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 | 4.29 | 4.25 | 0.03 | 0.71% | 4.20 | 4.34 | 92781 | 3959 | 1.18% |
| 2025-09-15 | 4.44 | 4.22 | -0.22 | -4.95% | 4.22 | 4.44 | 203693 | 8687 | 2.60% |
| 2025-09-12 | 4.37 | 4.44 | -0.03 | -0.67% | 4.25 | 4.46 | 176872 | 7697 | 2.26% |
| 2025-09-11 | 4.67 | 4.47 | -0.23 | -4.89% | 4.47 | 4.67 | 216697 | 9715 | 2.76% |
| 2025-09-10 | 4.70 | 4.70 | -0.02 | -0.42% | 4.63 | 4.74 | 87189 | 4064 | 1.11% |
| 2025-09-09 | 4.69 | 4.72 | 0.07 | 1.51% | 4.58 | 4.73 | 105504 | 4928 | 1.35% |
| 2025-09-08 | 4.70 | 4.65 | -0.02 | -0.43% | 4.58 | 4.88 | 150139 | 7074 | 1.91% |
| 2025-09-05 | 4.65 | 4.67 | 0.03 | 0.65% | 4.46 | 4.67 | 110099 | 5065 | 1.40% |
| 2025-09-04 | 4.62 | 4.64 | 0.07 | 1.53% | 4.57 | 4.75 | 119138 | 5526 | 1.52% |
| 2025-09-03 | 4.66 | 4.57 | -0.23 | -4.79% | 4.56 | 4.90 | 250444 | 11612 | 3.19% |
| 2025-09-02 | 5.05 | 4.80 | -0.25 | -4.95% | 4.80 | 5.06 | 327258 | 15894 | 4.17% |
| 2025-09-01 | 5.04 | 5.05 | 0.24 | 4.99% | 4.88 | 5.05 | 265699 | 13276 | 3.39% |
| 2025-08-29 | 4.58 | 4.81 | 0.23 | 5.02% | 4.57 | 4.81 | 227374 | 10829 | 2.90% |
| 2025-08-28 | 4.14 | 4.58 | 0.22 | 5.05% | 4.14 | 4.58 | 424555 | 18651 | 5.41% |
| 2025-08-27 | 4.36 | 4.36 | -0.23 | -5.01% | 4.36 | 4.36 | 234258 | 10213 | 2.99% |
| 2025-08-26 | 4.59 | 4.59 | -0.24 | -4.97% | 4.59 | 4.65 | 124359 | 5713 | 1.59% |
| 2025-08-25 | 5.14 | 4.83 | -0.25 | -4.92% | 4.83 | 5.33 | 363217 | 18141 | 4.63% |
| 2025-08-22 | 4.93 | 5.08 | 0.19 | 3.89% | 4.90 | 5.08 | 211936 | 10582 | 2.70% |
| 2025-08-21 | 4.66 | 4.89 | 0.23 | 4.94% | 4.62 | 4.89 | 215938 | 10340 | 2.75% |
| 2025-08-20 | 4.68 | 4.66 | -0.02 | -0.43% | 4.58 | 4.82 | 236968 | 11147 | 3.02% |
| 2025-08-19 | 4.51 | 4.68 | 0.22 | 4.93% | 4.46 | 4.68 | 153361 | 7042 | 1.96% |
| 2025-08-18 | 4.33 | 4.46 | 0.14 | 3.24% | 4.22 | 4.48 | 148085 | 6473 | 1.89% |
| 2025-08-15 | 4.27 | 4.32 | 0.04 | 0.93% | 4.27 | 4.37 | 115981 | 5012 | 1.48% |
| 2025-08-14 | 4.13 | 4.28 | 0.15 | 3.63% | 4.12 | 4.30 | 146927 | 6193 | 1.87% |
| 2025-08-13 | 4.14 | 4.13 | -0.04 | -0.96% | 4.11 | 4.24 | 89954 | 3741 | 1.15% |
| 2025-08-12 | 4.14 | 4.17 | 0.01 | 0.24% | 3.95 | 4.17 | 152976 | 6224 | 1.95% |
| 2025-08-11 | 4.12 | 4.16 | 0.06 | 1.46% | 4.07 | 4.30 | 171782 | 7176 | 2.19% |
| 2025-08-08 | 4.06 | 4.10 | 0.11 | 2.76% | 4.02 | 4.19 | 211587 | 8739 | 2.70% |
| 2025-08-07 | 4.10 | 3.99 | -0.07 | -1.72% | 3.96 | 4.23 | 286687 | 11705 | 3.66% |
| 2025-08-06 | 3.89 | 4.06 | 0.19 | 4.91% | 3.87 | 4.06 | 125596 | 5028 | 1.60% |
| 2025-08-05 | 3.86 | 3.87 | 0.04 | 1.04% | 3.74 | 3.91 | 212113 | 8114 | 2.70% |
| 2025-08-04 | 3.70 | 3.83 | 0.18 | 4.93% | 3.65 | 3.83 | 200176 | 7612 | 2.55% |
| 2025-08-01 | 3.65 | 3.65 | 0.17 | 4.89% | 3.52 | 3.65 | 130578 | 4712 | 1.67% |
| 2025-07-31 | 3.51 | 3.48 | -0.02 | -0.57% | 3.46 | 3.62 | 101729 | 3583 | 1.30% |
| 2025-07-30 | 3.45 | 3.50 | 0.02 | 0.57% | 3.45 | 3.53 | 80040 | 2796 | 1.02% |
| 2025-07-29 | 3.31 | 3.48 | 0.00 | 0.00% | 3.31 | 3.53 | 174090 | 5933 | 2.22% |
| 2025-07-28 | 3.48 | 3.48 | -0.18 | -4.92% | 3.48 | 3.48 | 83391 | 2902 | 1.06% |
| 2025-07-25 | 3.64 | 3.66 | 0.04 | 1.10% | 3.62 | 3.73 | 68680 | 2520 | 0.88% |
| 2025-07-24 | 3.60 | 3.62 | 0.02 | 0.56% | 3.60 | 3.64 | 35805 | 1296 | 0.46% |
| 2025-07-23 | 3.59 | 3.60 | 0.01 | 0.28% | 3.58 | 3.64 | 33178 | 1197 | 0.42% |
| 2025-07-22 | 3.65 | 3.59 | -0.04 | -1.10% | 3.58 | 3.66 | 44874 | 1613 | 0.57% |
| 2025-07-21 | 3.60 | 3.63 | 0.06 | 1.68% | 3.59 | 3.73 | 67416 | 2461 | 0.86% |
| 2025-07-18 | 3.59 | 3.57 | -0.03 | -0.83% | 3.52 | 3.61 | 66988 | 2381 | 0.85% |
| 2025-07-17 | 3.60 | 3.60 | -0.01 | -0.28% | 3.58 | 3.65 | 46424 | 1676 | 0.59% |
| 2025-07-16 | 3.61 | 3.61 | -0.01 | -0.28% | 3.58 | 3.70 | 72598 | 2635 | 0.93% |
| 2025-07-15 | 3.75 | 3.62 | -0.17 | -4.49% | 3.61 | 3.78 | 153704 | 5628 | 1.96% |
| 2025-07-14 | 3.70 | 3.79 | 0.13 | 3.55% | 3.59 | 3.82 | 173510 | 6442 | 2.21% |
| 2025-07-11 | 3.69 | 3.66 | 0.04 | 1.10% | 3.61 | 3.80 | 269901 | 10106 | 3.44% |
| 2025-07-10 | 3.45 | 3.62 | 0.17 | 4.93% | 3.45 | 3.62 | 137562 | 4901 | 1.75% |
| 2025-07-09 | 3.49 | 3.45 | -0.01 | -0.29% | 3.42 | 3.50 | 41462 | 1428 | 0.53% |
| 2025-07-08 | 3.46 | 3.46 | 0.03 | 0.87% | 3.40 | 3.46 | 44620 | 1532 | 0.57% |
| 2025-07-07 | 3.54 | 3.43 | -0.06 | -1.72% | 3.42 | 3.56 | 84955 | 2945 | 1.08% |
| 2025-07-04 | 3.48 | 3.49 | 0.04 | 1.16% | 3.43 | 3.52 | 75513 | 2616 | 0.96% |
| 2025-07-03 | 3.46 | 3.45 | -0.03 | -0.86% | 3.41 | 3.53 | 83726 | 2902 | 1.07% |
| 2025-07-02 | 3.36 | 3.48 | 0.03 | 0.87% | 3.35 | 3.54 | 124854 | 4305 | 1.59% |
| 2025-07-01 | 3.41 | 3.45 | 0.13 | 3.92% | 3.40 | 3.49 | 212279 | 7359 | 2.71% |
| 2025-06-30 | 3.19 | 3.32 | 0.16 | 5.06% | 3.19 | 3.32 | 53138 | 1748 | 0.68% |
| 2025-06-27 | 3.14 | 3.16 | 0.02 | 0.64% | 3.12 | 3.18 | 40740 | 1281 | 0.52% |
| 2025-06-26 | 3.18 | 3.14 | -0.05 | -1.57% | 3.10 | 3.21 | 79621 | 2504 | 1.02% |
| 2025-06-25 | 3.21 | 3.19 | -0.01 | -0.31% | 3.18 | 3.21 | 51318 | 1636 | 0.65% |
| 2025-06-24 | 3.20 | 3.20 | 0.02 | 0.63% | 3.18 | 3.23 | 43611 | 1391 | 0.56% |
| 2025-06-23 | 3.17 | 3.18 | -0.01 | -0.31% | 3.15 | 3.25 | 44817 | 1434 | 0.57% |
| 2025-06-20 | 3.16 | 3.19 | 0.03 | 0.95% | 3.14 | 3.22 | 59655 | 1902 | 0.76% |
| 2025-06-19 | 3.20 | 3.16 | -0.06 | -1.86% | 3.15 | 3.24 | 78870 | 2515 | 1.01% |
| 2025-06-18 | 3.20 | 3.22 | 0.02 | 0.63% | 3.18 | 3.26 | 63343 | 2041 | 0.81% |
| 2025-06-17 | 3.30 | 3.20 | -0.09 | -2.74% | 3.17 | 3.31 | 121315 | 3906 | 1.55% |
| 2025-06-16 | 3.34 | 3.29 | -0.02 | -0.60% | 3.28 | 3.38 | 61380 | 2034 | 0.78% |
| 2025-06-13 | 3.42 | 3.31 | -0.11 | -3.22% | 3.30 | 3.44 | 82758 | 2763 | 1.06% |
| 2025-06-12 | 3.34 | 3.42 | 0.06 | 1.79% | 3.29 | 3.48 | 98254 | 3337 | 1.25% |
| 2025-06-11 | 3.39 | 3.36 | -0.01 | -0.30% | 3.35 | 3.41 | 45330 | 1529 | 0.58% |
| 2025-06-10 | 3.34 | 3.37 | 0.04 | 1.20% | 3.28 | 3.40 | 86954 | 2909 | 1.11% |
| 2025-06-09 | 3.28 | 3.33 | 0.07 | 2.15% | 3.26 | 3.40 | 94088 | 3148 | 1.20% |