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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 4.04 | 3.97 | 0.19 | 5.03% | 3.91 | 4.25 | 1557902 | 63078 | 14.09% |
| 2025-09-12 | 3.80 | 3.78 | -0.01 | -0.26% | 3.77 | 3.82 | 352234 | 13359 | 3.19% |
| 2025-09-11 | 3.79 | 3.79 | -0.01 | -0.26% | 3.73 | 3.82 | 370631 | 13975 | 3.35% |
| 2025-09-10 | 3.73 | 3.80 | 0.06 | 1.60% | 3.71 | 3.80 | 417549 | 15726 | 3.78% |
| 2025-09-09 | 3.73 | 3.74 | 0.01 | 0.27% | 3.72 | 3.77 | 375364 | 14034 | 3.40% |
| 2025-09-08 | 3.72 | 3.73 | 0.01 | 0.27% | 3.70 | 3.79 | 372030 | 13919 | 3.37% |
| 2025-09-05 | 3.69 | 3.72 | 0.04 | 1.09% | 3.60 | 3.72 | 456165 | 16732 | 4.13% |
| 2025-09-04 | 3.60 | 3.68 | 0.08 | 2.22% | 3.60 | 3.74 | 618066 | 22809 | 5.59% |
| 2025-09-03 | 3.70 | 3.60 | -0.11 | -2.96% | 3.59 | 3.72 | 472162 | 17215 | 4.27% |
| 2025-09-02 | 3.74 | 3.71 | -0.03 | -0.80% | 3.67 | 3.75 | 532357 | 19717 | 4.82% |
| 2025-09-01 | 3.70 | 3.74 | 0.04 | 1.08% | 3.65 | 3.77 | 578130 | 21595 | 5.23% |
| 2025-08-29 | 3.71 | 3.70 | -0.04 | -1.07% | 3.67 | 3.74 | 718762 | 26630 | 6.50% |
| 2025-08-28 | 3.76 | 3.74 | -0.28 | -6.97% | 3.60 | 3.87 | 1707655 | 63542 | 15.45% |
| 2025-08-27 | 4.18 | 4.02 | -0.15 | -3.60% | 4.02 | 4.19 | 819879 | 33624 | 7.42% |
| 2025-08-26 | 4.20 | 4.17 | -0.03 | -0.71% | 4.16 | 4.23 | 607219 | 25444 | 5.49% |
| 2025-08-25 | 4.18 | 4.20 | 0.00 | 0.00% | 4.15 | 4.24 | 746951 | 31276 | 6.76% |
| 2025-08-22 | 4.27 | 4.20 | -0.08 | -1.87% | 4.16 | 4.27 | 765107 | 32116 | 6.92% |
| 2025-08-21 | 4.24 | 4.28 | 0.03 | 0.71% | 4.17 | 4.35 | 1128368 | 48169 | 10.21% |
| 2025-08-20 | 4.22 | 4.25 | 0.03 | 0.71% | 4.19 | 4.28 | 662708 | 28107 | 5.99% |
| 2025-08-19 | 4.17 | 4.22 | 0.04 | 0.96% | 4.16 | 4.33 | 882055 | 37420 | 7.98% |
| 2025-08-18 | 4.08 | 4.18 | 0.10 | 2.45% | 4.06 | 4.22 | 1022912 | 42615 | 9.25% |
| 2025-08-15 | 3.95 | 4.08 | 0.16 | 4.08% | 3.93 | 4.16 | 1007587 | 40749 | 9.11% |
| 2025-08-14 | 4.04 | 3.92 | -0.12 | -2.97% | 3.92 | 4.05 | 622641 | 24790 | 5.63% |
| 2025-08-13 | 4.08 | 4.04 | 0.00 | 0.00% | 4.02 | 4.08 | 458655 | 18532 | 4.15% |
| 2025-08-12 | 4.09 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 449115 | 18239 | 4.06% |
| 2025-08-11 | 4.08 | 4.08 | 0.02 | 0.49% | 4.04 | 4.11 | 487344 | 19853 | 4.41% |
| 2025-08-08 | 4.00 | 4.06 | 0.04 | 1.00% | 3.98 | 4.09 | 608990 | 24608 | 5.51% |
| 2025-08-07 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.06 | 395819 | 15928 | 3.58% |
| 2025-08-06 | 4.07 | 4.04 | 0.02 | 0.50% | 4.00 | 4.09 | 451275 | 18202 | 4.08% |
| 2025-08-05 | 3.97 | 4.02 | 0.05 | 1.26% | 3.96 | 4.03 | 470217 | 18836 | 4.25% |
| 2025-08-04 | 3.97 | 3.97 | -0.02 | -0.50% | 3.91 | 3.99 | 439163 | 17363 | 3.97% |
| 2025-08-01 | 3.98 | 3.99 | 0.01 | 0.25% | 3.97 | 4.03 | 548997 | 21954 | 4.97% |
| 2025-07-31 | 4.13 | 3.98 | -0.22 | -5.24% | 3.97 | 4.16 | 1309120 | 52924 | 11.84% |
| 2025-07-30 | 4.01 | 4.20 | 0.19 | 4.74% | 3.98 | 4.33 | 1833876 | 76528 | 16.59% |
| 2025-07-29 | 4.04 | 4.01 | -0.02 | -0.50% | 3.95 | 4.06 | 575503 | 22960 | 5.21% |
| 2025-07-28 | 3.98 | 4.03 | 0.05 | 1.26% | 3.97 | 4.08 | 661639 | 26732 | 5.98% |
| 2025-07-25 | 4.04 | 3.98 | -0.04 | -1.00% | 3.96 | 4.07 | 613513 | 24538 | 5.55% |
| 2025-07-24 | 3.91 | 4.02 | 0.12 | 3.08% | 3.89 | 4.03 | 1026335 | 40823 | 9.28% |
| 2025-07-23 | 3.95 | 3.90 | -0.05 | -1.27% | 3.89 | 3.98 | 590490 | 23223 | 5.34% |
| 2025-07-22 | 3.99 | 3.95 | -0.02 | -0.50% | 3.89 | 3.99 | 674117 | 26448 | 6.10% |
| 2025-07-21 | 3.99 | 3.97 | -0.01 | -0.25% | 3.93 | 3.99 | 690225 | 27288 | 6.24% |
| 2025-07-18 | 3.91 | 3.98 | 0.08 | 2.05% | 3.89 | 4.02 | 1055375 | 41765 | 9.55% |
| 2025-07-17 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.96 | 650131 | 25419 | 5.88% |
| 2025-07-16 | 3.89 | 3.87 | 0.03 | 0.78% | 3.84 | 3.94 | 558522 | 21681 | 5.05% |
| 2025-07-15 | 3.88 | 3.84 | -0.06 | -1.54% | 3.83 | 4.03 | 1027997 | 40237 | 9.30% |
| 2025-07-14 | 3.93 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 493894 | 19285 | 4.47% |
| 2025-07-11 | 3.91 | 3.91 | 0.01 | 0.26% | 3.88 | 3.94 | 631624 | 24697 | 5.71% |
| 2025-07-10 | 3.90 | 3.90 | 0.00 | 0.00% | 3.85 | 3.92 | 705162 | 27417 | 6.38% |
| 2025-07-09 | 3.96 | 3.90 | -0.07 | -1.76% | 3.88 | 3.96 | 965912 | 37808 | 8.74% |
| 2025-07-08 | 3.95 | 3.97 | 0.05 | 1.28% | 3.91 | 3.99 | 1103205 | 43628 | 9.98% |
| 2025-07-07 | 3.96 | 3.92 | -0.12 | -2.97% | 3.87 | 3.98 | 1228239 | 48270 | 11.11% |
| 2025-07-04 | 4.04 | 4.04 | 0.01 | 0.25% | 3.92 | 4.16 | 2338238 | 94079 | 21.15% |
| 2025-07-03 | 4.21 | 4.03 | -0.33 | -7.57% | 3.97 | 4.26 | 3188206 | 129321 | 28.84% |
| 2025-07-02 | 3.76 | 4.36 | 0.73 | 20.11% | 3.71 | 4.36 | 3658485 | 152508 | 33.09% |
| 2025-07-01 | 3.62 | 3.63 | 0.00 | 0.00% | 3.58 | 3.66 | 387928 | 14037 | 3.51% |
| 2025-06-30 | 3.78 | 3.63 | 0.03 | 0.83% | 3.61 | 3.78 | 563254 | 20616 | 5.09% |
| 2025-06-27 | 3.63 | 3.60 | -0.01 | -0.28% | 3.59 | 3.66 | 428793 | 15516 | 3.88% |
| 2025-06-26 | 3.55 | 3.61 | 0.05 | 1.40% | 3.54 | 3.63 | 456658 | 16438 | 4.13% |
| 2025-06-25 | 3.54 | 3.56 | 0.02 | 0.56% | 3.50 | 3.58 | 325435 | 11512 | 2.94% |
| 2025-06-24 | 3.46 | 3.54 | 0.07 | 2.02% | 3.45 | 3.55 | 314435 | 11063 | 2.84% |
| 2025-06-23 | 3.40 | 3.47 | 0.07 | 2.06% | 3.36 | 3.48 | 235707 | 8101 | 2.13% |
| 2025-06-20 | 3.45 | 3.40 | -0.04 | -1.16% | 3.40 | 3.50 | 262651 | 9029 | 2.38% |
| 2025-06-19 | 3.51 | 3.44 | -0.08 | -2.27% | 3.42 | 3.54 | 358516 | 12421 | 3.24% |
| 2025-06-18 | 3.59 | 3.52 | -0.07 | -1.95% | 3.51 | 3.63 | 487989 | 17352 | 4.41% |
| 2025-06-17 | 3.60 | 3.59 | 0.05 | 1.41% | 3.57 | 3.72 | 785277 | 28537 | 7.10% |
| 2025-06-16 | 3.49 | 3.54 | 0.02 | 0.57% | 3.48 | 3.56 | 287922 | 10149 | 2.60% |
| 2025-06-13 | 3.58 | 3.52 | -0.06 | -1.68% | 3.50 | 3.61 | 440816 | 15613 | 3.99% |
| 2025-06-12 | 3.60 | 3.58 | -0.03 | -0.83% | 3.54 | 3.60 | 290780 | 10384 | 2.63% |
| 2025-06-11 | 3.58 | 3.61 | 0.01 | 0.28% | 3.58 | 3.65 | 317603 | 11486 | 2.87% |
| 2025-06-10 | 3.65 | 3.60 | -0.04 | -1.10% | 3.54 | 3.66 | 430847 | 15511 | 3.90% |
| 2025-06-09 | 3.63 | 3.64 | 0.03 | 0.83% | 3.61 | 3.67 | 321704 | 11705 | 2.91% |