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 | 4.48 | 4.66 | 0.18 | 4.02% | 4.45 | 4.68 | 1203288 | 55441 | 7.32% |
| 2025-09-15 | 4.47 | 4.48 | -0.01 | -0.22% | 4.47 | 4.62 | 721931 | 32598 | 4.39% |
| 2025-09-12 | 4.54 | 4.49 | -0.07 | -1.54% | 4.49 | 4.58 | 657978 | 29774 | 4.00% |
| 2025-09-11 | 4.42 | 4.56 | 0.10 | 2.24% | 4.33 | 4.56 | 863699 | 38609 | 5.26% |
| 2025-09-10 | 4.45 | 4.46 | 0.00 | 0.00% | 4.45 | 4.57 | 612663 | 27561 | 3.73% |
| 2025-09-09 | 4.68 | 4.46 | -0.26 | -5.51% | 4.45 | 4.68 | 1054368 | 47676 | 6.42% |
| 2025-09-08 | 4.69 | 4.72 | 0.01 | 0.21% | 4.61 | 4.77 | 869813 | 40672 | 5.29% |
| 2025-09-05 | 4.63 | 4.71 | 0.08 | 1.73% | 4.53 | 4.72 | 1011864 | 47029 | 6.16% |
| 2025-09-04 | 4.75 | 4.63 | -0.11 | -2.32% | 4.46 | 4.95 | 1279549 | 60805 | 7.79% |
| 2025-09-03 | 4.83 | 4.74 | -0.09 | -1.86% | 4.63 | 4.94 | 1288050 | 61684 | 7.84% |
| 2025-09-02 | 4.89 | 4.83 | -0.16 | -3.21% | 4.77 | 4.94 | 1313081 | 63482 | 7.99% |
| 2025-09-01 | 4.69 | 4.99 | 0.27 | 5.72% | 4.65 | 5.07 | 1931365 | 94858 | 11.75% |
| 2025-08-29 | 4.90 | 4.72 | 0.02 | 0.43% | 4.71 | 5.08 | 1693698 | 82373 | 10.31% |
| 2025-08-28 | 4.56 | 4.70 | 0.15 | 3.30% | 4.50 | 4.73 | 1396360 | 64724 | 8.50% |
| 2025-08-27 | 4.77 | 4.55 | -0.26 | -5.41% | 4.54 | 4.84 | 1588076 | 74845 | 9.66% |
| 2025-08-26 | 4.60 | 4.81 | 0.16 | 3.44% | 4.51 | 4.98 | 2036060 | 96793 | 12.39% |
| 2025-08-25 | 4.59 | 4.65 | 0.07 | 1.53% | 4.54 | 4.73 | 1512919 | 70027 | 9.21% |
| 2025-08-22 | 4.52 | 4.58 | 0.00 | 0.00% | 4.50 | 4.68 | 1389344 | 63394 | 8.45% |
| 2025-08-21 | 4.62 | 4.58 | -0.19 | -3.98% | 4.54 | 4.72 | 2172515 | 100135 | 13.22% |
| 2025-08-20 | 4.30 | 4.77 | 0.43 | 9.91% | 4.26 | 5.18 | 3395788 | 161368 | 20.66% |
| 2025-08-19 | 4.27 | 4.34 | 0.12 | 2.84% | 4.18 | 4.39 | 1467230 | 62968 | 8.93% |
| 2025-08-18 | 4.13 | 4.22 | 0.10 | 2.43% | 4.12 | 4.25 | 1039112 | 43766 | 6.32% |
| 2025-08-15 | 4.10 | 4.12 | 0.02 | 0.49% | 4.07 | 4.16 | 511696 | 21033 | 3.11% |
| 2025-08-14 | 4.14 | 4.10 | -0.04 | -0.97% | 4.03 | 4.24 | 817908 | 33592 | 4.98% |
| 2025-08-13 | 4.13 | 4.14 | 0.00 | 0.00% | 4.11 | 4.15 | 393876 | 16267 | 2.40% |
| 2025-08-12 | 4.15 | 4.14 | -0.01 | -0.24% | 4.11 | 4.18 | 340984 | 14105 | 2.07% |
| 2025-08-11 | 4.07 | 4.15 | 0.08 | 1.97% | 4.06 | 4.16 | 504670 | 20856 | 3.07% |
| 2025-08-08 | 4.11 | 4.07 | -0.08 | -1.93% | 4.06 | 4.15 | 487893 | 19972 | 2.97% |
| 2025-08-07 | 4.12 | 4.15 | 0.04 | 0.97% | 4.11 | 4.28 | 974222 | 40856 | 5.93% |
| 2025-08-06 | 4.08 | 4.11 | 0.01 | 0.24% | 4.05 | 4.12 | 388546 | 15907 | 2.36% |
| 2025-08-05 | 4.05 | 4.10 | 0.04 | 0.99% | 4.05 | 4.16 | 469828 | 19290 | 2.86% |
| 2025-08-04 | 4.00 | 4.06 | 0.03 | 0.74% | 3.97 | 4.07 | 301270 | 12133 | 1.83% |
| 2025-08-01 | 4.02 | 4.03 | 0.01 | 0.25% | 3.99 | 4.06 | 307559 | 12367 | 1.87% |
| 2025-07-31 | 4.04 | 4.02 | -0.03 | -0.74% | 4.01 | 4.10 | 374861 | 15169 | 2.28% |
| 2025-07-30 | 4.08 | 4.05 | -0.05 | -1.22% | 4.02 | 4.09 | 395867 | 16061 | 2.41% |
| 2025-07-29 | 4.14 | 4.10 | -0.06 | -1.44% | 4.06 | 4.15 | 417340 | 17059 | 2.54% |
| 2025-07-28 | 4.15 | 4.16 | 0.03 | 0.73% | 4.10 | 4.19 | 408487 | 16967 | 2.49% |
| 2025-07-25 | 4.13 | 4.13 | 0.01 | 0.24% | 4.10 | 4.14 | 321965 | 13267 | 1.96% |
| 2025-07-24 | 4.06 | 4.12 | 0.08 | 1.98% | 4.05 | 4.13 | 520946 | 21388 | 3.17% |
| 2025-07-23 | 4.08 | 4.04 | -0.05 | -1.22% | 4.04 | 4.10 | 377876 | 15363 | 2.30% |
| 2025-07-22 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.13 | 335444 | 13731 | 2.04% |
| 2025-07-21 | 4.07 | 4.11 | 0.03 | 0.74% | 4.05 | 4.12 | 328640 | 13457 | 2.00% |
| 2025-07-18 | 4.12 | 4.08 | -0.05 | -1.21% | 4.07 | 4.15 | 345687 | 14157 | 2.10% |
| 2025-07-17 | 4.10 | 4.13 | 0.05 | 1.23% | 4.05 | 4.14 | 363316 | 14963 | 2.21% |
| 2025-07-16 | 4.08 | 4.08 | 0.00 | 0.00% | 4.07 | 4.12 | 281072 | 11504 | 1.71% |
| 2025-07-15 | 4.10 | 4.08 | -0.03 | -0.73% | 4.02 | 4.10 | 442092 | 17943 | 2.69% |
| 2025-07-14 | 4.15 | 4.11 | -0.05 | -1.20% | 4.10 | 4.16 | 376651 | 15509 | 2.29% |
| 2025-07-11 | 4.16 | 4.16 | -0.01 | -0.24% | 4.10 | 4.18 | 433786 | 17968 | 2.64% |
| 2025-07-10 | 4.15 | 4.17 | 0.01 | 0.24% | 4.13 | 4.19 | 344930 | 14343 | 2.10% |
| 2025-07-09 | 4.22 | 4.16 | -0.05 | -1.19% | 4.14 | 4.22 | 416833 | 17430 | 2.54% |
| 2025-07-08 | 4.14 | 4.21 | 0.08 | 1.94% | 4.13 | 4.22 | 550153 | 23074 | 3.35% |
| 2025-07-07 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.16 | 336164 | 13886 | 2.05% |
| 2025-07-04 | 4.28 | 4.16 | -0.13 | -3.03% | 4.15 | 4.28 | 752260 | 31478 | 4.58% |
| 2025-07-03 | 4.17 | 4.29 | 0.13 | 3.13% | 4.17 | 4.31 | 1005072 | 42862 | 6.12% |
| 2025-07-02 | 4.27 | 4.16 | -0.11 | -2.58% | 4.14 | 4.27 | 560996 | 23418 | 3.41% |
| 2025-07-01 | 4.24 | 4.27 | 0.02 | 0.47% | 4.23 | 4.34 | 689124 | 29478 | 4.19% |
| 2025-06-30 | 4.25 | 4.25 | -0.01 | -0.23% | 4.22 | 4.28 | 747265 | 31708 | 4.55% |
| 2025-06-27 | 4.34 | 4.26 | 0.00 | 0.00% | 4.23 | 4.36 | 841589 | 35988 | 5.12% |
| 2025-06-26 | 4.32 | 4.26 | -0.08 | -1.84% | 4.25 | 4.40 | 869483 | 37420 | 5.29% |
| 2025-06-25 | 4.31 | 4.34 | 0.06 | 1.40% | 4.23 | 4.38 | 1189681 | 51157 | 7.24% |
| 2025-06-24 | 4.23 | 4.28 | 0.04 | 0.94% | 4.22 | 4.29 | 951656 | 40477 | 5.79% |
| 2025-06-23 | 4.01 | 4.24 | 0.17 | 4.18% | 4.00 | 4.26 | 1011226 | 42236 | 6.15% |
| 2025-06-20 | 4.16 | 4.07 | -0.09 | -2.16% | 4.06 | 4.22 | 694111 | 28607 | 4.22% |
| 2025-06-19 | 4.24 | 4.16 | -0.12 | -2.80% | 4.12 | 4.25 | 885519 | 36975 | 5.39% |
| 2025-06-18 | 4.10 | 4.28 | 0.05 | 1.18% | 4.10 | 4.35 | 1574883 | 66938 | 9.58% |
| 2025-06-17 | 3.93 | 4.23 | 0.29 | 7.36% | 3.93 | 4.60 | 2094859 | 90567 | 12.75% |
| 2025-06-16 | 3.86 | 3.94 | 0.02 | 0.51% | 3.86 | 3.95 | 304282 | 11959 | 1.85% |
| 2025-06-13 | 3.97 | 3.92 | -0.13 | -3.21% | 3.90 | 3.99 | 534050 | 21026 | 3.25% |
| 2025-06-12 | 4.03 | 4.05 | 0.07 | 1.76% | 4.03 | 4.20 | 829364 | 33904 | 5.05% |
| 2025-06-11 | 3.97 | 3.98 | 0.02 | 0.51% | 3.95 | 4.02 | 337965 | 13486 | 2.06% |
| 2025-06-10 | 4.02 | 3.96 | -0.06 | -1.49% | 3.87 | 4.03 | 407857 | 16101 | 2.48% |
| 2025-06-09 | 4.00 | 4.02 | 0.03 | 0.75% | 3.99 | 4.05 | 319563 | 12841 | 1.94% |