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 | 4.15 | 0.11 | 2.72% | 4.02 | 4.15 | 123042 | 5007 | 0.87% |
| 2025-09-15 | 4.05 | 4.04 | -0.03 | -0.74% | 4.01 | 4.09 | 116666 | 4717 | 0.83% |
| 2025-09-12 | 4.09 | 4.07 | -0.01 | -0.25% | 4.05 | 4.10 | 129536 | 5278 | 0.92% |
| 2025-09-11 | 4.07 | 4.08 | 0.00 | 0.00% | 4.01 | 4.10 | 130162 | 5270 | 0.92% |
| 2025-09-10 | 4.09 | 4.08 | -0.02 | -0.49% | 4.04 | 4.12 | 106828 | 4353 | 0.76% |
| 2025-09-09 | 4.10 | 4.10 | 0.00 | 0.00% | 4.07 | 4.14 | 131233 | 5374 | 0.93% |
| 2025-09-08 | 4.01 | 4.10 | 0.09 | 2.24% | 4.00 | 4.11 | 146459 | 5968 | 1.04% |
| 2025-09-05 | 4.04 | 4.01 | -0.02 | -0.50% | 3.96 | 4.05 | 129126 | 5161 | 0.91% |
| 2025-09-04 | 3.99 | 4.03 | 0.06 | 1.51% | 3.95 | 4.05 | 140687 | 5640 | 1.00% |
| 2025-09-03 | 4.10 | 3.97 | -0.12 | -2.93% | 3.96 | 4.11 | 144317 | 5789 | 1.02% |
| 2025-09-02 | 4.13 | 4.09 | -0.01 | -0.24% | 4.04 | 4.14 | 117187 | 4784 | 0.83% |
| 2025-09-01 | 4.11 | 4.10 | 0.02 | 0.49% | 4.01 | 4.13 | 125323 | 5123 | 0.89% |
| 2025-08-29 | 4.06 | 4.08 | 0.03 | 0.74% | 4.05 | 4.16 | 203376 | 8363 | 1.44% |
| 2025-08-28 | 4.06 | 4.05 | -0.03 | -0.74% | 3.96 | 4.12 | 162863 | 6588 | 1.15% |
| 2025-08-27 | 4.15 | 4.08 | -0.08 | -1.92% | 4.07 | 4.21 | 148217 | 6146 | 1.05% |
| 2025-08-26 | 4.13 | 4.16 | 0.07 | 1.71% | 4.13 | 4.18 | 169140 | 7023 | 1.20% |
| 2025-08-25 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.10 | 113822 | 4641 | 0.81% |
| 2025-08-22 | 4.06 | 4.07 | 0.00 | 0.00% | 4.01 | 4.08 | 120734 | 4874 | 0.85% |
| 2025-08-21 | 4.04 | 4.07 | 0.04 | 0.99% | 4.01 | 4.07 | 111026 | 4495 | 0.79% |
| 2025-08-20 | 4.00 | 4.03 | 0.04 | 1.00% | 3.98 | 4.04 | 92468 | 3705 | 0.65% |
| 2025-08-19 | 3.97 | 3.99 | 0.02 | 0.50% | 3.95 | 4.01 | 85227 | 3396 | 0.60% |
| 2025-08-18 | 3.96 | 3.97 | 0.01 | 0.25% | 3.95 | 4.01 | 117426 | 4675 | 0.83% |
| 2025-08-15 | 3.96 | 3.96 | -0.01 | -0.25% | 3.96 | 3.99 | 111624 | 4434 | 0.79% |
| 2025-08-14 | 4.05 | 3.97 | -0.08 | -1.98% | 3.97 | 4.07 | 127363 | 5117 | 0.90% |
| 2025-08-13 | 4.09 | 4.05 | -0.04 | -0.98% | 4.05 | 4.11 | 100098 | 4072 | 0.71% |
| 2025-08-12 | 4.09 | 4.09 | -0.01 | -0.24% | 4.07 | 4.12 | 68509 | 2804 | 0.48% |
| 2025-08-11 | 4.11 | 4.10 | 0.01 | 0.24% | 4.08 | 4.12 | 108325 | 4437 | 0.77% |
| 2025-08-08 | 4.06 | 4.09 | 0.04 | 0.99% | 4.05 | 4.11 | 90368 | 3680 | 0.64% |
| 2025-08-07 | 4.06 | 4.05 | 0.00 | 0.00% | 4.02 | 4.07 | 77723 | 3145 | 0.55% |
| 2025-08-06 | 4.07 | 4.05 | -0.02 | -0.49% | 4.03 | 4.08 | 79984 | 3239 | 0.57% |
| 2025-08-05 | 4.07 | 4.07 | 0.00 | 0.00% | 4.06 | 4.09 | 82709 | 3369 | 0.59% |
| 2025-08-04 | 4.03 | 4.07 | 0.03 | 0.74% | 4.00 | 4.07 | 84652 | 3426 | 0.60% |
| 2025-08-01 | 4.02 | 4.04 | 0.02 | 0.50% | 4.02 | 4.06 | 95958 | 3879 | 0.68% |
| 2025-07-31 | 4.11 | 4.02 | -0.08 | -1.95% | 4.00 | 4.12 | 134009 | 5403 | 0.95% |
| 2025-07-30 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.13 | 109851 | 4494 | 0.78% |
| 2025-07-29 | 4.10 | 4.08 | -0.03 | -0.73% | 4.05 | 4.12 | 110316 | 4496 | 0.78% |
| 2025-07-28 | 4.13 | 4.11 | -0.02 | -0.48% | 4.09 | 4.14 | 87435 | 3593 | 0.62% |
| 2025-07-25 | 4.18 | 4.13 | -0.04 | -0.96% | 4.13 | 4.19 | 87761 | 3645 | 0.62% |
| 2025-07-24 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.18 | 107533 | 4472 | 0.76% |
| 2025-07-23 | 4.13 | 4.13 | -0.02 | -0.48% | 4.10 | 4.17 | 121593 | 5030 | 0.86% |
| 2025-07-22 | 4.08 | 4.15 | 0.07 | 1.72% | 4.08 | 4.17 | 181833 | 7496 | 1.29% |
| 2025-07-21 | 3.98 | 4.08 | 0.11 | 2.77% | 3.98 | 4.08 | 168156 | 6820 | 1.19% |
| 2025-07-18 | 3.96 | 3.97 | 0.01 | 0.25% | 3.93 | 3.97 | 80610 | 3187 | 0.57% |
| 2025-07-17 | 3.94 | 3.96 | 0.01 | 0.25% | 3.93 | 3.97 | 81183 | 3199 | 0.57% |
| 2025-07-16 | 3.94 | 3.95 | 0.01 | 0.25% | 3.91 | 3.97 | 95925 | 3784 | 0.68% |
| 2025-07-15 | 4.03 | 3.94 | -0.10 | -2.48% | 3.93 | 4.04 | 147502 | 5853 | 1.04% |
| 2025-07-14 | 4.02 | 4.04 | 0.00 | 0.00% | 3.99 | 4.08 | 150353 | 6069 | 1.06% |
| 2025-07-11 | 4.06 | 4.04 | -0.03 | -0.74% | 4.03 | 4.08 | 97625 | 3958 | 0.69% |
| 2025-07-10 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.07 | 118766 | 4811 | 0.84% |
| 2025-07-09 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 79730 | 3211 | 0.56% |
| 2025-07-08 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.02 | 81616 | 3263 | 0.58% |
| 2025-07-07 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.00 | 72443 | 2886 | 0.51% |
| 2025-07-04 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.02 | 115085 | 4595 | 0.81% |
| 2025-07-03 | 3.98 | 4.00 | -0.03 | -0.74% | 3.98 | 4.06 | 117706 | 4713 | 0.83% |
| 2025-07-02 | 3.94 | 4.03 | 0.09 | 2.28% | 3.93 | 4.05 | 185929 | 7451 | 1.32% |
| 2025-07-01 | 3.93 | 3.94 | 0.01 | 0.25% | 3.90 | 3.95 | 57255 | 2248 | 0.41% |
| 2025-06-30 | 3.96 | 3.93 | 0.01 | 0.26% | 3.92 | 3.96 | 53277 | 2096 | 0.38% |
| 2025-06-27 | 3.90 | 3.92 | 0.00 | 0.00% | 3.89 | 3.96 | 68431 | 2686 | 0.48% |
| 2025-06-26 | 3.92 | 3.92 | -0.03 | -0.76% | 3.91 | 3.98 | 79660 | 3136 | 0.56% |
| 2025-06-25 | 3.93 | 3.95 | 0.03 | 0.77% | 3.91 | 3.96 | 105647 | 4154 | 0.75% |
| 2025-06-24 | 3.86 | 3.92 | 0.03 | 0.77% | 3.82 | 3.92 | 87415 | 3396 | 0.62% |
| 2025-06-23 | 3.80 | 3.89 | 0.10 | 2.64% | 3.75 | 3.91 | 108230 | 4175 | 0.77% |
| 2025-06-20 | 3.80 | 3.79 | -0.01 | -0.26% | 3.78 | 3.83 | 48636 | 1851 | 0.34% |
| 2025-06-19 | 3.86 | 3.80 | -0.06 | -1.55% | 3.76 | 3.86 | 98548 | 3746 | 0.70% |
| 2025-06-18 | 3.89 | 3.86 | -0.05 | -1.28% | 3.85 | 3.94 | 96864 | 3762 | 0.69% |
| 2025-06-17 | 3.90 | 3.91 | 0.02 | 0.51% | 3.85 | 3.92 | 77605 | 3014 | 0.55% |
| 2025-06-16 | 3.88 | 3.89 | 0.01 | 0.26% | 3.86 | 3.92 | 82100 | 3197 | 0.58% |
| 2025-06-13 | 3.86 | 3.88 | 0.01 | 0.26% | 3.85 | 3.92 | 102654 | 3986 | 0.73% |
| 2025-06-12 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.89 | 75753 | 2925 | 0.54% |
| 2025-06-11 | 3.86 | 3.89 | 0.03 | 0.78% | 3.84 | 3.90 | 66326 | 2578 | 0.47% |
| 2025-06-10 | 3.92 | 3.86 | -0.05 | -1.28% | 3.82 | 3.94 | 126232 | 4900 | 0.89% |
| 2025-06-09 | 3.92 | 3.91 | 0.00 | 0.00% | 3.89 | 3.92 | 87840 | 3431 | 0.62% |