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 | 4.33 | 4.33 | -0.02 | -0.46% | 4.30 | 4.38 | 238819 | 10354 | 3.34% |
| 2025-09-15 | 4.40 | 4.35 | -0.10 | -2.25% | 4.31 | 4.45 | 262434 | 11423 | 3.67% |
| 2025-09-12 | 4.51 | 4.45 | 0.01 | 0.23% | 4.40 | 4.55 | 340936 | 15225 | 4.77% |
| 2025-09-11 | 4.33 | 4.44 | 0.08 | 1.83% | 4.32 | 4.54 | 463513 | 20580 | 6.48% |
| 2025-09-10 | 4.19 | 4.36 | 0.18 | 4.31% | 4.16 | 4.41 | 326283 | 13933 | 4.56% |
| 2025-09-09 | 4.25 | 4.18 | -0.07 | -1.65% | 4.16 | 4.25 | 191080 | 8014 | 2.67% |
| 2025-09-08 | 4.20 | 4.25 | -0.01 | -0.23% | 4.19 | 4.25 | 191334 | 8076 | 2.67% |
| 2025-09-05 | 4.16 | 4.26 | 0.10 | 2.40% | 4.13 | 4.27 | 179926 | 7552 | 2.52% |
| 2025-09-04 | 4.18 | 4.16 | -0.02 | -0.48% | 4.12 | 4.24 | 224313 | 9371 | 3.14% |
| 2025-09-03 | 4.32 | 4.18 | -0.15 | -3.46% | 4.15 | 4.34 | 279398 | 11802 | 3.91% |
| 2025-09-02 | 4.44 | 4.33 | -0.13 | -2.91% | 4.30 | 4.45 | 304285 | 13224 | 4.25% |
| 2025-09-01 | 4.36 | 4.46 | 0.12 | 2.76% | 4.33 | 4.51 | 319159 | 14155 | 4.46% |
| 2025-08-29 | 4.32 | 4.34 | 0.02 | 0.46% | 4.25 | 4.39 | 276518 | 11923 | 3.62% |
| 2025-08-28 | 4.44 | 4.32 | -0.09 | -2.04% | 4.14 | 4.46 | 478580 | 20669 | 6.27% |
| 2025-08-27 | 4.40 | 4.41 | 0.01 | 0.23% | 4.38 | 4.60 | 539008 | 24234 | 7.06% |
| 2025-08-26 | 4.37 | 4.40 | 0.01 | 0.23% | 4.35 | 4.47 | 345056 | 15233 | 4.52% |
| 2025-08-25 | 4.47 | 4.39 | -0.11 | -2.44% | 4.37 | 4.57 | 480361 | 21257 | 6.29% |
| 2025-08-22 | 4.31 | 4.50 | 0.19 | 4.41% | 4.28 | 4.58 | 576692 | 25716 | 7.55% |
| 2025-08-21 | 4.22 | 4.31 | 0.10 | 2.38% | 4.22 | 4.37 | 494834 | 21294 | 6.48% |
| 2025-08-20 | 4.18 | 4.21 | 0.02 | 0.48% | 4.14 | 4.23 | 294436 | 12343 | 3.86% |
| 2025-08-19 | 4.10 | 4.19 | 0.07 | 1.70% | 4.09 | 4.23 | 369402 | 15401 | 4.84% |
| 2025-08-18 | 4.09 | 4.12 | 0.01 | 0.24% | 4.08 | 4.17 | 293664 | 12125 | 3.84% |
| 2025-08-15 | 4.06 | 4.11 | 0.04 | 0.98% | 4.05 | 4.12 | 223882 | 9161 | 2.93% |
| 2025-08-14 | 4.20 | 4.07 | -0.15 | -3.55% | 4.07 | 4.21 | 347791 | 14391 | 4.55% |
| 2025-08-13 | 4.25 | 4.22 | -0.02 | -0.47% | 4.21 | 4.30 | 218307 | 9253 | 2.86% |
| 2025-08-12 | 4.23 | 4.24 | -0.01 | -0.24% | 4.17 | 4.25 | 219974 | 9255 | 2.88% |
| 2025-08-11 | 4.24 | 4.25 | 0.04 | 0.95% | 4.20 | 4.28 | 220331 | 9334 | 2.88% |
| 2025-08-08 | 4.23 | 4.21 | -0.06 | -1.41% | 4.21 | 4.28 | 282080 | 11950 | 3.69% |
| 2025-08-07 | 4.14 | 4.27 | 0.12 | 2.89% | 4.13 | 4.36 | 446732 | 19022 | 5.85% |
| 2025-08-06 | 4.16 | 4.15 | 0.00 | 0.00% | 4.10 | 4.17 | 229629 | 9488 | 3.01% |
| 2025-08-05 | 4.21 | 4.15 | -0.01 | -0.24% | 4.14 | 4.22 | 212100 | 8839 | 2.78% |
| 2025-08-04 | 4.15 | 4.16 | -0.03 | -0.72% | 4.08 | 4.18 | 237754 | 9840 | 3.11% |
| 2025-08-01 | 4.06 | 4.19 | 0.14 | 3.46% | 4.03 | 4.25 | 421016 | 17478 | 5.51% |
| 2025-07-31 | 4.03 | 4.05 | 0.00 | 0.00% | 4.02 | 4.14 | 258903 | 10564 | 3.39% |
| 2025-07-30 | 4.15 | 4.05 | -0.11 | -2.64% | 4.03 | 4.16 | 348872 | 14256 | 4.57% |
| 2025-07-29 | 4.23 | 4.16 | -0.08 | -1.89% | 4.11 | 4.24 | 335342 | 13921 | 4.39% |
| 2025-07-28 | 4.29 | 4.24 | -0.02 | -0.47% | 4.19 | 4.30 | 246221 | 10479 | 3.22% |
| 2025-07-25 | 4.32 | 4.26 | -0.11 | -2.52% | 4.24 | 4.40 | 491314 | 21079 | 6.43% |
| 2025-07-24 | 4.57 | 4.37 | 0.01 | 0.23% | 4.36 | 4.77 | 796853 | 35893 | 10.43% |
| 2025-07-23 | 4.42 | 4.36 | -0.06 | -1.36% | 4.32 | 4.43 | 288573 | 12592 | 3.78% |
| 2025-07-22 | 4.40 | 4.42 | 0.01 | 0.23% | 4.33 | 4.48 | 372936 | 16389 | 4.88% |
| 2025-07-21 | 4.42 | 4.41 | -0.06 | -1.34% | 4.30 | 4.50 | 493578 | 21607 | 6.46% |
| 2025-07-18 | 4.26 | 4.47 | 0.26 | 6.18% | 4.26 | 4.67 | 792661 | 35504 | 10.38% |
| 2025-07-17 | 4.26 | 4.21 | -0.05 | -1.17% | 4.16 | 4.28 | 292904 | 12330 | 3.84% |
| 2025-07-16 | 4.06 | 4.26 | 0.18 | 4.41% | 4.06 | 4.28 | 398045 | 16646 | 5.21% |
| 2025-07-15 | 4.20 | 4.08 | -0.12 | -2.86% | 4.05 | 4.20 | 291204 | 11935 | 3.81% |
| 2025-07-14 | 4.17 | 4.20 | -0.01 | -0.24% | 4.15 | 4.23 | 207493 | 8681 | 2.72% |
| 2025-07-11 | 4.30 | 4.21 | -0.08 | -1.86% | 4.18 | 4.31 | 317348 | 13409 | 4.16% |
| 2025-07-10 | 4.12 | 4.29 | 0.11 | 2.63% | 4.12 | 4.33 | 400049 | 17015 | 5.24% |
| 2025-07-09 | 4.26 | 4.18 | -0.16 | -3.69% | 4.14 | 4.32 | 540083 | 22676 | 7.07% |
| 2025-07-08 | 4.40 | 4.34 | -0.01 | -0.23% | 4.33 | 4.55 | 618656 | 27361 | 8.10% |
| 2025-07-07 | 4.24 | 4.35 | 0.15 | 3.57% | 4.11 | 4.35 | 519700 | 22138 | 6.80% |
| 2025-07-04 | 4.18 | 4.20 | 0.05 | 1.20% | 4.08 | 4.34 | 547029 | 22992 | 7.16% |
| 2025-07-03 | 4.22 | 4.15 | -0.09 | -2.12% | 4.09 | 4.43 | 845296 | 35932 | 11.07% |
| 2025-07-02 | 3.95 | 4.24 | 0.31 | 7.89% | 3.85 | 4.35 | 912150 | 37545 | 11.94% |
| 2025-07-01 | 3.65 | 3.93 | 0.25 | 6.79% | 3.64 | 4.00 | 765424 | 29731 | 10.02% |
| 2025-06-30 | 3.66 | 3.68 | 0.04 | 1.10% | 3.63 | 3.71 | 307547 | 11313 | 4.03% |
| 2025-06-27 | 3.71 | 3.64 | 0.01 | 0.28% | 3.63 | 3.75 | 380748 | 13999 | 4.99% |
| 2025-06-26 | 3.51 | 3.63 | 0.11 | 3.13% | 3.51 | 3.68 | 410598 | 14825 | 5.38% |
| 2025-06-25 | 3.52 | 3.52 | 0.01 | 0.28% | 3.47 | 3.54 | 242888 | 8523 | 3.18% |
| 2025-06-24 | 3.42 | 3.51 | 0.07 | 2.03% | 3.42 | 3.53 | 238054 | 8340 | 3.12% |
| 2025-06-23 | 3.35 | 3.44 | 0.01 | 0.29% | 3.32 | 3.44 | 192709 | 6545 | 2.52% |
| 2025-06-20 | 3.53 | 3.43 | -0.14 | -3.92% | 3.41 | 3.59 | 314879 | 10994 | 4.12% |
| 2025-06-19 | 3.55 | 3.57 | -0.03 | -0.83% | 3.48 | 3.65 | 389030 | 13892 | 5.09% |
| 2025-06-18 | 3.47 | 3.60 | 0.11 | 3.15% | 3.40 | 3.60 | 377302 | 13196 | 4.94% |
| 2025-06-17 | 3.57 | 3.49 | -0.06 | -1.69% | 3.45 | 3.59 | 318673 | 11165 | 4.17% |
| 2025-06-16 | 3.55 | 3.55 | -0.14 | -3.79% | 3.45 | 3.60 | 391899 | 13866 | 5.13% |
| 2025-06-13 | 3.70 | 3.69 | -0.03 | -0.81% | 3.64 | 3.80 | 404031 | 15005 | 5.29% |
| 2025-06-12 | 3.80 | 3.72 | -0.10 | -2.62% | 3.68 | 3.85 | 444980 | 16687 | 5.83% |
| 2025-06-11 | 3.57 | 3.82 | 0.26 | 7.30% | 3.56 | 3.88 | 642864 | 23855 | 8.42% |
| 2025-06-10 | 3.46 | 3.56 | 0.10 | 2.89% | 3.45 | 3.63 | 468451 | 16646 | 6.13% |
| 2025-06-09 | 3.38 | 3.46 | 0.06 | 1.76% | 3.38 | 3.47 | 237714 | 8182 | 3.11% |