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 | 5.22 | 5.10 | -0.17 | -3.23% | 5.04 | 5.35 | 873260 | 44704 | 10.86% |
| 2025-09-15 | 5.21 | 5.27 | 0.17 | 3.33% | 5.03 | 5.39 | 1081522 | 56482 | 13.44% |
| 2025-09-12 | 5.09 | 5.10 | 0.15 | 3.03% | 5.06 | 5.45 | 1527122 | 79458 | 18.98% |
| 2025-09-11 | 4.52 | 4.95 | 0.45 | 10.00% | 4.52 | 4.95 | 916076 | 43871 | 11.39% |
| 2025-09-10 | 4.44 | 4.50 | 0.06 | 1.35% | 4.38 | 4.51 | 201348 | 8946 | 2.50% |
| 2025-09-09 | 4.50 | 4.44 | -0.08 | -1.77% | 4.40 | 4.53 | 269892 | 12025 | 3.35% |
| 2025-09-08 | 4.40 | 4.52 | 0.17 | 3.91% | 4.38 | 4.61 | 423057 | 19122 | 5.26% |
| 2025-09-05 | 4.36 | 4.35 | -0.03 | -0.68% | 4.24 | 4.38 | 231371 | 9965 | 2.88% |
| 2025-09-04 | 4.31 | 4.38 | 0.09 | 2.10% | 4.26 | 4.40 | 209035 | 9077 | 2.60% |
| 2025-09-03 | 4.40 | 4.29 | -0.11 | -2.50% | 4.26 | 4.43 | 176270 | 7652 | 2.19% |
| 2025-09-02 | 4.40 | 4.40 | 0.01 | 0.23% | 4.34 | 4.45 | 264282 | 11573 | 3.29% |
| 2025-09-01 | 4.24 | 4.39 | 0.17 | 4.03% | 4.17 | 4.40 | 359821 | 15559 | 4.47% |
| 2025-08-29 | 4.27 | 4.22 | -0.06 | -1.40% | 4.18 | 4.32 | 262222 | 11163 | 3.26% |
| 2025-08-28 | 4.31 | 4.28 | -0.03 | -0.70% | 4.17 | 4.36 | 309025 | 13137 | 3.84% |
| 2025-08-27 | 4.38 | 4.31 | -0.11 | -2.49% | 4.31 | 4.43 | 317192 | 13869 | 3.94% |
| 2025-08-26 | 4.32 | 4.42 | 0.08 | 1.84% | 4.29 | 4.45 | 357083 | 15698 | 4.44% |
| 2025-08-25 | 4.22 | 4.34 | 0.13 | 3.09% | 4.19 | 4.43 | 526118 | 22686 | 6.54% |
| 2025-08-22 | 4.29 | 4.21 | -0.01 | -0.24% | 4.16 | 4.30 | 242508 | 10185 | 3.01% |
| 2025-08-21 | 4.23 | 4.22 | 0.01 | 0.24% | 4.20 | 4.27 | 207006 | 8757 | 2.57% |
| 2025-08-20 | 4.16 | 4.21 | 0.05 | 1.20% | 4.14 | 4.21 | 207284 | 8668 | 2.58% |
| 2025-08-19 | 4.16 | 4.16 | 0.00 | 0.00% | 4.13 | 4.18 | 170761 | 7102 | 2.12% |
| 2025-08-18 | 4.09 | 4.16 | 0.08 | 1.96% | 4.07 | 4.21 | 309699 | 12847 | 3.85% |
| 2025-08-15 | 4.10 | 4.08 | -0.01 | -0.24% | 4.07 | 4.13 | 216067 | 8835 | 2.69% |
| 2025-08-14 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.18 | 244626 | 10084 | 3.04% |
| 2025-08-13 | 4.19 | 4.14 | -0.06 | -1.43% | 4.11 | 4.22 | 287439 | 11906 | 3.57% |
| 2025-08-12 | 4.17 | 4.20 | 0.00 | 0.00% | 4.16 | 4.24 | 306929 | 12854 | 3.82% |
| 2025-08-11 | 4.15 | 4.20 | 0.09 | 2.19% | 4.12 | 4.26 | 408784 | 17123 | 5.08% |
| 2025-08-08 | 4.01 | 4.11 | 0.10 | 2.49% | 4.00 | 4.16 | 411292 | 16854 | 5.11% |
| 2025-08-07 | 4.01 | 4.01 | 0.00 | 0.00% | 3.99 | 4.02 | 188669 | 7557 | 2.35% |
| 2025-08-06 | 4.06 | 4.01 | -0.04 | -0.99% | 3.99 | 4.07 | 206879 | 8295 | 2.57% |
| 2025-08-05 | 4.00 | 4.05 | 0.05 | 1.25% | 4.00 | 4.08 | 250988 | 10159 | 3.12% |
| 2025-08-04 | 3.99 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 163924 | 6557 | 2.04% |
| 2025-08-01 | 4.00 | 4.00 | 0.00 | 0.00% | 3.98 | 4.05 | 161447 | 6478 | 2.01% |
| 2025-07-31 | 4.06 | 4.00 | -0.08 | -1.96% | 3.99 | 4.08 | 260550 | 10464 | 3.24% |
| 2025-07-30 | 4.06 | 4.08 | 0.02 | 0.49% | 4.04 | 4.10 | 211700 | 8629 | 2.63% |
| 2025-07-29 | 4.11 | 4.06 | -0.05 | -1.22% | 4.02 | 4.12 | 250517 | 10140 | 3.11% |
| 2025-07-28 | 4.09 | 4.11 | 0.02 | 0.49% | 4.05 | 4.12 | 231300 | 9460 | 2.88% |
| 2025-07-25 | 4.20 | 4.09 | -0.08 | -1.92% | 4.08 | 4.20 | 378638 | 15600 | 4.71% |
| 2025-07-24 | 4.21 | 4.17 | -0.04 | -0.95% | 4.08 | 4.24 | 518110 | 21481 | 6.44% |
| 2025-07-23 | 4.27 | 4.21 | -0.01 | -0.24% | 4.20 | 4.39 | 899879 | 38538 | 11.19% |
| 2025-07-22 | 4.00 | 4.22 | 0.22 | 5.50% | 3.98 | 4.30 | 857969 | 35556 | 10.66% |
| 2025-07-21 | 3.89 | 4.00 | 0.10 | 2.56% | 3.89 | 4.00 | 371505 | 14708 | 4.62% |
| 2025-07-18 | 3.89 | 3.90 | 0.01 | 0.26% | 3.88 | 3.93 | 151265 | 5898 | 1.88% |
| 2025-07-17 | 3.89 | 3.89 | 0.00 | 0.00% | 3.88 | 3.93 | 114511 | 4459 | 1.42% |
| 2025-07-16 | 3.87 | 3.89 | 0.02 | 0.52% | 3.86 | 3.91 | 155413 | 6038 | 1.93% |
| 2025-07-15 | 3.95 | 3.87 | -0.06 | -1.53% | 3.85 | 3.96 | 218131 | 8462 | 2.71% |
| 2025-07-14 | 3.92 | 3.93 | -0.01 | -0.25% | 3.90 | 3.94 | 148255 | 5820 | 1.84% |
| 2025-07-11 | 3.93 | 3.94 | 0.01 | 0.25% | 3.91 | 3.98 | 222515 | 8769 | 2.77% |
| 2025-07-10 | 3.91 | 3.93 | 0.06 | 1.55% | 3.89 | 3.97 | 298470 | 11719 | 3.71% |
| 2025-07-09 | 3.86 | 3.87 | 0.01 | 0.26% | 3.85 | 3.89 | 151868 | 5884 | 1.89% |
| 2025-07-08 | 3.85 | 3.86 | 0.00 | 0.00% | 3.83 | 3.87 | 146083 | 5622 | 1.82% |
| 2025-07-07 | 3.85 | 3.86 | 0.01 | 0.26% | 3.83 | 3.86 | 120522 | 4640 | 1.50% |
| 2025-07-04 | 3.85 | 3.85 | 0.00 | 0.00% | 3.83 | 3.86 | 160734 | 6183 | 2.00% |
| 2025-07-03 | 3.86 | 3.85 | 0.00 | 0.00% | 3.84 | 3.88 | 130518 | 5034 | 1.62% |
| 2025-07-02 | 3.82 | 3.85 | 0.03 | 0.79% | 3.80 | 3.88 | 181515 | 6973 | 2.26% |
| 2025-07-01 | 3.80 | 3.82 | 0.02 | 0.53% | 3.79 | 3.82 | 99927 | 3806 | 1.24% |
| 2025-06-30 | 3.79 | 3.80 | 0.01 | 0.26% | 3.78 | 3.81 | 97426 | 3700 | 1.21% |
| 2025-06-27 | 3.79 | 3.79 | 0.00 | 0.00% | 3.78 | 3.81 | 121313 | 4605 | 1.51% |
| 2025-06-26 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.81 | 112825 | 4281 | 1.40% |
| 2025-06-25 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.82 | 113514 | 4313 | 1.41% |
| 2025-06-24 | 3.78 | 3.81 | 0.04 | 1.06% | 3.76 | 3.81 | 104996 | 3986 | 1.31% |
| 2025-06-23 | 3.74 | 3.77 | 0.02 | 0.53% | 3.71 | 3.78 | 91421 | 3428 | 1.14% |
| 2025-06-20 | 3.76 | 3.75 | -0.01 | -0.27% | 3.73 | 3.78 | 100358 | 3764 | 1.25% |
| 2025-06-19 | 3.79 | 3.76 | -0.04 | -1.05% | 3.74 | 3.80 | 135340 | 5095 | 1.68% |
| 2025-06-18 | 3.82 | 3.80 | -0.02 | -0.52% | 3.79 | 3.82 | 107901 | 4101 | 1.34% |
| 2025-06-17 | 3.82 | 3.82 | 0.00 | 0.00% | 3.81 | 3.84 | 92322 | 3527 | 1.15% |
| 2025-06-16 | 3.80 | 3.82 | 0.00 | 0.00% | 3.79 | 3.82 | 110798 | 4222 | 1.38% |
| 2025-06-13 | 3.87 | 3.82 | -0.05 | -1.29% | 3.80 | 3.87 | 229743 | 8784 | 2.86% |
| 2025-06-12 | 3.90 | 3.87 | -0.05 | -1.28% | 3.84 | 3.92 | 232228 | 8976 | 2.89% |
| 2025-06-11 | 3.86 | 3.92 | 0.06 | 1.55% | 3.84 | 3.93 | 308952 | 12058 | 3.84% |
| 2025-06-10 | 3.90 | 3.86 | -0.04 | -1.03% | 3.82 | 3.90 | 254443 | 9803 | 3.16% |
| 2025-06-09 | 3.90 | 3.90 | 0.00 | 0.00% | 3.87 | 3.93 | 234674 | 9134 | 2.92% |