20 | 85024 | 3560 | 0.19% |
| 2025-09-09 | 4.22 | 4.19 | -0.03 | -0.71% | 4.18 | 4.22 | 143145 | 6005 | 0.32% |
| 2025-09-08 | 4.21 | 4.22 | 0.01 | 0.24% | 4.19 | 4.23 | 124027 | 5223 | 0.28% |
| 2025-09-05 | 4.17 | 4.21 | 0.04 | 0.96% | 4.15 | 4.21 | 136605 | 5714 | 0.31% |
| 2025-09-04 | 4.16 | 4.17 | 0.00 | 0.00% | 4.15 | 4.18 | 129687 | 5401 | 0.29% |
| 2025-09-03 | 4.24 | 4.17 | -0.07 | -1.65% | 4.16 | 4.24 | 159664 | 6689 | 0.36% |
| 2025-09-02 | 4.23 | 4.24 | 0.00 | 0.00% | 4.20 | 4.24 | 143475 | 6053 | 0.32% |
| 2025-09-01 | 4.24 | 4.24 | 0.00 | 0.00% | 4.21 | 4.26 | 167739 | 7103 | 0.38% |
| 2025-08-29 | 4.24 | 4.24 | -0.02 | -0.47% | 4.24 | 4.30 | 197808 | 8436 | 0.45% |
| 2025-08-28 | 4.25 | 4.26 | 0.02 | 0.47% | 4.19 | 4.27 | 218301 | 9237 | 0.49% |
| 2025-08-27 | 4.32 | 4.24 | -0.09 | -2.08% | 4.24 | 4.33 | 274470 | 11769 | 0.62% |
| 2025-08-26 | 4.32 | 4.33 | 0.00 | 0.00% | 4.30 | 4.34 | 185548 | 8019 | 0.42% |
| 2025-08-25 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.35 | 238237 | 10308 | 0.54% |
| 2025-08-22 | 4.30 | 4.32 | 0.02 | 0.47% | 4.27 | 4.32 | 186196 | 7988 | 0.42% |
| 2025-08-21 | 4.29 | 4.30 | 0.01 | 0.23% | 4.28 | 4.32 | 228800 | 9837 | 0.51% |
| 2025-08-20 | 4.24 | 4.29 | 0.04 | 0.94% | 4.23 | 4.29 | 175147 | 7465 | 0.39% |
| 2025-08-19 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.27 | 168297 | 7150 | 0.38% |
| 2025-08-18 | 4.25 | 4.26 | 0.01 | 0.24% | 4.24 | 4.27 | 173540 | 7390 | 0.39% |
| 2025-08-15 | 4.22 | 4.25 | 0.02 | 0.47% | 4.21 | 4.25 | 147799 | 6255 | 0.33% |
| 2025-08-14 | 4.28 | 4.23 | -0.05 | -1.17% | 4.22 | 4.29 | 205507 | 8731 | 0.46% |
| 2025-08-13 | 4.28 | 4.28 | -0.01 | -0.23% | 4.26 | 4.29 | 160029 | 6841 | 0.36% |
| 2025-08-12 | 4.31 | 4.29 | -0.03 | -0.69% | 4.27 | 4.32 | 163630 | 7019 | 0.37% |
| 2025-08-11 | 4.32 | 4.32 | 0.00 | 0.00% | 4.30 | 4.34 | 211985 | 9151 | 0.48% |
| 2025-08-08 | 4.27 | 4.32 | 0.05 | 1.17% | 4.26 | 4.33 | 325387 | 13978 | 0.73% |
| 2025-08-07 | 4.27 | 4.27 | 0.00 | 0.00% | 4.26 | 4.29 | 146436 | 6253 | 0.33% |
| 2025-08-06 | 4.30 | 4.27 | -0.03 | -0.70% | 4.25 | 4.30 | 175041 | 7468 | 0.39% |
| 2025-08-05 | 4.28 | 4.30 | 0.03 | 0.70% | 4.26 | 4.30 | 172645 | 7399 | 0.39% |
| 2025-08-04 | 4.26 | 4.27 | 0.01 | 0.23% | 4.23 | 4.27 | 199939 | 8507 | 0.45% |
| 2025-08-01 | 4.29 | 4.26 | -0.03 | -0.70% | 4.26 | 4.31 | 196756 | 8426 | 0.44% |
| 2025-07-31 | 4.32 | 4.29 | -0.03 | -0.69% | 4.27 | 4.33 | 292349 | 12576 | 0.66% |
| 2025-07-30 | 4.35 | 4.32 | -0.05 | -1.14% | 4.30 | 4.37 | 311807 | 13501 | 0.70% |
| 2025-07-29 | 4.35 | 4.37 | 0.00 | 0.00% | 4.30 | 4.39 | 424921 | 18449 | 0.96% |
| 2025-07-28 | 4.47 | 4.37 | -0.14 | -3.10% | 4.33 | 4.47 | 675565 | 29627 | 1.52% |
| 2025-07-25 | 4.59 | 4.51 | -0.08 | -1.74% | 4.51 | 4.72 | 889191 | 40686 | 2.00% |
| 2025-07-24 | 4.79 | 4.59 | -0.23 | -4.77% | 4.50 | 4.79 | 1765354 | 81371 | 3.97% |
| 2025-07-23 | 4.64 | 4.82 | 0.44 | 10.05% | 4.48 | 4.82 | 1240240 | 58134 | 2.79% |
| 2025-07-22 | 4.22 | 4.38 | 0.17 | 4.04% | 4.19 | 4.50 | 804948 | 34853 | 1.81% |
| 2025-07-21 | 4.15 | 4.21 | 0.07 | 1.69% | 4.15 | 4.24 | 276282 | 11626 | 0.62% |
| 2025-07-18 | 4.12 | 4.14 | 0.03 | 0.73% | 4.11 | 4.15 | 116667 | 4822 | 0.26% |
| 2025-07-17 | 4.13 | 4.11 | -0.02 | -0.48% | 4.10 | 4.14 | 106520 | 4386 | 0.24% |
| 2025-07-16 | 4.13 | 4.13 | 0.00 | 0.00% | 4.10 | 4.14 | 121686 | 5013 | 0.27% |
| 2025-07-15 | 4.18 | 4.13 | -0.04 | -0.96% | 4.10 | 4.19 | 205649 | 8495 | 0.46% |
| 2025-07-14 | 4.16 | 4.17 | 0.00 | 0.00% | 4.15 | 4.19 | 102392 | 4276 | 0.23% |
| 2025-07-11 | 4.16 | 4.17 | 0.01 | 0.24% | 4.14 | 4.19 | 173578 | 7232 | 0.39% |
| 2025-07-10 | 4.10 | 4.16 | 0.05 | 1.22% | 4.10 | 4.17 | 177370 | 7351 | 0.40% |
| 2025-07-09 | 4.10 | 4.11 | 0.01 | 0.24% | 4.09 | 4.14 | 167565 | 6905 | 0.38% |
| 2025-07-08 | 4.11 | 4.10 | -0.01 | -0.24% | 4.08 | 4.12 | 124321 | 5093 | 0.28% |
| 2025-07-07 | 4.08 | 4.11 | 0.03 | 0.74% | 4.06 | 4.11 | 109248 | 4470 | 0.25% |
| 2025-07-04 | 4.08 | 4.08 | 0.00 | 0.00% | 4.07 | 4.10 | 139865 | 5716 | 0.31% |
| 2025-07-03 | 4.07 | 4.08 | 0.01 | 0.25% | 4.06 | 4.09 | 123858 | 5048 | 0.28% |
| 2025-07-02 | 4.07 | 4.07 | 0.01 | 0.25% | 4.06 | 4.08 | 130632 | 5319 | 0.29% |
| 2025-07-01 | 4.07 | 4.06 | 0.00 | 0.00% | 4.05 | 4.07 | 95136 | 3863 | 0.21% |
| 2025-06-30 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.07 | 99680 | 4041 | 0.22% |
| 2025-06-27 | 4.06 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 147421 | 5983 | 0.33% |
| 2025-06-26 | 4.09 | 4.11 | 0.01 | 0.24% | 4.08 | 4.11 | 116629 | 4777 | 0.26% |
| 2025-06-25 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.11 | 145752 | 5956 | 0.33% |
| 2025-06-24 | 4.06 | 4.08 | 0.03 | 0.74% | 4.04 | 4.08 | 146170 | 5935 | 0.33% |
| 2025-06-23 | 4.02 | 4.05 | 0.02 | 0.50% | 4.01 | 4.05 | 95153 | 3838 | 0.21% |
| 2025-06-20 | 4.03 | 4.03 | 0.00 | 0.00% | 4.02 | 4.06 | 118215 | 4773 | 0.27% |
| 2025-06-19 | 4.04 | 4.03 | -0.01 | -0.25% | 4.00 | 4.05 | 136308 | 5485 | 0.31% |
| 2025-06-18 | 4.07 | 4.04 | -0.04 | -0.98% | 4.04 | 4.08 | 103535 | 4196 | 0.23% |
| 2025-06-17 | 4.05 | 4.08 | 0.03 | 0.74% | 4.03 | 4.09 | 167256 | 6798 | 0.38% |
| 2025-06-16 | 4.06 | 4.05 | -0.01 | -0.25% | 4.02 | 4.07 | 205623 | 8310 | 0.46% |
| 2025-06-13 | 4.07 | 4.06 | -0.02 | -0.49% | 4.05 | 4.11 | 369513 | 15054 | 0.83% |
| 2025-06-12 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.10 | 190645 | 7774 | 0.43% |
| 2025-06-11 | 4.08 | 4.09 | 0.01 | 0.25% | 4.07 | 4.10 | 116573 | 4771 | 0.26% |
| 2025-06-10 | 4.10 | 4.08 | -0.01 | -0.24% | 4.06 | 4.11 | 166660 | 6804 | 0.37% |
| 2025-06-09 | 4.11 | 4.09 | -0.02 | -0.49% | 4.09 | 4.12 | 123519 | 5062 | 0.28% |