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 | 4.80 | 4.79 | 0.07 | 1.48% | 4.62 | 4.95 | 2715230 | 129540 | 23.89% |
| 2025-09-15 | 4.28 | 4.72 | 0.43 | 10.02% | 4.22 | 4.72 | 1902782 | 86934 | 16.74% |
| 2025-09-12 | 4.32 | 4.29 | -0.10 | -2.28% | 4.26 | 4.35 | 868777 | 37341 | 7.65% |
| 2025-09-11 | 4.33 | 4.39 | 0.20 | 4.77% | 4.20 | 4.45 | 1300016 | 56383 | 11.44% |
| 2025-09-10 | 4.16 | 4.19 | 0.01 | 0.24% | 4.16 | 4.24 | 327278 | 13730 | 2.88% |
| 2025-09-09 | 4.24 | 4.18 | -0.12 | -2.79% | 4.17 | 4.27 | 433569 | 18263 | 3.82% |
| 2025-09-08 | 4.40 | 4.30 | 0.06 | 1.42% | 4.25 | 4.49 | 486219 | 20964 | 4.28% |
| 2025-09-05 | 4.16 | 4.24 | 0.06 | 1.44% | 4.11 | 4.26 | 476287 | 20023 | 4.19% |
| 2025-09-04 | 4.31 | 4.18 | 0.02 | 0.48% | 4.11 | 4.34 | 723300 | 30582 | 6.36% |
| 2025-09-03 | 4.31 | 4.16 | -0.12 | -2.80% | 4.15 | 4.31 | 558869 | 23521 | 4.92% |
| 2025-09-02 | 4.45 | 4.28 | -0.18 | -4.04% | 4.25 | 4.45 | 903314 | 38859 | 7.95% |
| 2025-09-01 | 4.38 | 4.46 | 0.08 | 1.83% | 4.35 | 4.49 | 793441 | 35122 | 6.98% |
| 2025-08-29 | 4.56 | 4.38 | -0.18 | -3.95% | 4.37 | 4.57 | 952468 | 41995 | 8.38% |
| 2025-08-28 | 4.51 | 4.56 | -0.04 | -0.87% | 4.34 | 4.58 | 1371546 | 61487 | 12.07% |
| 2025-08-27 | 4.53 | 4.60 | 0.07 | 1.55% | 4.50 | 4.75 | 1875620 | 87227 | 16.50% |
| 2025-08-26 | 4.45 | 4.53 | 0.04 | 0.89% | 4.45 | 4.59 | 1011271 | 45787 | 8.90% |
| 2025-08-25 | 4.52 | 4.49 | 0.00 | 0.00% | 4.44 | 4.59 | 1151556 | 51871 | 10.13% |
| 2025-08-22 | 4.41 | 4.49 | 0.09 | 2.05% | 4.38 | 4.51 | 1272907 | 56581 | 11.20% |
| 2025-08-21 | 4.65 | 4.40 | -0.25 | -5.38% | 4.38 | 4.67 | 1894874 | 84469 | 16.67% |
| 2025-08-20 | 4.69 | 4.65 | -0.39 | -7.74% | 4.54 | 4.75 | 2721368 | 126035 | 23.95% |
| 2025-08-19 | 4.93 | 5.04 | 0.16 | 3.28% | 4.93 | 5.37 | 3667030 | 189750 | 32.27% |
| 2025-08-18 | 5.12 | 4.88 | 0.05 | 1.04% | 4.76 | 5.28 | 3288272 | 164711 | 28.94% |
| 2025-08-15 | 5.12 | 4.83 | 0.18 | 3.87% | 4.53 | 5.12 | 3775736 | 182060 | 33.23% |
| 2025-08-14 | 4.46 | 4.65 | 0.42 | 9.93% | 4.46 | 4.65 | 866370 | 40104 | 7.62% |
| 2025-08-13 | 4.16 | 4.23 | 0.10 | 2.42% | 4.12 | 4.30 | 1958338 | 82385 | 17.23% |
| 2025-08-12 | 4.21 | 4.13 | -0.07 | -1.67% | 4.05 | 4.32 | 2174606 | 89910 | 19.14% |
| 2025-08-11 | 3.82 | 4.20 | 0.38 | 9.95% | 3.81 | 4.20 | 1424671 | 57246 | 12.54% |
| 2025-08-08 | 3.81 | 3.82 | 0.01 | 0.26% | 3.77 | 3.85 | 533937 | 20352 | 4.70% |
| 2025-08-07 | 3.83 | 3.81 | -0.03 | -0.78% | 3.78 | 3.86 | 704391 | 26859 | 6.20% |
| 2025-08-06 | 3.78 | 3.84 | 0.02 | 0.52% | 3.78 | 3.88 | 1339834 | 51352 | 11.79% |
| 2025-08-05 | 3.66 | 3.82 | 0.19 | 5.23% | 3.66 | 3.85 | 1967781 | 74613 | 17.32% |
| 2025-08-04 | 3.53 | 3.63 | 0.13 | 3.71% | 3.48 | 3.70 | 1098753 | 39806 | 9.67% |
| 2025-08-01 | 3.50 | 3.50 | 0.01 | 0.29% | 3.47 | 3.60 | 510622 | 18019 | 4.49% |
| 2025-07-31 | 3.44 | 3.49 | 0.04 | 1.16% | 3.44 | 3.54 | 510415 | 17889 | 4.49% |
| 2025-07-30 | 3.53 | 3.45 | -0.09 | -2.54% | 3.43 | 3.54 | 454977 | 15796 | 4.00% |
| 2025-07-29 | 3.61 | 3.54 | -0.06 | -1.67% | 3.50 | 3.61 | 532457 | 18780 | 4.69% |
| 2025-07-28 | 3.64 | 3.60 | -0.04 | -1.10% | 3.58 | 3.66 | 676323 | 24362 | 5.95% |
| 2025-07-25 | 3.55 | 3.64 | 0.09 | 2.54% | 3.50 | 3.81 | 1201128 | 43754 | 10.57% |
| 2025-07-24 | 3.52 | 3.55 | 0.03 | 0.85% | 3.51 | 3.56 | 341245 | 12075 | 3.00% |
| 2025-07-23 | 3.55 | 3.52 | -0.04 | -1.12% | 3.51 | 3.56 | 333420 | 11780 | 2.93% |
| 2025-07-22 | 3.63 | 3.56 | -0.07 | -1.93% | 3.53 | 3.63 | 514371 | 18271 | 4.53% |
| 2025-07-21 | 3.57 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 444783 | 16049 | 3.91% |
| 2025-07-18 | 3.64 | 3.60 | -0.04 | -1.10% | 3.56 | 3.67 | 446059 | 16070 | 3.93% |
| 2025-07-17 | 3.66 | 3.64 | -0.04 | -1.09% | 3.62 | 3.67 | 545088 | 19818 | 4.80% |
| 2025-07-16 | 3.63 | 3.68 | 0.06 | 1.66% | 3.61 | 3.78 | 940393 | 34716 | 8.28% |
| 2025-07-15 | 3.59 | 3.62 | 0.01 | 0.28% | 3.55 | 3.74 | 768002 | 27758 | 6.76% |
| 2025-07-14 | 3.60 | 3.61 | 0.01 | 0.28% | 3.58 | 3.65 | 349886 | 12627 | 3.08% |
| 2025-07-11 | 3.62 | 3.60 | -0.01 | -0.28% | 3.55 | 3.63 | 447528 | 16033 | 3.94% |
| 2025-07-10 | 3.57 | 3.61 | 0.05 | 1.40% | 3.55 | 3.66 | 619494 | 22328 | 5.45% |
| 2025-07-09 | 3.60 | 3.56 | -0.03 | -0.84% | 3.54 | 3.61 | 355834 | 12701 | 3.13% |
| 2025-07-08 | 3.52 | 3.59 | 0.08 | 2.28% | 3.51 | 3.59 | 406982 | 14467 | 3.58% |
| 2025-07-07 | 3.47 | 3.51 | 0.05 | 1.45% | 3.44 | 3.51 | 319533 | 11144 | 2.81% |
| 2025-07-04 | 3.53 | 3.46 | -0.08 | -2.26% | 3.45 | 3.54 | 401839 | 13981 | 3.54% |
| 2025-07-03 | 3.51 | 3.54 | 0.02 | 0.57% | 3.50 | 3.57 | 312744 | 11036 | 2.75% |
| 2025-07-02 | 3.55 | 3.52 | -0.03 | -0.85% | 3.50 | 3.56 | 336452 | 11853 | 2.96% |
| 2025-07-01 | 3.56 | 3.55 | 0.00 | 0.00% | 3.49 | 3.59 | 525299 | 18606 | 4.62% |
| 2025-06-30 | 3.53 | 3.55 | 0.01 | 0.28% | 3.53 | 3.56 | 346708 | 12279 | 3.05% |
| 2025-06-27 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.58 | 385163 | 13703 | 3.39% |
| 2025-06-26 | 3.55 | 3.55 | -0.01 | -0.28% | 3.53 | 3.61 | 511438 | 18245 | 4.50% |
| 2025-06-25 | 3.56 | 3.56 | 0.03 | 0.85% | 3.51 | 3.58 | 498202 | 17645 | 4.38% |
| 2025-06-24 | 3.42 | 3.53 | 0.13 | 3.82% | 3.42 | 3.54 | 622818 | 21798 | 5.48% |
| 2025-06-23 | 3.30 | 3.40 | 0.04 | 1.19% | 3.27 | 3.41 | 467023 | 15690 | 4.11% |
| 2025-06-20 | 3.41 | 3.36 | -0.03 | -0.88% | 3.33 | 3.49 | 617664 | 20949 | 5.44% |
| 2025-06-19 | 3.52 | 3.39 | -0.11 | -3.14% | 3.38 | 3.60 | 857689 | 29925 | 7.55% |
| 2025-06-18 | 3.49 | 3.50 | 0.00 | 0.00% | 3.43 | 3.58 | 739658 | 25954 | 6.51% |
| 2025-06-17 | 3.50 | 3.50 | 0.00 | 0.00% | 3.45 | 3.52 | 344328 | 12011 | 3.03% |
| 2025-06-16 | 3.44 | 3.50 | 0.03 | 0.86% | 3.44 | 3.52 | 351520 | 12279 | 3.09% |
| 2025-06-13 | 3.63 | 3.47 | -0.16 | -4.41% | 3.46 | 3.64 | 663096 | 23330 | 5.84% |
| 2025-06-12 | 3.70 | 3.63 | -0.08 | -2.16% | 3.62 | 3.70 | 676965 | 24690 | 5.96% |
| 2025-06-11 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.74 | 641364 | 23739 | 5.64% |
| 2025-06-10 | 3.84 | 3.70 | -0.12 | -3.14% | 3.62 | 3.86 | 1132048 | 42072 | 9.96% |
| 2025-06-09 | 3.83 | 3.82 | 0.07 | 1.87% | 3.75 | 3.90 | 1103101 | 42026 | 9.71% |