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 | 4.04 | 4.07 | 0.02 | 0.49% | 4.02 | 4.08 | 169456 | 6870 | 1.28% |
| 2025-09-15 | 3.99 | 4.05 | 0.04 | 1.00% | 3.96 | 4.05 | 167323 | 6709 | 1.26% |
| 2025-09-12 | 4.02 | 4.01 | 0.00 | 0.00% | 3.99 | 4.04 | 193226 | 7756 | 1.46% |
| 2025-09-11 | 3.97 | 4.01 | 0.06 | 1.52% | 3.91 | 4.01 | 178201 | 7060 | 1.34% |
| 2025-09-10 | 3.99 | 3.95 | -0.01 | -0.25% | 3.93 | 3.99 | 106156 | 4203 | 0.80% |
| 2025-09-09 | 3.93 | 3.96 | 0.04 | 1.02% | 3.91 | 3.98 | 181342 | 7162 | 1.37% |
| 2025-09-08 | 3.91 | 3.92 | 0.03 | 0.77% | 3.90 | 3.96 | 167657 | 6577 | 1.26% |
| 2025-09-05 | 3.91 | 3.89 | -0.01 | -0.26% | 3.84 | 3.91 | 133241 | 5165 | 1.00% |
| 2025-09-04 | 3.85 | 3.90 | 0.02 | 0.52% | 3.85 | 3.92 | 154935 | 6025 | 1.17% |
| 2025-09-03 | 3.96 | 3.88 | -0.08 | -2.02% | 3.84 | 3.97 | 160147 | 6247 | 1.21% |
| 2025-09-02 | 3.97 | 3.96 | 0.00 | 0.00% | 3.90 | 3.98 | 164260 | 6474 | 1.24% |
| 2025-09-01 | 3.99 | 3.96 | -0.01 | -0.25% | 3.92 | 4.02 | 180986 | 7198 | 1.36% |
| 2025-08-29 | 3.97 | 3.97 | 0.02 | 0.51% | 3.96 | 4.11 | 266266 | 10702 | 2.01% |
| 2025-08-28 | 3.95 | 3.95 | -0.01 | -0.25% | 3.84 | 4.00 | 207038 | 8125 | 1.56% |
| 2025-08-27 | 4.06 | 3.96 | -0.10 | -2.46% | 3.95 | 4.07 | 158461 | 6355 | 1.19% |
| 2025-08-26 | 4.01 | 4.06 | 0.04 | 1.00% | 3.99 | 4.07 | 134967 | 5456 | 1.02% |
| 2025-08-25 | 4.00 | 4.02 | 0.03 | 0.75% | 3.99 | 4.05 | 199647 | 8023 | 1.50% |
| 2025-08-22 | 3.99 | 3.99 | 0.00 | 0.00% | 3.93 | 3.99 | 180090 | 7132 | 1.36% |
| 2025-08-21 | 3.97 | 3.99 | 0.03 | 0.76% | 3.96 | 4.01 | 160917 | 6404 | 1.21% |
| 2025-08-20 | 3.93 | 3.96 | 0.03 | 0.76% | 3.91 | 3.97 | 175650 | 6934 | 1.32% |
| 2025-08-19 | 3.92 | 3.93 | 0.01 | 0.26% | 3.89 | 3.97 | 179744 | 7069 | 1.35% |
| 2025-08-18 | 3.95 | 3.92 | -0.02 | -0.51% | 3.91 | 3.97 | 206479 | 8125 | 1.56% |
| 2025-08-15 | 3.93 | 3.94 | 0.00 | 0.00% | 3.93 | 3.99 | 175699 | 6950 | 1.32% |
| 2025-08-14 | 4.00 | 3.94 | -0.06 | -1.50% | 3.93 | 4.02 | 128936 | 5114 | 0.97% |
| 2025-08-13 | 4.03 | 4.00 | -0.02 | -0.50% | 3.98 | 4.04 | 115226 | 4622 | 0.87% |
| 2025-08-12 | 4.01 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 85858 | 3448 | 0.65% |
| 2025-08-11 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.02 | 96369 | 3853 | 0.73% |
| 2025-08-08 | 3.95 | 3.98 | 0.02 | 0.51% | 3.93 | 3.99 | 108717 | 4303 | 0.82% |
| 2025-08-07 | 3.96 | 3.96 | -0.01 | -0.25% | 3.94 | 3.99 | 93937 | 3720 | 0.71% |
| 2025-08-06 | 3.99 | 3.97 | 0.00 | 0.00% | 3.93 | 3.99 | 84476 | 3340 | 0.64% |
| 2025-08-05 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 4.01 | 103246 | 4112 | 0.78% |
| 2025-08-04 | 3.96 | 3.97 | -0.02 | -0.50% | 3.94 | 3.98 | 75025 | 2975 | 0.57% |
| 2025-08-01 | 3.97 | 3.99 | 0.05 | 1.27% | 3.96 | 4.01 | 94669 | 3773 | 0.71% |
| 2025-07-31 | 4.06 | 3.94 | -0.11 | -2.72% | 3.93 | 4.06 | 137864 | 5482 | 1.04% |
| 2025-07-30 | 4.04 | 4.05 | -0.01 | -0.25% | 4.02 | 4.07 | 89212 | 3614 | 0.67% |
| 2025-07-29 | 4.08 | 4.06 | -0.02 | -0.49% | 4.02 | 4.10 | 103146 | 4174 | 0.78% |
| 2025-07-28 | 4.11 | 4.08 | -0.02 | -0.49% | 4.05 | 4.11 | 96192 | 3923 | 0.72% |
| 2025-07-25 | 4.13 | 4.10 | -0.02 | -0.49% | 4.08 | 4.14 | 76355 | 3135 | 0.58% |
| 2025-07-24 | 4.10 | 4.12 | 0.02 | 0.49% | 4.08 | 4.14 | 110002 | 4527 | 0.83% |
| 2025-07-23 | 4.12 | 4.10 | -0.03 | -0.73% | 4.10 | 4.16 | 130149 | 5370 | 0.98% |
| 2025-07-22 | 4.16 | 4.13 | 0.04 | 0.98% | 4.05 | 4.16 | 122319 | 5018 | 0.92% |
| 2025-07-21 | 4.01 | 4.09 | 0.10 | 2.51% | 3.99 | 4.10 | 110070 | 4488 | 0.83% |
| 2025-07-18 | 4.01 | 3.99 | 0.00 | 0.00% | 3.96 | 4.01 | 73844 | 2943 | 0.56% |
| 2025-07-17 | 4.04 | 3.99 | -0.04 | -0.99% | 3.97 | 4.04 | 88039 | 3522 | 0.66% |
| 2025-07-16 | 4.02 | 4.03 | 0.02 | 0.50% | 3.99 | 4.04 | 85994 | 3450 | 0.65% |
| 2025-07-15 | 4.04 | 4.01 | -0.03 | -0.74% | 3.97 | 4.06 | 132069 | 5289 | 1.00% |
| 2025-07-14 | 4.03 | 4.04 | 0.00 | 0.00% | 4.01 | 4.05 | 81405 | 3286 | 0.61% |
| 2025-07-11 | 4.03 | 4.04 | -0.02 | -0.49% | 4.02 | 4.08 | 112660 | 4554 | 0.85% |
| 2025-07-10 | 4.01 | 4.06 | 0.06 | 1.50% | 3.99 | 4.07 | 160529 | 6475 | 1.21% |
| 2025-07-09 | 3.99 | 4.00 | 0.01 | 0.25% | 3.97 | 4.02 | 107213 | 4284 | 0.81% |
| 2025-07-08 | 3.94 | 3.99 | 0.06 | 1.53% | 3.92 | 4.00 | 116053 | 4605 | 0.87% |
| 2025-07-07 | 3.90 | 3.93 | 0.04 | 1.03% | 3.87 | 3.95 | 112907 | 4433 | 0.85% |
| 2025-07-04 | 3.92 | 3.89 | -0.02 | -0.51% | 3.87 | 3.93 | 101672 | 3960 | 0.77% |
| 2025-07-03 | 3.92 | 3.91 | 0.02 | 0.51% | 3.88 | 3.93 | 90974 | 3548 | 0.69% |
| 2025-07-02 | 3.87 | 3.89 | 0.03 | 0.78% | 3.85 | 3.91 | 114762 | 4448 | 0.86% |
| 2025-07-01 | 3.85 | 3.86 | 0.01 | 0.26% | 3.83 | 3.87 | 63798 | 2458 | 0.48% |
| 2025-06-30 | 3.85 | 3.85 | 0.00 | 0.00% | 3.83 | 3.87 | 71404 | 2744 | 0.54% |
| 2025-06-27 | 3.83 | 3.85 | 0.02 | 0.52% | 3.81 | 3.89 | 96043 | 3698 | 0.72% |
| 2025-06-26 | 3.84 | 3.83 | 0.00 | 0.00% | 3.80 | 3.84 | 84097 | 3216 | 0.63% |
| 2025-06-25 | 3.83 | 3.83 | 0.02 | 0.52% | 3.81 | 3.85 | 72210 | 2765 | 0.54% |
| 2025-06-24 | 3.72 | 3.81 | 0.10 | 2.70% | 3.71 | 3.82 | 102494 | 3873 | 0.77% |
| 2025-06-23 | 3.64 | 3.71 | 0.04 | 1.09% | 3.63 | 3.72 | 60468 | 2229 | 0.46% |
| 2025-06-20 | 3.66 | 3.67 | 0.02 | 0.55% | 3.64 | 3.70 | 80076 | 2941 | 0.60% |
| 2025-06-19 | 3.72 | 3.65 | -0.07 | -1.88% | 3.64 | 3.74 | 94134 | 3458 | 0.71% |
| 2025-06-18 | 3.77 | 3.72 | -0.05 | -1.33% | 3.72 | 3.80 | 98142 | 3680 | 0.74% |
| 2025-06-17 | 3.76 | 3.77 | 0.00 | 0.00% | 3.74 | 3.80 | 66142 | 2491 | 0.50% |
| 2025-06-16 | 3.73 | 3.77 | 0.02 | 0.53% | 3.71 | 3.78 | 68195 | 2564 | 0.51% |
| 2025-06-13 | 3.81 | 3.75 | -0.07 | -1.83% | 3.73 | 3.81 | 85517 | 3214 | 0.64% |
| 2025-06-12 | 3.84 | 3.82 | -0.01 | -0.26% | 3.78 | 3.84 | 94116 | 3583 | 0.71% |
| 2025-06-11 | 3.88 | 3.90 | 0.00 | 0.00% | 3.88 | 3.94 | 119409 | 4668 | 0.90% |
| 2025-06-10 | 3.94 | 3.90 | -0.03 | -0.76% | 3.85 | 3.94 | 96023 | 3741 | 0.72% |
| 2025-06-09 | 3.93 | 3.93 | 0.00 | 0.00% | 3.90 | 3.94 | 59065 | 2316 | 0.45% |