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 | 4.14 | 4.28 | 0.11 | 2.64% | 4.11 | 4.37 | 2566959 | 108338 | 13.67% |
| 2025-09-15 | 4.18 | 4.17 | -0.07 | -1.65% | 4.15 | 4.35 | 2158731 | 91321 | 11.49% |
| 2025-09-12 | 4.13 | 4.24 | 0.08 | 1.92% | 4.10 | 4.42 | 3061828 | 129485 | 16.30% |
| 2025-09-11 | 4.15 | 4.16 | 0.02 | 0.48% | 4.02 | 4.21 | 2315095 | 95034 | 12.33% |
| 2025-09-10 | 4.29 | 4.14 | -0.24 | -5.48% | 4.12 | 4.29 | 2613925 | 109346 | 13.92% |
| 2025-09-09 | 4.19 | 4.38 | 0.08 | 1.86% | 4.09 | 4.48 | 3933391 | 169529 | 20.94% |
| 2025-09-08 | 4.25 | 4.30 | -0.11 | -2.49% | 4.12 | 4.36 | 4301541 | 182232 | 22.90% |
| 2025-09-05 | 3.99 | 4.41 | 0.40 | 9.98% | 3.93 | 4.41 | 4980540 | 210187 | 26.52% |
| 2025-09-04 | 3.84 | 4.01 | 0.19 | 4.97% | 3.77 | 4.12 | 4186517 | 165586 | 22.29% |
| 2025-09-03 | 4.03 | 3.82 | -0.21 | -5.21% | 3.80 | 4.08 | 4146006 | 162590 | 22.07% |
| 2025-09-02 | 3.66 | 4.03 | 0.37 | 10.11% | 3.62 | 4.03 | 3644438 | 142453 | 19.40% |
| 2025-09-01 | 3.47 | 3.66 | 0.19 | 5.48% | 3.42 | 3.75 | 2082654 | 75014 | 11.09% |
| 2025-08-29 | 3.45 | 3.47 | 0.00 | 0.00% | 3.42 | 3.52 | 734003 | 25481 | 3.91% |
| 2025-08-28 | 3.49 | 3.47 | -0.03 | -0.86% | 3.33 | 3.53 | 1269760 | 43615 | 6.76% |
| 2025-08-27 | 3.61 | 3.50 | -0.12 | -3.31% | 3.50 | 3.64 | 1225088 | 43795 | 6.52% |
| 2025-08-26 | 3.61 | 3.62 | 0.00 | 0.00% | 3.58 | 3.65 | 823180 | 29784 | 4.38% |
| 2025-08-25 | 3.66 | 3.62 | -0.04 | -1.09% | 3.60 | 3.68 | 1316905 | 47845 | 7.01% |
| 2025-08-22 | 3.68 | 3.66 | -0.08 | -2.14% | 3.62 | 3.72 | 1529115 | 55807 | 8.14% |
| 2025-08-21 | 3.80 | 3.74 | 0.09 | 2.47% | 3.67 | 3.88 | 3222064 | 121896 | 17.15% |
| 2025-08-20 | 3.65 | 3.65 | -0.01 | -0.27% | 3.58 | 3.66 | 956613 | 34685 | 5.09% |
| 2025-08-19 | 3.65 | 3.66 | 0.01 | 0.27% | 3.60 | 3.68 | 1334072 | 48674 | 7.10% |
| 2025-08-18 | 3.63 | 3.65 | 0.07 | 1.96% | 3.61 | 3.73 | 1670539 | 60982 | 8.89% |
| 2025-08-15 | 3.46 | 3.58 | 0.11 | 3.17% | 3.45 | 3.61 | 1426814 | 50774 | 7.60% |
| 2025-08-14 | 3.55 | 3.47 | -0.10 | -2.80% | 3.47 | 3.57 | 1172697 | 41198 | 6.24% |
| 2025-08-13 | 3.52 | 3.57 | 0.06 | 1.71% | 3.51 | 3.66 | 1483327 | 52971 | 7.90% |
| 2025-08-12 | 3.53 | 3.51 | -0.04 | -1.13% | 3.48 | 3.55 | 788237 | 27636 | 4.20% |
| 2025-08-11 | 3.50 | 3.55 | 0.06 | 1.72% | 3.50 | 3.57 | 1131061 | 40008 | 6.02% |
| 2025-08-08 | 3.47 | 3.49 | 0.01 | 0.29% | 3.46 | 3.50 | 730895 | 25476 | 3.89% |
| 2025-08-07 | 3.51 | 3.48 | -0.03 | -0.85% | 3.46 | 3.53 | 745209 | 25983 | 3.97% |
| 2025-08-06 | 3.49 | 3.51 | 0.01 | 0.29% | 3.47 | 3.53 | 860604 | 30136 | 4.58% |
| 2025-08-05 | 3.50 | 3.50 | 0.01 | 0.29% | 3.46 | 3.51 | 623429 | 21717 | 3.32% |
| 2025-08-04 | 3.43 | 3.49 | 0.04 | 1.16% | 3.41 | 3.49 | 611182 | 21148 | 3.25% |
| 2025-08-01 | 3.47 | 3.45 | -0.03 | -0.86% | 3.43 | 3.48 | 792583 | 27335 | 4.22% |
| 2025-07-31 | 3.48 | 3.48 | -0.01 | -0.29% | 3.47 | 3.55 | 891462 | 31256 | 4.75% |
| 2025-07-30 | 3.58 | 3.49 | -0.08 | -2.24% | 3.47 | 3.58 | 1038568 | 36409 | 5.53% |
| 2025-07-29 | 3.59 | 3.57 | -0.04 | -1.11% | 3.52 | 3.62 | 979786 | 34875 | 5.22% |
| 2025-07-28 | 3.56 | 3.61 | 0.06 | 1.69% | 3.55 | 3.61 | 1169747 | 41949 | 6.23% |
| 2025-07-25 | 3.60 | 3.55 | -0.07 | -1.93% | 3.54 | 3.61 | 1130238 | 40232 | 6.02% |
| 2025-07-24 | 3.58 | 3.62 | 0.01 | 0.28% | 3.57 | 3.62 | 1185252 | 42581 | 6.31% |
| 2025-07-23 | 3.70 | 3.61 | -0.14 | -3.73% | 3.59 | 3.72 | 2039075 | 73987 | 10.86% |
| 2025-07-22 | 3.86 | 3.75 | -0.17 | -4.34% | 3.73 | 3.89 | 2633214 | 99914 | 14.02% |
| 2025-07-21 | 3.87 | 3.92 | -0.02 | -0.51% | 3.82 | 3.99 | 2152825 | 83757 | 11.46% |
| 2025-07-18 | 3.85 | 3.94 | 0.10 | 2.60% | 3.82 | 4.06 | 2958489 | 116960 | 15.75% |
| 2025-07-17 | 3.80 | 3.84 | 0.03 | 0.79% | 3.75 | 3.87 | 1972353 | 75228 | 10.50% |
| 2025-07-16 | 3.79 | 3.81 | -0.01 | -0.26% | 3.76 | 3.89 | 1824177 | 69764 | 9.71% |
| 2025-07-15 | 3.91 | 3.82 | -0.09 | -2.30% | 3.78 | 3.96 | 2306184 | 88913 | 12.28% |
| 2025-07-14 | 4.03 | 3.91 | -0.12 | -2.98% | 3.90 | 4.06 | 2788329 | 110484 | 14.84% |
| 2025-07-11 | 4.11 | 4.03 | -0.30 | -6.93% | 3.93 | 4.25 | 4254619 | 171889 | 22.65% |
| 2025-07-10 | 4.52 | 4.33 | -0.26 | -5.66% | 4.26 | 4.58 | 5244365 | 228854 | 27.92% |
| 2025-07-09 | 4.64 | 4.59 | 0.02 | 0.44% | 4.40 | 4.85 | 7607181 | 354848 | 40.50% |
| 2025-07-08 | 4.22 | 4.57 | 0.42 | 10.12% | 4.16 | 4.57 | 5355838 | 235397 | 28.51% |
| 2025-07-07 | 4.38 | 4.15 | -0.27 | -6.11% | 4.13 | 4.53 | 5910149 | 254702 | 31.46% |
| 2025-07-04 | 4.38 | 4.42 | 0.11 | 2.55% | 4.35 | 4.68 | 7307863 | 326242 | 38.91% |
| 2025-07-03 | 3.91 | 4.31 | 0.39 | 9.95% | 3.53 | 4.31 | 6552956 | 250968 | 34.89% |
| 2025-07-02 | 3.93 | 3.92 | -0.29 | -6.89% | 3.83 | 4.48 | 6249616 | 260544 | 33.27% |
| 2025-07-01 | 4.39 | 4.21 | 0.08 | 1.94% | 4.07 | 4.54 | 7586862 | 332200 | 40.39% |
| 2025-06-30 | 3.80 | 4.13 | 0.38 | 10.13% | 3.71 | 4.13 | 6063948 | 242524 | 32.28% |
| 2025-06-27 | 3.75 | 3.75 | 0.34 | 9.97% | 3.69 | 3.75 | 2574648 | 96529 | 13.71% |
| 2025-06-26 | 3.39 | 3.41 | 0.31 | 10.00% | 3.15 | 3.41 | 4649347 | 154368 | 24.75% |
| 2025-06-25 | 3.00 | 3.10 | 0.28 | 9.93% | 2.98 | 3.10 | 951655 | 29177 | 5.07% |
| 2025-06-24 | 2.55 | 2.82 | 0.26 | 10.16% | 2.54 | 2.82 | 491367 | 13595 | 2.62% |
| 2025-06-23 | 2.48 | 2.56 | 0.06 | 2.40% | 2.46 | 2.56 | 325208 | 8192 | 1.73% |
| 2025-06-20 | 2.52 | 2.50 | -0.01 | -0.40% | 2.49 | 2.55 | 228481 | 5751 | 1.22% |
| 2025-06-19 | 2.57 | 2.51 | -0.06 | -2.33% | 2.51 | 2.59 | 194480 | 4943 | 1.04% |
| 2025-06-18 | 2.61 | 2.57 | -0.04 | -1.53% | 2.56 | 2.62 | 184627 | 4765 | 0.98% |
| 2025-06-17 | 2.60 | 2.61 | 0.01 | 0.38% | 2.59 | 2.63 | 150055 | 3909 | 0.80% |
| 2025-06-16 | 2.60 | 2.60 | 0.00 | 0.00% | 2.58 | 2.64 | 175590 | 4588 | 0.93% |
| 2025-06-13 | 2.64 | 2.60 | -0.05 | -1.89% | 2.58 | 2.65 | 231420 | 6037 | 1.23% |
| 2025-06-12 | 2.65 | 2.65 | -0.01 | -0.38% | 2.62 | 2.66 | 158460 | 4182 | 0.84% |
| 2025-06-11 | 2.65 | 2.66 | 0.00 | 0.00% | 2.64 | 2.69 | 206588 | 5509 | 1.10% |
| 2025-06-10 | 2.70 | 2.66 | -0.04 | -1.48% | 2.61 | 2.70 | 281002 | 7458 | 1.50% |
| 2025-06-09 | 2.69 | 2.70 | 0.02 | 0.75% | 2.67 | 2.70 | 189911 | 5097 | 1.01% |