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 | 4.03 | 4.05 | -0.01 | -0.25% | 3.94 | 4.06 | 353118 | 14123 | 2.77% |
| 2025-09-15 | 3.92 | 4.06 | 0.15 | 3.84% | 3.85 | 4.13 | 518382 | 20713 | 4.06% |
| 2025-09-12 | 3.96 | 3.91 | -0.05 | -1.26% | 3.91 | 4.00 | 272548 | 10776 | 2.14% |
| 2025-09-11 | 3.91 | 3.96 | 0.03 | 0.76% | 3.82 | 3.97 | 283325 | 10990 | 2.22% |
| 2025-09-10 | 3.84 | 3.93 | 0.05 | 1.29% | 3.81 | 3.96 | 264338 | 10288 | 2.07% |
| 2025-09-09 | 3.94 | 3.88 | -0.09 | -2.27% | 3.84 | 4.13 | 354253 | 13935 | 2.78% |
| 2025-09-08 | 3.97 | 3.97 | -0.03 | -0.75% | 3.92 | 4.03 | 288313 | 11421 | 2.26% |
| 2025-09-05 | 3.94 | 4.00 | 0.03 | 0.76% | 3.89 | 4.03 | 382861 | 15236 | 3.00% |
| 2025-09-04 | 3.87 | 3.97 | 0.12 | 3.12% | 3.86 | 4.18 | 528536 | 21159 | 4.14% |
| 2025-09-03 | 4.01 | 3.85 | -0.20 | -4.94% | 3.85 | 4.06 | 409658 | 16098 | 3.21% |
| 2025-09-02 | 4.11 | 4.05 | 0.04 | 1.00% | 4.01 | 4.30 | 801307 | 33033 | 6.28% |
| 2025-09-01 | 4.03 | 4.01 | 0.06 | 1.52% | 3.94 | 4.12 | 587110 | 23574 | 4.60% |
| 2025-08-29 | 4.13 | 3.95 | -0.16 | -3.89% | 3.94 | 4.15 | 993666 | 39876 | 7.79% |
| 2025-08-28 | 3.72 | 4.11 | 0.37 | 9.89% | 3.70 | 4.11 | 1235514 | 49751 | 9.68% |
| 2025-08-27 | 3.88 | 3.74 | -0.15 | -3.86% | 3.73 | 3.91 | 518632 | 19778 | 4.06% |
| 2025-08-26 | 3.96 | 3.89 | -0.14 | -3.47% | 3.87 | 3.97 | 615046 | 23983 | 4.82% |
| 2025-08-25 | 3.96 | 4.03 | 0.06 | 1.51% | 3.85 | 4.11 | 1214427 | 48082 | 9.52% |
| 2025-08-22 | 3.62 | 3.97 | 0.36 | 9.97% | 3.59 | 3.97 | 1113284 | 42978 | 8.72% |
| 2025-08-21 | 3.61 | 3.61 | 0.01 | 0.28% | 3.59 | 3.63 | 201890 | 7287 | 1.58% |
| 2025-08-20 | 3.54 | 3.60 | 0.06 | 1.69% | 3.52 | 3.60 | 191626 | 6840 | 1.50% |
| 2025-08-19 | 3.56 | 3.54 | 0.00 | 0.00% | 3.50 | 3.56 | 120195 | 4242 | 0.94% |
| 2025-08-18 | 3.51 | 3.54 | 0.05 | 1.43% | 3.47 | 3.58 | 175954 | 6203 | 1.38% |
| 2025-08-15 | 3.48 | 3.49 | 0.01 | 0.29% | 3.48 | 3.53 | 115646 | 4049 | 0.91% |
| 2025-08-14 | 3.55 | 3.48 | -0.07 | -1.97% | 3.48 | 3.59 | 154889 | 5489 | 1.21% |
| 2025-08-13 | 3.60 | 3.55 | -0.05 | -1.39% | 3.53 | 3.61 | 166873 | 5932 | 1.31% |
| 2025-08-12 | 3.58 | 3.60 | 0.02 | 0.56% | 3.55 | 3.60 | 114158 | 4092 | 0.89% |
| 2025-08-11 | 3.53 | 3.58 | 0.06 | 1.70% | 3.52 | 3.60 | 208139 | 7432 | 1.63% |
| 2025-08-08 | 3.51 | 3.52 | 0.01 | 0.28% | 3.48 | 3.53 | 108172 | 3790 | 0.85% |
| 2025-08-07 | 3.53 | 3.51 | -0.01 | -0.28% | 3.50 | 3.55 | 99120 | 3489 | 0.78% |
| 2025-08-06 | 3.48 | 3.52 | 0.03 | 0.86% | 3.46 | 3.55 | 168025 | 5907 | 1.32% |
| 2025-08-05 | 3.50 | 3.49 | 0.00 | 0.00% | 3.47 | 3.52 | 101008 | 3527 | 0.79% |
| 2025-08-04 | 3.44 | 3.49 | 0.03 | 0.87% | 3.41 | 3.49 | 98907 | 3423 | 0.77% |
| 2025-08-01 | 3.45 | 3.46 | 0.00 | 0.00% | 3.44 | 3.48 | 97193 | 3360 | 0.76% |
| 2025-07-31 | 3.54 | 3.46 | -0.09 | -2.54% | 3.44 | 3.54 | 194918 | 6765 | 1.53% |
| 2025-07-30 | 3.57 | 3.55 | 0.01 | 0.28% | 3.52 | 3.61 | 199670 | 7127 | 1.56% |
| 2025-07-29 | 3.56 | 3.54 | -0.03 | -0.84% | 3.48 | 3.58 | 192834 | 6775 | 1.51% |
| 2025-07-28 | 3.61 | 3.57 | -0.04 | -1.11% | 3.55 | 3.61 | 192470 | 6867 | 1.51% |
| 2025-07-25 | 3.65 | 3.61 | -0.04 | -1.10% | 3.60 | 3.72 | 249521 | 9103 | 1.96% |
| 2025-07-24 | 3.60 | 3.65 | 0.04 | 1.11% | 3.58 | 3.66 | 220792 | 7986 | 1.73% |
| 2025-07-23 | 3.73 | 3.61 | -0.12 | -3.22% | 3.61 | 3.79 | 367690 | 13514 | 2.88% |
| 2025-07-22 | 3.64 | 3.73 | 0.09 | 2.47% | 3.58 | 3.75 | 556229 | 20442 | 4.36% |
| 2025-07-21 | 3.58 | 3.64 | 0.16 | 4.60% | 3.58 | 3.70 | 446863 | 16173 | 3.50% |
| 2025-07-18 | 3.49 | 3.48 | -0.03 | -0.85% | 3.46 | 3.53 | 164385 | 5736 | 1.29% |
| 2025-07-17 | 3.48 | 3.51 | 0.03 | 0.86% | 3.44 | 3.51 | 196050 | 6812 | 1.54% |
| 2025-07-16 | 3.49 | 3.48 | -0.01 | -0.29% | 3.46 | 3.50 | 142562 | 4961 | 1.12% |
| 2025-07-15 | 3.62 | 3.49 | -0.14 | -3.86% | 3.47 | 3.62 | 305803 | 10740 | 2.40% |
| 2025-07-14 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.63 | 167019 | 6039 | 1.31% |
| 2025-07-11 | 3.60 | 3.62 | 0.02 | 0.56% | 3.57 | 3.64 | 259971 | 9396 | 2.04% |
| 2025-07-10 | 3.56 | 3.60 | 0.03 | 0.84% | 3.55 | 3.61 | 201608 | 7229 | 1.58% |
| 2025-07-09 | 3.61 | 3.57 | -0.05 | -1.38% | 3.55 | 3.62 | 248076 | 8891 | 1.94% |
| 2025-07-08 | 3.60 | 3.62 | 0.03 | 0.84% | 3.59 | 3.63 | 203236 | 7346 | 1.59% |
| 2025-07-07 | 3.55 | 3.59 | 0.03 | 0.84% | 3.53 | 3.62 | 201987 | 7253 | 1.58% |
| 2025-07-04 | 3.67 | 3.56 | -0.11 | -3.00% | 3.55 | 3.67 | 418088 | 15045 | 3.28% |
| 2025-07-03 | 3.75 | 3.67 | -0.08 | -2.13% | 3.67 | 3.75 | 294365 | 10850 | 2.31% |
| 2025-07-02 | 3.72 | 3.75 | 0.03 | 0.81% | 3.66 | 3.76 | 354002 | 13182 | 2.77% |
| 2025-07-01 | 3.78 | 3.72 | -0.12 | -3.13% | 3.67 | 3.80 | 484378 | 18018 | 3.80% |
| 2025-06-30 | 3.79 | 3.84 | 0.05 | 1.32% | 3.66 | 3.85 | 540379 | 20328 | 4.23% |
| 2025-06-27 | 3.93 | 3.79 | -0.18 | -4.53% | 3.75 | 3.93 | 691002 | 26356 | 5.41% |
| 2025-06-26 | 4.00 | 3.97 | -0.14 | -3.41% | 3.80 | 4.08 | 908335 | 35589 | 7.12% |
| 2025-06-25 | 4.17 | 4.11 | -0.12 | -2.84% | 4.01 | 4.30 | 1104655 | 45192 | 8.66% |
| 2025-06-24 | 4.03 | 4.23 | -0.09 | -2.08% | 3.96 | 4.62 | 1599369 | 67218 | 12.53% |
| 2025-06-23 | 3.94 | 4.32 | 0.39 | 9.92% | 3.86 | 4.32 | 628922 | 26109 | 4.93% |
| 2025-06-20 | 4.13 | 3.93 | -0.44 | -10.07% | 3.93 | 4.31 | 1159327 | 46824 | 9.08% |
| 2025-06-19 | 4.20 | 4.37 | 0.15 | 3.55% | 4.01 | 4.64 | 1740862 | 76486 | 13.64% |
| 2025-06-18 | 3.92 | 4.22 | 0.38 | 9.90% | 3.86 | 4.22 | 719740 | 29248 | 5.64% |
| 2025-06-17 | 3.82 | 3.84 | -0.23 | -5.65% | 3.71 | 3.95 | 1011496 | 38578 | 7.93% |
| 2025-06-16 | 3.99 | 4.07 | 0.31 | 8.24% | 3.84 | 4.14 | 1414693 | 57185 | 11.08% |
| 2025-06-13 | 3.43 | 3.76 | 0.34 | 9.94% | 3.43 | 3.76 | 484145 | 17709 | 3.79% |
| 2025-06-12 | 3.49 | 3.42 | -0.04 | -1.16% | 3.37 | 3.49 | 66839 | 2281 | 0.52% |
| 2025-06-11 | 3.43 | 3.46 | 0.02 | 0.58% | 3.43 | 3.48 | 63836 | 2206 | 0.50% |
| 2025-06-10 | 3.45 | 3.44 | -0.01 | -0.29% | 3.40 | 3.51 | 89814 | 3106 | 0.70% |
| 2025-06-09 | 3.39 | 3.45 | 0.06 | 1.77% | 3.35 | 3.49 | 91493 | 3120 | 0.72% |