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 | 4.11 | 4.16 | 0.06 | 1.46% | 4.08 | 4.16 | 420081 | 17336 | 1.62% |
| 2025-09-12 | 4.06 | 4.10 | 0.03 | 0.74% | 4.05 | 4.12 | 418181 | 17106 | 1.61% |
| 2025-09-11 | 4.04 | 4.07 | 0.04 | 0.99% | 4.01 | 4.07 | 248501 | 10045 | 0.96% |
| 2025-09-10 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 213834 | 8646 | 0.82% |
| 2025-09-09 | 4.09 | 4.06 | -0.03 | -0.73% | 4.04 | 4.09 | 239784 | 9733 | 0.92% |
| 2025-09-08 | 4.08 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 256636 | 10497 | 0.99% |
| 2025-09-05 | 4.09 | 4.09 | -0.02 | -0.49% | 4.05 | 4.11 | 332034 | 13542 | 1.28% |
| 2025-09-04 | 4.03 | 4.11 | 0.07 | 1.73% | 4.03 | 4.12 | 420118 | 17092 | 1.62% |
| 2025-09-03 | 4.07 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 237248 | 9613 | 0.91% |
| 2025-09-02 | 4.09 | 4.07 | -0.02 | -0.49% | 4.01 | 4.09 | 373580 | 15122 | 1.44% |
| 2025-09-01 | 4.11 | 4.09 | -0.01 | -0.24% | 4.06 | 4.12 | 341921 | 13985 | 1.32% |
| 2025-08-29 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.17 | 461643 | 19098 | 1.78% |
| 2025-08-28 | 4.18 | 4.12 | -0.05 | -1.20% | 4.03 | 4.22 | 752842 | 30956 | 2.90% |
| 2025-08-27 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.33 | 1041852 | 43978 | 4.01% |
| 2025-08-26 | 4.13 | 4.15 | 0.02 | 0.48% | 4.10 | 4.16 | 372598 | 15433 | 1.43% |
| 2025-08-25 | 4.12 | 4.13 | 0.03 | 0.73% | 4.10 | 4.16 | 457611 | 18906 | 1.76% |
| 2025-08-22 | 4.08 | 4.10 | 0.01 | 0.24% | 4.05 | 4.11 | 277481 | 11318 | 1.07% |
| 2025-08-21 | 4.08 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 284533 | 11643 | 1.09% |
| 2025-08-20 | 4.06 | 4.09 | 0.04 | 0.99% | 4.04 | 4.09 | 242985 | 9874 | 0.93% |
| 2025-08-19 | 4.08 | 4.05 | -0.02 | -0.49% | 4.04 | 4.09 | 288459 | 11711 | 1.11% |
| 2025-08-18 | 4.09 | 4.07 | -0.02 | -0.49% | 4.06 | 4.10 | 426146 | 17392 | 1.64% |
| 2025-08-15 | 4.06 | 4.09 | 0.03 | 0.74% | 4.05 | 4.10 | 246703 | 10050 | 0.95% |
| 2025-08-14 | 4.14 | 4.06 | -0.08 | -1.93% | 4.05 | 4.15 | 341099 | 13995 | 1.31% |
| 2025-08-13 | 4.13 | 4.14 | 0.02 | 0.49% | 4.12 | 4.15 | 263023 | 10873 | 1.01% |
| 2025-08-12 | 4.14 | 4.12 | -0.02 | -0.48% | 4.11 | 4.14 | 179056 | 7380 | 0.69% |
| 2025-08-11 | 4.12 | 4.14 | 0.02 | 0.49% | 4.09 | 4.15 | 294755 | 12160 | 1.13% |
| 2025-08-08 | 4.07 | 4.12 | 0.04 | 0.98% | 4.07 | 4.14 | 317432 | 13041 | 1.22% |
| 2025-08-07 | 4.16 | 4.08 | 0.02 | 0.49% | 4.07 | 4.20 | 362441 | 14905 | 1.39% |
| 2025-08-06 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.07 | 247472 | 10032 | 0.95% |
| 2025-08-05 | 4.06 | 4.07 | 0.01 | 0.25% | 4.05 | 4.09 | 241295 | 9821 | 0.93% |
| 2025-08-04 | 4.07 | 4.06 | -0.03 | -0.73% | 4.03 | 4.08 | 302134 | 12240 | 1.16% |
| 2025-08-01 | 4.04 | 4.09 | 0.06 | 1.49% | 4.03 | 4.25 | 521873 | 21499 | 2.01% |
| 2025-07-31 | 4.08 | 4.03 | -0.06 | -1.47% | 4.02 | 4.08 | 270107 | 10931 | 1.04% |
| 2025-07-30 | 4.10 | 4.09 | -0.01 | -0.24% | 4.07 | 4.13 | 273858 | 11225 | 1.05% |
| 2025-07-29 | 4.12 | 4.10 | -0.02 | -0.49% | 4.06 | 4.13 | 244892 | 10003 | 0.94% |
| 2025-07-28 | 4.15 | 4.12 | -0.01 | -0.24% | 4.10 | 4.16 | 242201 | 9990 | 0.93% |
| 2025-07-25 | 4.22 | 4.13 | -0.09 | -2.13% | 4.12 | 4.22 | 337213 | 13993 | 1.30% |
| 2025-07-24 | 4.18 | 4.22 | 0.03 | 0.72% | 4.14 | 4.24 | 338457 | 14215 | 1.30% |
| 2025-07-23 | 4.32 | 4.19 | -0.09 | -2.10% | 4.18 | 4.33 | 529412 | 22466 | 2.04% |
| 2025-07-22 | 4.16 | 4.28 | 0.13 | 3.13% | 4.12 | 4.29 | 645022 | 27221 | 2.48% |
| 2025-07-21 | 4.08 | 4.15 | 0.11 | 2.72% | 4.07 | 4.17 | 583912 | 24116 | 2.25% |
| 2025-07-18 | 4.03 | 4.04 | 0.02 | 0.50% | 4.01 | 4.04 | 163239 | 6575 | 0.63% |
| 2025-07-17 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.05 | 237366 | 9546 | 0.91% |
| 2025-07-16 | 4.03 | 4.04 | 0.00 | 0.00% | 4.02 | 4.08 | 200656 | 8115 | 0.77% |
| 2025-07-15 | 4.11 | 4.04 | -0.05 | -1.22% | 4.02 | 4.11 | 325347 | 13156 | 1.25% |
| 2025-07-14 | 4.09 | 4.09 | 0.01 | 0.25% | 4.07 | 4.12 | 192902 | 7905 | 0.74% |
| 2025-07-11 | 4.11 | 4.08 | -0.04 | -0.97% | 4.07 | 4.14 | 302467 | 12387 | 1.16% |
| 2025-07-10 | 4.09 | 4.12 | 0.03 | 0.73% | 4.06 | 4.13 | 310030 | 12690 | 1.19% |
| 2025-07-09 | 4.05 | 4.09 | 0.04 | 0.99% | 4.04 | 4.11 | 326152 | 13322 | 1.25% |
| 2025-07-08 | 4.04 | 4.05 | 0.01 | 0.25% | 4.00 | 4.07 | 260915 | 10521 | 1.00% |
| 2025-07-07 | 4.03 | 4.04 | 0.00 | 0.00% | 4.00 | 4.07 | 229107 | 9235 | 0.88% |
| 2025-07-04 | 4.01 | 4.04 | 0.04 | 1.00% | 3.99 | 4.11 | 464323 | 18840 | 1.79% |
| 2025-07-03 | 3.99 | 4.00 | 0.00 | 0.00% | 3.98 | 4.03 | 199048 | 7969 | 0.77% |
| 2025-07-02 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.00 | 237318 | 9444 | 0.91% |
| 2025-07-01 | 3.96 | 3.97 | 0.01 | 0.25% | 3.94 | 4.01 | 232922 | 9256 | 0.90% |
| 2025-06-30 | 3.98 | 3.96 | -0.02 | -0.50% | 3.94 | 4.02 | 255684 | 10132 | 0.98% |
| 2025-06-27 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.03 | 283621 | 11328 | 1.09% |
| 2025-06-26 | 3.98 | 3.99 | 0.00 | 0.00% | 3.96 | 4.01 | 329498 | 13145 | 1.27% |
| 2025-06-25 | 3.96 | 3.99 | 0.02 | 0.50% | 3.95 | 3.99 | 264326 | 10496 | 1.02% |
| 2025-06-24 | 3.94 | 3.97 | 0.03 | 0.76% | 3.93 | 3.98 | 285255 | 11287 | 1.10% |
| 2025-06-23 | 3.87 | 3.94 | 0.07 | 1.81% | 3.85 | 3.95 | 268554 | 10515 | 1.03% |
| 2025-06-20 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.90 | 189224 | 7313 | 0.73% |
| 2025-06-19 | 3.87 | 3.84 | -0.03 | -0.78% | 3.82 | 3.89 | 195643 | 7523 | 0.75% |
| 2025-06-18 | 3.86 | 3.87 | -0.01 | -0.26% | 3.83 | 3.88 | 168917 | 6507 | 0.65% |
| 2025-06-17 | 3.86 | 3.88 | 0.02 | 0.52% | 3.85 | 3.89 | 141583 | 5479 | 0.54% |
| 2025-06-16 | 3.87 | 3.86 | -0.01 | -0.26% | 3.84 | 3.89 | 195462 | 7553 | 0.75% |
| 2025-06-13 | 3.93 | 3.87 | -0.06 | -1.53% | 3.86 | 3.94 | 337396 | 13157 | 1.30% |
| 2025-06-12 | 3.96 | 3.93 | -0.04 | -1.01% | 3.91 | 3.97 | 198286 | 7797 | 0.76% |
| 2025-06-11 | 3.95 | 3.97 | 0.02 | 0.51% | 3.94 | 3.98 | 179932 | 7129 | 0.69% |
| 2025-06-10 | 3.98 | 3.95 | -0.03 | -0.75% | 3.91 | 4.01 | 231834 | 9152 | 0.89% |
| 2025-06-09 | 3.96 | 3.98 | 0.03 | 0.76% | 3.93 | 4.03 | 282824 | 11235 | 1.09% |