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 | 4.23 | 4.29 | 0.05 | 1.18% | 4.20 | 4.30 | 302599 | 12877 | 3.92% |
| 2025-09-15 | 4.21 | 4.24 | 0.02 | 0.47% | 4.19 | 4.26 | 215176 | 9086 | 2.79% |
| 2025-09-12 | 4.27 | 4.22 | -0.06 | -1.40% | 4.21 | 4.28 | 252435 | 10703 | 3.27% |
| 2025-09-11 | 4.28 | 4.28 | 0.01 | 0.23% | 4.21 | 4.29 | 274127 | 11635 | 3.55% |
| 2025-09-10 | 4.22 | 4.27 | 0.02 | 0.47% | 4.21 | 4.27 | 265724 | 11265 | 3.44% |
| 2025-09-09 | 4.23 | 4.25 | 0.01 | 0.24% | 4.20 | 4.32 | 340019 | 14480 | 4.40% |
| 2025-09-08 | 4.16 | 4.24 | 0.08 | 1.92% | 4.14 | 4.25 | 355415 | 14965 | 4.60% |
| 2025-09-05 | 4.09 | 4.16 | 0.07 | 1.71% | 4.06 | 4.16 | 239836 | 9874 | 3.11% |
| 2025-09-04 | 4.05 | 4.09 | 0.04 | 0.99% | 4.03 | 4.12 | 248762 | 10161 | 3.22% |
| 2025-09-03 | 4.24 | 4.05 | -0.17 | -4.03% | 4.03 | 4.24 | 312101 | 12882 | 4.04% |
| 2025-09-02 | 4.23 | 4.22 | -0.01 | -0.24% | 4.16 | 4.31 | 286798 | 12083 | 3.71% |
| 2025-09-01 | 4.15 | 4.23 | 0.06 | 1.44% | 4.13 | 4.25 | 317338 | 13339 | 4.11% |
| 2025-08-29 | 4.26 | 4.17 | -0.09 | -2.11% | 4.17 | 4.33 | 402368 | 16966 | 5.21% |
| 2025-08-28 | 4.21 | 4.26 | 0.08 | 1.91% | 4.16 | 4.26 | 512286 | 21623 | 6.63% |
| 2025-08-27 | 4.38 | 4.18 | -0.17 | -3.91% | 4.17 | 4.40 | 689025 | 29506 | 8.92% |
| 2025-08-26 | 4.36 | 4.35 | -0.02 | -0.46% | 4.31 | 4.43 | 677401 | 29593 | 8.77% |
| 2025-08-25 | 4.46 | 4.37 | -0.02 | -0.46% | 4.33 | 4.48 | 999791 | 43856 | 12.95% |
| 2025-08-22 | 4.53 | 4.39 | -0.20 | -4.36% | 4.37 | 4.67 | 1845755 | 82730 | 23.90% |
| 2025-08-21 | 4.13 | 4.59 | 0.42 | 10.07% | 4.11 | 4.59 | 1882146 | 84612 | 24.37% |
| 2025-08-20 | 4.18 | 4.17 | 0.08 | 1.96% | 4.12 | 4.35 | 577927 | 24335 | 7.48% |
| 2025-08-19 | 4.09 | 4.09 | -0.02 | -0.49% | 4.07 | 4.11 | 260712 | 10641 | 3.38% |
| 2025-08-18 | 4.16 | 4.11 | -0.03 | -0.72% | 4.09 | 4.17 | 411693 | 16937 | 5.33% |
| 2025-08-15 | 3.99 | 4.14 | 0.13 | 3.24% | 3.97 | 4.14 | 556508 | 22795 | 7.21% |
| 2025-08-14 | 3.97 | 4.01 | 0.04 | 1.01% | 3.97 | 4.11 | 444340 | 17942 | 5.75% |
| 2025-08-13 | 3.99 | 3.97 | -0.01 | -0.25% | 3.96 | 4.00 | 178621 | 7091 | 2.31% |
| 2025-08-12 | 4.01 | 3.98 | -0.03 | -0.75% | 3.95 | 4.01 | 176026 | 6998 | 2.28% |
| 2025-08-11 | 3.96 | 4.01 | 0.05 | 1.26% | 3.95 | 4.02 | 253019 | 10101 | 3.28% |
| 2025-08-08 | 3.94 | 3.96 | 0.02 | 0.51% | 3.91 | 3.96 | 157703 | 6211 | 2.04% |
| 2025-08-07 | 3.99 | 3.94 | -0.04 | -1.01% | 3.93 | 4.00 | 210851 | 8331 | 2.73% |
| 2025-08-06 | 4.00 | 3.98 | -0.02 | -0.50% | 3.96 | 4.00 | 184058 | 7316 | 2.38% |
| 2025-08-05 | 4.00 | 4.00 | 0.02 | 0.50% | 3.96 | 4.01 | 196155 | 7804 | 2.54% |
| 2025-08-04 | 3.91 | 3.98 | 0.04 | 1.02% | 3.88 | 3.98 | 229816 | 9074 | 2.98% |
| 2025-08-01 | 3.92 | 3.94 | 0.00 | 0.00% | 3.91 | 3.96 | 206002 | 8117 | 2.67% |
| 2025-07-31 | 3.97 | 3.94 | -0.05 | -1.25% | 3.91 | 4.04 | 349283 | 13853 | 4.52% |
| 2025-07-30 | 4.03 | 3.99 | -0.04 | -0.99% | 3.95 | 4.06 | 339875 | 13604 | 4.40% |
| 2025-07-29 | 4.10 | 4.03 | -0.07 | -1.71% | 3.99 | 4.10 | 454834 | 18286 | 5.89% |
| 2025-07-28 | 4.16 | 4.10 | -0.07 | -1.68% | 4.05 | 4.18 | 553210 | 22601 | 7.16% |
| 2025-07-25 | 4.34 | 4.17 | -0.25 | -5.66% | 4.16 | 4.37 | 1023024 | 43403 | 13.25% |
| 2025-07-24 | 4.16 | 4.42 | 0.01 | 0.23% | 4.02 | 4.60 | 1812209 | 76857 | 23.47% |
| 2025-07-23 | 4.02 | 4.41 | 0.40 | 9.98% | 3.97 | 4.41 | 845858 | 36189 | 10.95% |
| 2025-07-22 | 3.94 | 4.01 | 0.07 | 1.78% | 3.86 | 4.04 | 692408 | 27255 | 8.97% |
| 2025-07-21 | 3.76 | 3.94 | 0.19 | 5.07% | 3.76 | 4.13 | 789080 | 31207 | 10.22% |
| 2025-07-18 | 3.74 | 3.75 | 0.01 | 0.27% | 3.72 | 3.77 | 164644 | 6163 | 2.13% |
| 2025-07-17 | 3.74 | 3.74 | 0.00 | 0.00% | 3.72 | 3.77 | 150750 | 5645 | 1.95% |
| 2025-07-16 | 3.74 | 3.74 | 0.00 | 0.00% | 3.70 | 3.76 | 133083 | 4966 | 1.72% |
| 2025-07-15 | 3.83 | 3.74 | -0.10 | -2.60% | 3.70 | 3.83 | 252519 | 9454 | 3.27% |
| 2025-07-14 | 3.83 | 3.84 | -0.01 | -0.26% | 3.81 | 3.89 | 191796 | 7364 | 2.48% |
| 2025-07-11 | 3.91 | 3.85 | -0.05 | -1.28% | 3.82 | 3.91 | 268565 | 10332 | 3.48% |
| 2025-07-10 | 3.83 | 3.90 | 0.06 | 1.56% | 3.82 | 3.91 | 287093 | 11129 | 3.72% |
| 2025-07-09 | 3.88 | 3.84 | -0.04 | -1.03% | 3.82 | 3.91 | 330752 | 12769 | 4.28% |
| 2025-07-08 | 3.77 | 3.88 | 0.11 | 2.92% | 3.75 | 3.91 | 504018 | 19454 | 6.53% |
| 2025-07-07 | 3.77 | 3.80 | -0.01 | -0.26% | 3.77 | 3.86 | 335251 | 12743 | 4.34% |
| 2025-07-04 | 3.86 | 3.81 | -0.04 | -1.04% | 3.77 | 4.01 | 453992 | 17468 | 5.88% |
| 2025-07-03 | 3.86 | 3.85 | 0.01 | 0.26% | 3.77 | 3.90 | 519651 | 19910 | 6.73% |
| 2025-07-02 | 3.74 | 3.84 | 0.12 | 3.23% | 3.71 | 3.92 | 688528 | 26265 | 8.92% |
| 2025-07-01 | 3.68 | 3.72 | 0.03 | 0.81% | 3.64 | 3.75 | 350052 | 12949 | 4.53% |
| 2025-06-30 | 3.62 | 3.69 | 0.07 | 1.93% | 3.62 | 3.75 | 269215 | 9901 | 3.49% |
| 2025-06-27 | 3.59 | 3.62 | 0.03 | 0.84% | 3.59 | 3.64 | 153424 | 5556 | 1.99% |
| 2025-06-26 | 3.62 | 3.59 | -0.03 | -0.83% | 3.58 | 3.65 | 118868 | 4284 | 1.54% |
| 2025-06-25 | 3.61 | 3.62 | 0.01 | 0.28% | 3.57 | 3.65 | 157600 | 5687 | 2.04% |
| 2025-06-24 | 3.54 | 3.61 | 0.08 | 2.27% | 3.52 | 3.63 | 184853 | 6640 | 2.39% |
| 2025-06-23 | 3.45 | 3.53 | 0.07 | 2.02% | 3.40 | 3.53 | 156268 | 5442 | 2.02% |
| 2025-06-20 | 3.48 | 3.46 | 0.00 | 0.00% | 3.45 | 3.51 | 115407 | 4014 | 1.49% |
| 2025-06-19 | 3.51 | 3.46 | -0.08 | -2.26% | 3.45 | 3.55 | 135444 | 4725 | 1.75% |
| 2025-06-18 | 3.58 | 3.54 | -0.05 | -1.39% | 3.53 | 3.58 | 132069 | 4685 | 1.71% |
| 2025-06-17 | 3.59 | 3.59 | -0.01 | -0.28% | 3.57 | 3.63 | 107605 | 3868 | 1.39% |
| 2025-06-16 | 3.58 | 3.60 | 0.03 | 0.84% | 3.56 | 3.62 | 94837 | 3411 | 1.23% |
| 2025-06-13 | 3.61 | 3.57 | -0.06 | -1.65% | 3.57 | 3.62 | 157436 | 5648 | 2.04% |
| 2025-06-12 | 3.65 | 3.63 | -0.02 | -0.55% | 3.60 | 3.66 | 164690 | 5967 | 2.13% |
| 2025-06-11 | 3.65 | 3.65 | 0.01 | 0.27% | 3.63 | 3.68 | 147033 | 5380 | 1.90% |
| 2025-06-10 | 3.70 | 3.64 | -0.05 | -1.36% | 3.59 | 3.70 | 221729 | 8067 | 2.87% |
| 2025-06-09 | 3.71 | 3.69 | -0.01 | -0.27% | 3.64 | 3.72 | 175463 | 6466 | 2.27% |