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 | 4.09 | 4.75 | 0.79 | 19.95% | 4.09 | 4.75 | 1076611 | 48355 | 24.14% |
| 2025-09-15 | 3.92 | 3.96 | 0.05 | 1.28% | 3.90 | 3.99 | 186191 | 7364 | 4.18% |
| 2025-09-12 | 3.93 | 3.91 | -0.02 | -0.51% | 3.90 | 3.95 | 98162 | 3852 | 2.20% |
| 2025-09-11 | 3.87 | 3.93 | 0.04 | 1.03% | 3.84 | 3.94 | 120183 | 4682 | 2.69% |
| 2025-09-10 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.92 | 85702 | 3338 | 1.92% |
| 2025-09-09 | 3.90 | 3.89 | -0.03 | -0.77% | 3.88 | 3.96 | 94396 | 3692 | 2.12% |
| 2025-09-08 | 3.87 | 3.92 | 0.04 | 1.03% | 3.87 | 3.94 | 118094 | 4620 | 2.65% |
| 2025-09-05 | 3.86 | 3.88 | 0.03 | 0.78% | 3.78 | 3.89 | 123300 | 4742 | 2.76% |
| 2025-09-04 | 3.84 | 3.85 | 0.02 | 0.52% | 3.81 | 3.90 | 176641 | 6822 | 3.96% |
| 2025-09-03 | 3.92 | 3.83 | -0.08 | -2.05% | 3.81 | 3.93 | 154060 | 5967 | 3.45% |
| 2025-09-02 | 3.95 | 3.91 | -0.04 | -1.01% | 3.87 | 3.97 | 163744 | 6386 | 3.67% |
| 2025-09-01 | 3.94 | 3.95 | 0.00 | 0.00% | 3.90 | 3.99 | 170113 | 6732 | 3.81% |
| 2025-08-29 | 3.98 | 3.95 | -0.06 | -1.50% | 3.90 | 3.99 | 185523 | 7314 | 4.16% |
| 2025-08-28 | 4.04 | 4.01 | -0.02 | -0.50% | 3.86 | 4.10 | 354646 | 14139 | 7.95% |
| 2025-08-27 | 4.20 | 4.03 | -0.21 | -4.95% | 4.02 | 4.23 | 454474 | 18710 | 10.19% |
| 2025-08-26 | 4.11 | 4.24 | 0.11 | 2.66% | 4.09 | 4.28 | 386336 | 16248 | 8.66% |
| 2025-08-25 | 4.18 | 4.13 | -0.05 | -1.20% | 4.10 | 4.19 | 266667 | 11024 | 5.98% |
| 2025-08-22 | 4.18 | 4.18 | 0.00 | 0.00% | 4.12 | 4.19 | 190890 | 7917 | 4.28% |
| 2025-08-21 | 4.18 | 4.18 | 0.01 | 0.24% | 4.16 | 4.20 | 262302 | 10966 | 5.88% |
| 2025-08-20 | 4.08 | 4.17 | 0.07 | 1.71% | 4.07 | 4.18 | 290368 | 11998 | 6.51% |
| 2025-08-19 | 4.07 | 4.10 | 0.03 | 0.74% | 4.05 | 4.13 | 241288 | 9882 | 5.41% |
| 2025-08-18 | 4.06 | 4.07 | 0.01 | 0.25% | 4.03 | 4.09 | 197096 | 8017 | 4.42% |
| 2025-08-15 | 4.04 | 4.06 | 0.03 | 0.74% | 4.02 | 4.06 | 199662 | 8069 | 4.48% |
| 2025-08-14 | 4.12 | 4.03 | -0.10 | -2.42% | 4.03 | 4.15 | 265953 | 10834 | 5.96% |
| 2025-08-13 | 4.17 | 4.13 | -0.03 | -0.72% | 4.11 | 4.17 | 180342 | 7444 | 4.04% |
| 2025-08-12 | 4.20 | 4.16 | -0.02 | -0.48% | 4.15 | 4.21 | 196996 | 8232 | 4.42% |
| 2025-08-11 | 4.13 | 4.18 | 0.06 | 1.46% | 4.11 | 4.19 | 216280 | 8988 | 4.85% |
| 2025-08-08 | 4.20 | 4.12 | -0.07 | -1.67% | 4.09 | 4.20 | 245982 | 10131 | 5.51% |
| 2025-08-07 | 4.11 | 4.19 | 0.09 | 2.20% | 4.09 | 4.23 | 421490 | 17585 | 9.45% |
| 2025-08-06 | 4.12 | 4.10 | -0.02 | -0.49% | 4.06 | 4.14 | 176669 | 7219 | 3.96% |
| 2025-08-05 | 4.09 | 4.12 | 0.04 | 0.98% | 4.08 | 4.15 | 170736 | 7010 | 3.83% |
| 2025-08-04 | 4.06 | 4.08 | -0.04 | -0.97% | 4.01 | 4.09 | 243964 | 9893 | 5.47% |
| 2025-08-01 | 4.03 | 4.12 | 0.10 | 2.49% | 4.02 | 4.21 | 411462 | 17044 | 9.22% |
| 2025-07-31 | 4.11 | 4.02 | -0.12 | -2.90% | 4.00 | 4.14 | 295298 | 11969 | 6.62% |
| 2025-07-30 | 4.11 | 4.14 | 0.04 | 0.98% | 4.11 | 4.26 | 268761 | 11174 | 6.03% |
| 2025-07-29 | 4.14 | 4.10 | -0.04 | -0.97% | 4.05 | 4.18 | 192837 | 7887 | 4.32% |
| 2025-07-28 | 4.16 | 4.14 | -0.02 | -0.48% | 4.07 | 4.17 | 239672 | 9850 | 5.37% |
| 2025-07-25 | 4.11 | 4.16 | 0.05 | 1.22% | 4.07 | 4.27 | 377753 | 15716 | 8.47% |
| 2025-07-24 | 4.06 | 4.11 | 0.03 | 0.74% | 4.06 | 4.14 | 153317 | 6304 | 3.44% |
| 2025-07-23 | 4.14 | 4.08 | -0.02 | -0.49% | 4.06 | 4.14 | 133088 | 5457 | 2.98% |
| 2025-07-22 | 4.14 | 4.10 | -0.03 | -0.73% | 4.08 | 4.15 | 136695 | 5604 | 3.06% |
| 2025-07-21 | 4.09 | 4.13 | 0.07 | 1.72% | 4.07 | 4.13 | 167748 | 6888 | 3.76% |
| 2025-07-18 | 4.08 | 4.06 | -0.02 | -0.49% | 4.04 | 4.10 | 118758 | 4827 | 2.66% |
| 2025-07-17 | 4.06 | 4.08 | 0.01 | 0.25% | 4.03 | 4.10 | 146020 | 5949 | 3.27% |
| 2025-07-16 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.11 | 134788 | 5485 | 3.02% |
| 2025-07-15 | 4.11 | 4.02 | -0.08 | -1.95% | 3.99 | 4.13 | 188922 | 7621 | 4.24% |
| 2025-07-14 | 4.11 | 4.10 | -0.04 | -0.97% | 4.09 | 4.13 | 128107 | 5266 | 2.87% |
| 2025-07-11 | 4.14 | 4.14 | 0.01 | 0.24% | 4.08 | 4.16 | 165468 | 6809 | 3.71% |
| 2025-07-10 | 4.16 | 4.13 | 0.01 | 0.24% | 4.10 | 4.17 | 154779 | 6392 | 3.47% |
| 2025-07-09 | 4.12 | 4.12 | 0.03 | 0.73% | 4.09 | 4.18 | 242588 | 10023 | 5.44% |
| 2025-07-08 | 4.10 | 4.09 | -0.02 | -0.49% | 4.05 | 4.12 | 158152 | 6469 | 3.55% |
| 2025-07-07 | 4.06 | 4.11 | 0.05 | 1.23% | 4.04 | 4.15 | 156770 | 6411 | 3.51% |
| 2025-07-04 | 4.18 | 4.06 | -0.12 | -2.87% | 4.06 | 4.22 | 266904 | 10929 | 5.98% |
| 2025-07-03 | 4.12 | 4.18 | 0.05 | 1.21% | 4.06 | 4.30 | 432725 | 18041 | 9.70% |
| 2025-07-02 | 4.18 | 4.13 | 0.03 | 0.73% | 4.04 | 4.34 | 479186 | 19879 | 10.74% |
| 2025-07-01 | 4.14 | 4.10 | -0.07 | -1.68% | 4.07 | 4.18 | 186900 | 7685 | 4.19% |
| 2025-06-30 | 4.20 | 4.17 | -0.05 | -1.18% | 4.11 | 4.21 | 253065 | 10492 | 5.67% |
| 2025-06-27 | 4.01 | 4.22 | 0.21 | 5.24% | 4.01 | 4.23 | 463831 | 19402 | 10.40% |
| 2025-06-26 | 4.00 | 4.01 | -0.01 | -0.25% | 3.99 | 4.05 | 132599 | 5330 | 2.97% |
| 2025-06-25 | 3.99 | 4.02 | 0.02 | 0.50% | 3.98 | 4.04 | 141160 | 5651 | 3.16% |
| 2025-06-24 | 3.94 | 4.00 | 0.02 | 0.50% | 3.93 | 4.05 | 165945 | 6650 | 3.72% |
| 2025-06-23 | 3.90 | 3.98 | 0.11 | 2.84% | 3.88 | 4.01 | 142990 | 5657 | 3.21% |
| 2025-06-20 | 3.83 | 3.87 | 0.04 | 1.04% | 3.83 | 3.91 | 100000 | 3879 | 2.24% |
| 2025-06-19 | 3.95 | 3.83 | -0.14 | -3.53% | 3.82 | 3.98 | 153561 | 5952 | 3.44% |
| 2025-06-18 | 4.04 | 3.97 | -0.08 | -1.98% | 3.94 | 4.05 | 136354 | 5420 | 3.06% |
| 2025-06-17 | 3.95 | 4.05 | 0.09 | 2.27% | 3.94 | 4.11 | 270288 | 10896 | 6.06% |
| 2025-06-16 | 3.92 | 3.96 | 0.02 | 0.51% | 3.91 | 4.00 | 118471 | 4693 | 2.66% |
| 2025-06-13 | 4.05 | 3.94 | -0.15 | -3.67% | 3.93 | 4.07 | 217782 | 8683 | 4.88% |
| 2025-06-12 | 4.14 | 4.09 | -0.05 | -1.21% | 4.04 | 4.14 | 193456 | 7913 | 4.34% |
| 2025-06-11 | 4.14 | 4.14 | -0.04 | -0.96% | 4.11 | 4.18 | 203752 | 8438 | 4.57% |
| 2025-06-10 | 4.13 | 4.18 | 0.04 | 0.97% | 4.08 | 4.27 | 372273 | 15443 | 8.35% |
| 2025-06-09 | 4.16 | 4.14 | 0.04 | 0.98% | 4.10 | 4.19 | 232427 | 9632 | 5.21% |