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 | 4.59 | 4.36 | -0.23 | -5.01% | 4.35 | 4.60 | 1113840 | 49172 | 5.13% |
| 2025-09-12 | 4.43 | 4.59 | 0.16 | 3.61% | 4.38 | 4.68 | 1101871 | 50190 | 5.07% |
| 2025-09-11 | 4.40 | 4.43 | 0.03 | 0.68% | 4.33 | 4.46 | 521692 | 22941 | 2.40% |
| 2025-09-10 | 4.46 | 4.40 | -0.04 | -0.90% | 4.28 | 4.47 | 754156 | 32856 | 3.47% |
| 2025-09-09 | 4.42 | 4.44 | 0.01 | 0.23% | 4.35 | 4.55 | 939825 | 41816 | 4.33% |
| 2025-09-08 | 4.30 | 4.43 | 0.13 | 3.02% | 4.28 | 4.43 | 902180 | 39300 | 4.15% |
| 2025-09-05 | 4.17 | 4.30 | 0.14 | 3.37% | 4.11 | 4.30 | 1095821 | 46383 | 5.04% |
| 2025-09-04 | 4.10 | 4.16 | 0.07 | 1.71% | 4.06 | 4.18 | 839124 | 34648 | 3.86% |
| 2025-09-03 | 4.09 | 4.09 | 0.00 | 0.00% | 4.06 | 4.24 | 896501 | 37201 | 4.13% |
| 2025-09-02 | 4.17 | 4.09 | -0.08 | -1.92% | 4.03 | 4.21 | 752833 | 30920 | 3.46% |
| 2025-09-01 | 4.12 | 4.17 | 0.05 | 1.21% | 4.04 | 4.19 | 628362 | 26060 | 2.89% |
| 2025-08-29 | 4.20 | 4.12 | -0.09 | -2.14% | 4.10 | 4.20 | 592011 | 24510 | 2.72% |
| 2025-08-28 | 4.09 | 4.21 | 0.15 | 3.69% | 4.06 | 4.22 | 1207827 | 50219 | 5.56% |
| 2025-08-27 | 4.15 | 4.06 | -0.13 | -3.10% | 4.05 | 4.19 | 818954 | 33617 | 3.77% |
| 2025-08-26 | 4.22 | 4.19 | -0.03 | -0.71% | 4.07 | 4.28 | 946025 | 39529 | 4.35% |
| 2025-08-25 | 4.10 | 4.22 | 0.13 | 3.18% | 4.09 | 4.23 | 756885 | 31495 | 3.48% |
| 2025-08-22 | 4.18 | 4.09 | -0.08 | -1.92% | 4.03 | 4.19 | 696206 | 28424 | 3.20% |
| 2025-08-21 | 4.22 | 4.17 | -0.05 | -1.18% | 4.14 | 4.24 | 532113 | 22237 | 2.45% |
| 2025-08-20 | 4.30 | 4.22 | -0.09 | -2.09% | 4.19 | 4.32 | 733272 | 31066 | 3.37% |
| 2025-08-19 | 4.25 | 4.31 | 0.15 | 3.61% | 4.20 | 4.43 | 1290513 | 56061 | 5.94% |
| 2025-08-18 | 3.97 | 4.16 | 0.20 | 5.05% | 3.94 | 4.28 | 1193096 | 49028 | 5.49% |
| 2025-08-15 | 3.96 | 3.96 | 0.01 | 0.25% | 3.92 | 4.01 | 488019 | 19296 | 2.25% |
| 2025-08-14 | 4.03 | 3.95 | -0.09 | -2.23% | 3.94 | 4.10 | 548274 | 22012 | 2.52% |
| 2025-08-13 | 4.06 | 4.04 | 0.01 | 0.25% | 4.00 | 4.06 | 535757 | 21579 | 2.47% |
| 2025-08-12 | 4.14 | 4.03 | -0.11 | -2.66% | 4.00 | 4.16 | 765671 | 31102 | 3.52% |
| 2025-08-11 | 4.16 | 4.14 | -0.01 | -0.24% | 4.11 | 4.16 | 382268 | 15810 | 1.76% |
| 2025-08-08 | 4.16 | 4.15 | 0.00 | 0.00% | 4.12 | 4.20 | 369408 | 15355 | 1.70% |
| 2025-08-07 | 4.14 | 4.15 | -0.01 | -0.24% | 4.10 | 4.21 | 540841 | 22459 | 2.49% |
| 2025-08-06 | 4.19 | 4.16 | -0.01 | -0.24% | 4.13 | 4.26 | 419116 | 17419 | 1.93% |
| 2025-08-05 | 4.01 | 4.17 | 0.16 | 3.99% | 4.01 | 4.23 | 830919 | 34330 | 3.82% |
| 2025-08-04 | 4.01 | 4.01 | -0.02 | -0.50% | 3.93 | 4.02 | 484025 | 19280 | 2.23% |
| 2025-08-01 | 4.02 | 4.03 | -0.01 | -0.25% | 4.02 | 4.08 | 371677 | 15005 | 1.60% |
| 2025-07-31 | 4.05 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 520786 | 21069 | 2.24% |
| 2025-07-30 | 4.15 | 4.07 | -0.11 | -2.63% | 4.04 | 4.17 | 858893 | 35201 | 3.69% |
| 2025-07-29 | 4.17 | 4.18 | -0.01 | -0.24% | 4.13 | 4.21 | 622247 | 25907 | 2.67% |
| 2025-07-28 | 4.21 | 4.19 | -0.06 | -1.41% | 4.17 | 4.26 | 810513 | 34156 | 3.48% |
| 2025-07-25 | 4.17 | 4.25 | 0.12 | 2.91% | 4.13 | 4.28 | 1121546 | 47409 | 4.81% |
| 2025-07-24 | 4.10 | 4.13 | 0.04 | 0.98% | 4.08 | 4.19 | 696544 | 28806 | 2.99% |
| 2025-07-23 | 4.00 | 4.09 | 0.07 | 1.74% | 4.00 | 4.26 | 1139942 | 47021 | 4.89% |
| 2025-07-22 | 4.07 | 4.02 | -0.08 | -1.95% | 3.93 | 4.07 | 989182 | 39502 | 4.25% |
| 2025-07-21 | 4.07 | 4.10 | 0.07 | 1.74% | 4.02 | 4.13 | 963292 | 39215 | 4.13% |
| 2025-07-18 | 4.10 | 4.03 | -0.08 | -1.95% | 3.97 | 4.12 | 945170 | 38176 | 4.06% |
| 2025-07-17 | 4.08 | 4.11 | 0.02 | 0.49% | 4.01 | 4.17 | 1019295 | 41433 | 4.37% |
| 2025-07-16 | 3.95 | 4.09 | 0.18 | 4.60% | 3.94 | 4.16 | 1478488 | 59811 | 6.35% |
| 2025-07-15 | 3.88 | 3.91 | -0.02 | -0.51% | 3.73 | 3.94 | 1222779 | 47110 | 5.25% |
| 2025-07-14 | 3.84 | 3.93 | 0.08 | 2.08% | 3.82 | 3.95 | 867032 | 33714 | 3.72% |
| 2025-07-11 | 3.82 | 3.85 | 0.02 | 0.52% | 3.77 | 3.88 | 789063 | 30110 | 3.39% |
| 2025-07-10 | 3.76 | 3.83 | 0.05 | 1.32% | 3.69 | 3.83 | 871250 | 32941 | 3.74% |
| 2025-07-09 | 3.75 | 3.78 | 0.03 | 0.80% | 3.74 | 3.90 | 1059036 | 40229 | 4.55% |
| 2025-07-08 | 3.66 | 3.75 | 0.08 | 2.18% | 3.63 | 3.81 | 1060362 | 39331 | 4.55% |
| 2025-07-07 | 3.64 | 3.67 | 0.03 | 0.82% | 3.61 | 3.73 | 1061484 | 38902 | 4.56% |
| 2025-07-04 | 3.59 | 3.64 | 0.03 | 0.83% | 3.59 | 3.70 | 1414209 | 51487 | 6.07% |
| 2025-07-03 | 3.57 | 3.61 | 0.14 | 4.03% | 3.57 | 3.79 | 1828557 | 66814 | 7.85% |
| 2025-07-02 | 3.55 | 3.47 | -0.01 | -0.29% | 3.44 | 3.62 | 2216294 | 77947 | 9.51% |
| 2025-07-01 | 3.18 | 3.48 | 0.32 | 10.13% | 3.17 | 3.48 | 1094857 | 36949 | 4.70% |
| 2025-06-30 | 3.15 | 3.16 | 0.04 | 1.28% | 3.12 | 3.18 | 305267 | 9624 | 1.31% |
| 2025-06-27 | 3.11 | 3.12 | 0.01 | 0.32% | 3.08 | 3.17 | 434728 | 13600 | 1.87% |
| 2025-06-26 | 3.16 | 3.11 | -0.05 | -1.58% | 3.10 | 3.18 | 237843 | 7441 | 1.02% |
| 2025-06-25 | 3.17 | 3.16 | 0.00 | 0.00% | 3.13 | 3.18 | 283749 | 8941 | 1.22% |
| 2025-06-24 | 3.10 | 3.16 | 0.06 | 1.94% | 3.09 | 3.21 | 440904 | 13940 | 1.89% |
| 2025-06-23 | 3.05 | 3.10 | 0.06 | 1.97% | 3.02 | 3.11 | 301151 | 9255 | 1.29% |
| 2025-06-20 | 3.07 | 3.04 | -0.03 | -0.98% | 3.04 | 3.11 | 240214 | 7346 | 1.03% |
| 2025-06-19 | 3.12 | 3.07 | -0.05 | -1.60% | 3.06 | 3.14 | 292435 | 9064 | 1.26% |
| 2025-06-18 | 3.15 | 3.12 | -0.03 | -0.95% | 3.10 | 3.17 | 233978 | 7303 | 1.00% |
| 2025-06-17 | 3.21 | 3.15 | -0.06 | -1.87% | 3.12 | 3.24 | 446752 | 14114 | 1.92% |
| 2025-06-16 | 3.18 | 3.21 | 0.05 | 1.58% | 3.18 | 3.30 | 637274 | 20649 | 2.74% |
| 2025-06-13 | 3.26 | 3.16 | -0.11 | -3.36% | 3.15 | 3.27 | 504676 | 16153 | 2.17% |
| 2025-06-12 | 3.28 | 3.27 | -0.03 | -0.91% | 3.26 | 3.31 | 327493 | 10747 | 1.41% |
| 2025-06-11 | 3.28 | 3.30 | 0.01 | 0.30% | 3.26 | 3.31 | 342919 | 11271 | 1.47% |
| 2025-06-10 | 3.34 | 3.29 | -0.06 | -1.79% | 3.26 | 3.37 | 476416 | 15765 | 2.04% |
| 2025-06-09 | 3.27 | 3.35 | 0.07 | 2.13% | 3.24 | 3.37 | 460354 | 15293 | 1.98% |