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 | 4.21 | 4.42 | 0.21 | 4.99% | 4.19 | 4.57 | 2648586 | 115687 | 13.32% |
| 2025-09-15 | 4.20 | 4.21 | -0.02 | -0.47% | 4.15 | 4.24 | 719230 | 30123 | 3.62% |
| 2025-09-12 | 4.26 | 4.23 | -0.05 | -1.17% | 4.21 | 4.31 | 1166458 | 49626 | 5.87% |
| 2025-09-11 | 4.17 | 4.28 | 0.11 | 2.64% | 4.08 | 4.32 | 1697146 | 71603 | 8.54% |
| 2025-09-10 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.23 | 708100 | 29533 | 3.56% |
| 2025-09-09 | 4.18 | 4.15 | -0.07 | -1.66% | 4.12 | 4.22 | 880312 | 36646 | 4.43% |
| 2025-09-08 | 4.16 | 4.22 | -0.01 | -0.24% | 4.14 | 4.25 | 1370981 | 57605 | 6.90% |
| 2025-09-05 | 4.00 | 4.23 | 0.24 | 6.02% | 3.94 | 4.38 | 2140185 | 89110 | 10.76% |
| 2025-09-04 | 4.05 | 3.99 | -0.05 | -1.24% | 3.94 | 4.12 | 1232053 | 49682 | 6.20% |
| 2025-09-03 | 4.16 | 4.04 | -0.18 | -4.27% | 4.02 | 4.21 | 1405099 | 57995 | 7.07% |
| 2025-09-02 | 4.10 | 4.22 | 0.19 | 4.71% | 4.09 | 4.38 | 2512733 | 106435 | 12.64% |
| 2025-09-01 | 4.00 | 4.03 | 0.03 | 0.75% | 3.98 | 4.06 | 660205 | 26633 | 3.32% |
| 2025-08-29 | 4.09 | 4.00 | -0.09 | -2.20% | 3.99 | 4.11 | 628936 | 25326 | 3.16% |
| 2025-08-28 | 4.07 | 4.09 | 0.03 | 0.74% | 3.93 | 4.13 | 1146093 | 46321 | 5.76% |
| 2025-08-27 | 4.20 | 4.06 | -0.11 | -2.64% | 4.05 | 4.24 | 1316511 | 54806 | 6.62% |
| 2025-08-26 | 4.08 | 4.17 | 0.09 | 2.21% | 4.05 | 4.18 | 1329986 | 55150 | 6.69% |
| 2025-08-25 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.12 | 950632 | 38878 | 4.78% |
| 2025-08-22 | 4.04 | 4.07 | 0.02 | 0.49% | 4.02 | 4.08 | 656801 | 26614 | 3.30% |
| 2025-08-21 | 4.07 | 4.05 | -0.02 | -0.49% | 4.01 | 4.08 | 599136 | 24235 | 3.01% |
| 2025-08-20 | 4.04 | 4.07 | 0.01 | 0.25% | 4.01 | 4.07 | 746404 | 30166 | 3.75% |
| 2025-08-19 | 4.02 | 4.06 | 0.04 | 1.00% | 4.00 | 4.07 | 815517 | 32944 | 4.10% |
| 2025-08-18 | 3.97 | 4.02 | 0.06 | 1.52% | 3.95 | 4.05 | 693845 | 27839 | 3.49% |
| 2025-08-15 | 3.94 | 3.96 | 0.01 | 0.25% | 3.94 | 3.97 | 360178 | 14248 | 1.81% |
| 2025-08-14 | 3.99 | 3.95 | -0.08 | -1.99% | 3.95 | 4.02 | 571648 | 22727 | 2.87% |
| 2025-08-13 | 3.97 | 4.03 | 0.06 | 1.51% | 3.94 | 4.07 | 885167 | 35501 | 4.45% |
| 2025-08-12 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.00 | 379299 | 15058 | 1.91% |
| 2025-08-11 | 4.00 | 4.00 | 0.00 | 0.00% | 3.97 | 4.00 | 371270 | 14812 | 1.87% |
| 2025-08-08 | 4.01 | 4.00 | -0.04 | -0.99% | 3.99 | 4.04 | 347148 | 13900 | 1.75% |
| 2025-08-07 | 4.08 | 4.04 | 0.01 | 0.25% | 4.02 | 4.11 | 512340 | 20744 | 2.58% |
| 2025-08-06 | 3.99 | 4.03 | 0.05 | 1.26% | 3.97 | 4.03 | 504389 | 20251 | 2.54% |
| 2025-08-05 | 3.96 | 3.98 | 0.01 | 0.25% | 3.95 | 4.00 | 306612 | 12190 | 1.54% |
| 2025-08-04 | 3.92 | 3.97 | 0.02 | 0.51% | 3.88 | 3.97 | 320593 | 12621 | 1.61% |
| 2025-08-01 | 3.92 | 3.95 | 0.02 | 0.51% | 3.92 | 3.96 | 256322 | 10100 | 1.29% |
| 2025-07-31 | 4.00 | 3.93 | -0.06 | -1.50% | 3.92 | 4.00 | 495544 | 19557 | 2.49% |
| 2025-07-30 | 4.02 | 3.99 | -0.05 | -1.24% | 3.98 | 4.02 | 515500 | 20571 | 2.59% |
| 2025-07-29 | 4.05 | 4.04 | -0.04 | -0.98% | 4.00 | 4.07 | 723867 | 29095 | 3.64% |
| 2025-07-28 | 4.13 | 4.08 | -0.09 | -2.16% | 4.06 | 4.14 | 878791 | 35814 | 4.42% |
| 2025-07-25 | 4.08 | 4.17 | 0.10 | 2.46% | 4.07 | 4.21 | 1633194 | 67849 | 8.21% |
| 2025-07-24 | 4.03 | 4.07 | 0.04 | 0.99% | 4.03 | 4.07 | 519531 | 21059 | 2.61% |
| 2025-07-23 | 4.06 | 4.03 | -0.03 | -0.74% | 4.03 | 4.07 | 443745 | 17963 | 2.23% |
| 2025-07-22 | 4.11 | 4.06 | -0.05 | -1.22% | 4.04 | 4.11 | 482519 | 19597 | 2.43% |
| 2025-07-21 | 4.08 | 4.11 | 0.05 | 1.23% | 4.05 | 4.11 | 618494 | 25312 | 3.11% |
| 2025-07-18 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.12 | 467315 | 19037 | 2.35% |
| 2025-07-17 | 4.03 | 4.06 | 0.00 | 0.00% | 4.03 | 4.07 | 383408 | 15543 | 1.93% |
| 2025-07-16 | 3.99 | 4.06 | 0.06 | 1.50% | 3.98 | 4.09 | 511367 | 20756 | 2.57% |
| 2025-07-15 | 4.06 | 4.00 | -0.10 | -2.44% | 3.96 | 4.08 | 885981 | 35442 | 4.46% |
| 2025-07-14 | 4.12 | 4.10 | -0.01 | -0.24% | 4.09 | 4.13 | 375465 | 15424 | 1.89% |
| 2025-07-11 | 4.10 | 4.11 | 0.01 | 0.24% | 4.06 | 4.12 | 491107 | 20082 | 2.47% |
| 2025-07-10 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.15 | 512842 | 21072 | 2.58% |
| 2025-07-09 | 4.13 | 4.08 | -0.05 | -1.21% | 4.08 | 4.13 | 454776 | 18645 | 2.29% |
| 2025-07-08 | 4.09 | 4.13 | 0.03 | 0.73% | 4.07 | 4.14 | 491742 | 20176 | 2.47% |
| 2025-07-07 | 4.07 | 4.10 | 0.01 | 0.24% | 4.05 | 4.10 | 384470 | 15670 | 1.93% |
| 2025-07-04 | 4.15 | 4.09 | -0.06 | -1.45% | 4.08 | 4.15 | 482573 | 19827 | 2.43% |
| 2025-07-03 | 4.13 | 4.15 | 0.01 | 0.24% | 4.13 | 4.17 | 395617 | 16389 | 1.99% |
| 2025-07-02 | 4.19 | 4.14 | -0.05 | -1.19% | 4.13 | 4.19 | 504385 | 20905 | 2.54% |
| 2025-07-01 | 4.17 | 4.19 | 0.02 | 0.48% | 4.15 | 4.24 | 570837 | 23943 | 2.87% |
| 2025-06-30 | 4.16 | 4.17 | 0.01 | 0.24% | 4.16 | 4.18 | 507665 | 21164 | 2.55% |
| 2025-06-27 | 4.18 | 4.16 | -0.01 | -0.24% | 4.13 | 4.20 | 555382 | 23129 | 2.79% |
| 2025-06-26 | 4.19 | 4.17 | -0.03 | -0.71% | 4.17 | 4.28 | 839040 | 35376 | 4.22% |
| 2025-06-25 | 4.19 | 4.20 | 0.01 | 0.24% | 4.13 | 4.20 | 772259 | 32200 | 3.88% |
| 2025-06-24 | 4.09 | 4.19 | 0.08 | 1.95% | 4.08 | 4.20 | 688977 | 28722 | 3.46% |
| 2025-06-23 | 4.00 | 4.11 | 0.07 | 1.73% | 3.97 | 4.11 | 567066 | 23039 | 2.85% |
| 2025-06-20 | 4.11 | 4.04 | -0.10 | -2.42% | 4.03 | 4.15 | 767588 | 31252 | 3.86% |
| 2025-06-19 | 4.15 | 4.14 | -0.04 | -0.96% | 4.11 | 4.24 | 845313 | 35286 | 4.25% |
| 2025-06-18 | 4.24 | 4.18 | -0.09 | -2.11% | 4.15 | 4.26 | 788786 | 32977 | 3.97% |
| 2025-06-17 | 4.22 | 4.27 | 0.01 | 0.23% | 4.19 | 4.31 | 911026 | 38658 | 4.58% |
| 2025-06-16 | 4.18 | 4.26 | 0.02 | 0.47% | 4.18 | 4.28 | 938479 | 39783 | 4.72% |
| 2025-06-13 | 4.40 | 4.24 | -0.25 | -5.57% | 4.24 | 4.42 | 1798015 | 77229 | 9.04% |
| 2025-06-12 | 4.49 | 4.49 | 0.00 | 0.00% | 4.42 | 4.67 | 2456390 | 111585 | 12.35% |
| 2025-06-11 | 4.65 | 4.49 | -0.19 | -4.06% | 4.46 | 4.66 | 3647144 | 165923 | 18.34% |
| 2025-06-10 | 4.60 | 4.68 | 0.43 | 10.12% | 4.58 | 4.68 | 3181101 | 148380 | 16.00% |
| 2025-06-09 | 4.13 | 4.25 | 0.13 | 3.16% | 4.12 | 4.29 | 1514256 | 63908 | 7.62% |