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 | 4.15 | 4.09 | -0.11 | -2.62% | 4.06 | 4.17 | 97948 | 4015 | 3.18% |
| 2025-09-15 | 4.30 | 4.20 | -0.01 | -0.24% | 4.12 | 4.41 | 168221 | 7144 | 5.46% |
| 2025-09-12 | 4.06 | 4.21 | 0.20 | 4.99% | 4.01 | 4.21 | 75740 | 3136 | 2.46% |
| 2025-09-11 | 4.05 | 4.01 | -0.05 | -1.23% | 3.93 | 4.09 | 106441 | 4249 | 3.46% |
| 2025-09-10 | 4.23 | 4.06 | -0.19 | -4.47% | 4.04 | 4.25 | 145907 | 5976 | 4.74% |
| 2025-09-09 | 4.28 | 4.25 | 0.00 | 0.00% | 4.12 | 4.28 | 87777 | 3661 | 2.85% |
| 2025-09-08 | 4.21 | 4.25 | 0.03 | 0.71% | 4.17 | 4.35 | 96328 | 4108 | 3.13% |
| 2025-09-05 | 4.12 | 4.22 | -0.10 | -2.31% | 4.11 | 4.33 | 144562 | 6071 | 4.70% |
| 2025-09-04 | 4.41 | 4.32 | -0.23 | -5.05% | 4.32 | 4.49 | 167496 | 7314 | 5.44% |
| 2025-09-03 | 4.89 | 4.55 | -0.18 | -3.81% | 4.49 | 4.97 | 261526 | 12449 | 8.50% |
| 2025-09-02 | 4.78 | 4.73 | 0.18 | 3.96% | 4.45 | 4.78 | 300453 | 14109 | 9.76% |
| 2025-09-01 | 4.55 | 4.55 | 0.22 | 5.08% | 4.44 | 4.55 | 71633 | 3248 | 2.33% |
| 2025-08-29 | 4.11 | 4.33 | 0.21 | 5.10% | 4.02 | 4.33 | 189818 | 7999 | 6.17% |
| 2025-08-28 | 4.34 | 4.12 | -0.22 | -5.07% | 4.12 | 4.41 | 227158 | 9492 | 7.71% |
| 2025-08-27 | 4.63 | 4.34 | -0.23 | -5.03% | 4.34 | 4.63 | 231190 | 10222 | 7.84% |
| 2025-08-26 | 4.63 | 4.57 | -0.20 | -4.19% | 4.55 | 4.78 | 237887 | 11038 | 8.07% |
| 2025-08-25 | 4.89 | 4.77 | -0.03 | -0.63% | 4.68 | 5.03 | 315313 | 15312 | 10.70% |
| 2025-08-22 | 4.37 | 4.80 | 0.23 | 5.03% | 4.34 | 4.80 | 473247 | 21337 | 16.05% |
| 2025-08-21 | 4.80 | 4.57 | -0.24 | -4.99% | 4.57 | 5.05 | 447312 | 21768 | 15.17% |
| 2025-08-20 | 4.85 | 4.81 | 0.19 | 4.11% | 4.40 | 4.85 | 612604 | 29274 | 20.78% |
| 2025-08-19 | 4.62 | 4.62 | 0.22 | 5.00% | 4.62 | 4.62 | 13634 | 629 | 0.46% |
| 2025-08-18 | 4.36 | 4.40 | 0.21 | 5.01% | 4.28 | 4.40 | 63916 | 2792 | 2.17% |
| 2025-08-15 | 3.90 | 4.19 | 0.20 | 5.01% | 3.82 | 4.19 | 208068 | 8362 | 7.06% |
| 2025-08-14 | 3.99 | 3.99 | 0.19 | 5.00% | 3.75 | 3.99 | 608354 | 24016 | 20.63% |
| 2025-08-13 | 3.80 | 3.80 | 0.18 | 4.97% | 3.80 | 3.80 | 15645 | 594 | 0.53% |
| 2025-08-12 | 3.49 | 3.62 | 0.17 | 4.93% | 3.49 | 3.62 | 127663 | 4602 | 4.33% |
| 2025-08-11 | 3.55 | 3.45 | -0.10 | -2.82% | 3.37 | 3.55 | 528249 | 18292 | 17.92% |
| 2025-08-08 | 3.55 | 3.55 | 0.17 | 5.03% | 3.55 | 3.55 | 43840 | 1556 | 1.49% |
| 2025-08-07 | 3.30 | 3.38 | 0.16 | 4.97% | 3.27 | 3.38 | 95113 | 3180 | 3.23% |
| 2025-08-06 | 3.07 | 3.22 | 0.15 | 4.89% | 3.03 | 3.22 | 269573 | 8484 | 9.14% |
| 2025-08-05 | 3.04 | 3.07 | 0.04 | 1.32% | 3.03 | 3.09 | 109665 | 3357 | 3.72% |
| 2025-08-04 | 2.98 | 3.03 | 0.04 | 1.34% | 2.97 | 3.04 | 90513 | 2721 | 3.07% |
| 2025-08-01 | 2.99 | 2.99 | 0.00 | 0.00% | 2.97 | 3.01 | 79614 | 2378 | 2.70% |
| 2025-07-31 | 3.03 | 2.99 | -0.04 | -1.32% | 2.98 | 3.05 | 117081 | 3525 | 3.97% |
| 2025-07-30 | 2.97 | 3.03 | 0.06 | 2.02% | 2.96 | 3.04 | 120950 | 3622 | 4.10% |
| 2025-07-29 | 3.01 | 2.97 | -0.04 | -1.33% | 2.96 | 3.02 | 100663 | 3007 | 3.41% |
| 2025-07-28 | 3.02 | 3.01 | -0.02 | -0.66% | 2.98 | 3.03 | 81182 | 2437 | 2.75% |
| 2025-07-25 | 3.00 | 3.03 | 0.03 | 1.00% | 3.00 | 3.09 | 77439 | 2352 | 2.63% |
| 2025-07-24 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.01 | 64138 | 1920 | 2.18% |
| 2025-07-23 | 3.00 | 2.98 | -0.02 | -0.67% | 2.97 | 3.03 | 80233 | 2403 | 2.72% |
| 2025-07-22 | 3.06 | 3.00 | -0.07 | -2.28% | 3.00 | 3.08 | 107968 | 3278 | 3.66% |
| 2025-07-21 | 3.05 | 3.07 | 0.03 | 0.99% | 3.04 | 3.10 | 78390 | 2406 | 2.66% |
| 2025-07-18 | 3.03 | 3.04 | 0.00 | 0.00% | 3.02 | 3.08 | 85816 | 2613 | 2.91% |
| 2025-07-17 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.07 | 71974 | 2186 | 2.44% |
| 2025-07-16 | 3.00 | 3.02 | 0.05 | 1.68% | 2.97 | 3.04 | 78874 | 2368 | 2.68% |
| 2025-07-15 | 3.00 | 2.97 | -0.06 | -1.98% | 2.94 | 3.04 | 148192 | 4409 | 5.03% |
| 2025-07-14 | 3.16 | 3.03 | -0.13 | -4.11% | 3.02 | 3.16 | 178292 | 5453 | 6.05% |
| 2025-07-11 | 3.14 | 3.16 | 0.01 | 0.32% | 3.13 | 3.21 | 95235 | 3011 | 3.23% |
| 2025-07-10 | 3.14 | 3.15 | 0.02 | 0.64% | 3.12 | 3.16 | 54888 | 1726 | 1.86% |
| 2025-07-09 | 3.18 | 3.13 | -0.05 | -1.57% | 3.11 | 3.18 | 107102 | 3364 | 3.63% |
| 2025-07-08 | 3.16 | 3.18 | 0.02 | 0.63% | 3.15 | 3.19 | 82675 | 2619 | 2.80% |
| 2025-07-07 | 3.16 | 3.16 | -0.02 | -0.63% | 3.09 | 3.17 | 97593 | 3065 | 3.31% |
| 2025-07-04 | 3.27 | 3.18 | -0.10 | -3.05% | 3.14 | 3.27 | 197170 | 6301 | 6.69% |
| 2025-07-03 | 3.26 | 3.28 | 0.03 | 0.92% | 3.23 | 3.36 | 237955 | 7850 | 8.07% |
| 2025-07-02 | 3.19 | 3.25 | 0.04 | 1.25% | 3.10 | 3.26 | 217821 | 6972 | 7.39% |
| 2025-07-01 | 3.17 | 3.21 | 0.01 | 0.31% | 3.17 | 3.28 | 217752 | 7002 | 7.39% |
| 2025-06-30 | 3.16 | 3.20 | 0.05 | 1.59% | 3.16 | 3.27 | 227152 | 7310 | 7.70% |
| 2025-06-27 | 3.14 | 3.15 | 0.00 | 0.00% | 3.12 | 3.21 | 207924 | 6571 | 7.05% |
| 2025-06-26 | 3.05 | 3.15 | 0.15 | 5.00% | 3.03 | 3.15 | 178190 | 5563 | 6.04% |
| 2025-06-25 | 3.03 | 3.00 | -0.04 | -1.32% | 2.99 | 3.06 | 124598 | 3756 | 4.23% |
| 2025-06-24 | 3.00 | 3.04 | 0.04 | 1.33% | 2.97 | 3.08 | 110785 | 3364 | 3.76% |
| 2025-06-23 | 2.86 | 3.00 | 0.07 | 2.39% | 2.85 | 3.05 | 152593 | 4531 | 5.18% |
| 2025-06-20 | 3.04 | 2.93 | -0.14 | -4.56% | 2.92 | 3.08 | 190491 | 5663 | 6.46% |
| 2025-06-19 | 3.16 | 3.07 | -0.09 | -2.85% | 3.01 | 3.23 | 184262 | 5694 | 6.25% |
| 2025-06-18 | 3.23 | 3.16 | -0.08 | -2.47% | 3.14 | 3.26 | 103145 | 3287 | 3.50% |
| 2025-06-17 | 3.25 | 3.24 | -0.03 | -0.92% | 3.20 | 3.27 | 122536 | 3958 | 4.16% |
| 2025-06-16 | 3.13 | 3.27 | 0.14 | 4.47% | 3.12 | 3.29 | 194073 | 6278 | 6.58% |
| 2025-06-13 | 3.25 | 3.13 | -0.14 | -4.28% | 3.11 | 3.26 | 188068 | 5928 | 6.38% |
| 2025-06-12 | 3.33 | 3.27 | -0.09 | -2.68% | 3.24 | 3.35 | 179132 | 5901 | 6.08% |
| 2025-06-11 | 3.38 | 3.36 | -0.04 | -1.18% | 3.33 | 3.40 | 155237 | 5213 | 5.27% |
| 2025-06-10 | 3.35 | 3.40 | 0.05 | 1.49% | 3.31 | 3.44 | 247081 | 8366 | 8.38% |
| 2025-06-09 | 3.28 | 3.35 | 0.06 | 1.82% | 3.26 | 3.37 | 205847 | 6793 | 6.98% |