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 | 4.12 | 4.09 | -0.04 | -0.97% | 4.05 | 4.13 | 41997 | 1716 | 1.20% |
| 2025-09-15 | 4.13 | 4.13 | 0.01 | 0.24% | 4.05 | 4.19 | 54693 | 2253 | 1.57% |
| 2025-09-12 | 4.18 | 4.12 | -0.04 | -0.96% | 4.11 | 4.18 | 54928 | 2276 | 1.57% |
| 2025-09-11 | 4.17 | 4.16 | -0.01 | -0.24% | 4.13 | 4.22 | 52556 | 2190 | 1.50% |
| 2025-09-10 | 4.22 | 4.17 | -0.05 | -1.18% | 4.12 | 4.25 | 57914 | 2416 | 1.66% |
| 2025-09-09 | 4.21 | 4.22 | 0.02 | 0.48% | 4.15 | 4.29 | 89424 | 3764 | 2.56% |
| 2025-09-08 | 4.04 | 4.20 | 0.15 | 3.70% | 4.02 | 4.34 | 130050 | 5464 | 3.72% |
| 2025-09-05 | 4.04 | 4.05 | 0.04 | 1.00% | 3.99 | 4.06 | 46653 | 1878 | 1.34% |
| 2025-09-04 | 4.01 | 4.01 | 0.00 | 0.00% | 3.96 | 4.09 | 53858 | 2169 | 1.54% |
| 2025-09-03 | 4.05 | 4.01 | -0.04 | -0.99% | 3.97 | 4.11 | 56063 | 2270 | 1.60% |
| 2025-09-02 | 4.11 | 4.05 | -0.09 | -2.17% | 4.03 | 4.14 | 57074 | 2321 | 1.63% |
| 2025-09-01 | 4.11 | 4.14 | 0.04 | 0.98% | 4.10 | 4.17 | 50487 | 2088 | 1.45% |
| 2025-08-29 | 4.18 | 4.10 | -0.14 | -3.30% | 4.09 | 4.18 | 67878 | 2801 | 1.94% |
| 2025-08-28 | 4.18 | 4.24 | 0.09 | 2.17% | 4.04 | 4.26 | 89078 | 3710 | 2.55% |
| 2025-08-27 | 4.30 | 4.15 | -0.19 | -4.38% | 4.15 | 4.35 | 101327 | 4298 | 2.90% |
| 2025-08-26 | 4.29 | 4.34 | 0.03 | 0.70% | 4.25 | 4.38 | 113931 | 4928 | 3.26% |
| 2025-08-25 | 4.21 | 4.31 | 0.08 | 1.89% | 4.07 | 4.40 | 166097 | 7020 | 4.75% |
| 2025-08-22 | 4.18 | 4.23 | 0.09 | 2.17% | 4.17 | 4.42 | 148984 | 6399 | 4.26% |
| 2025-08-21 | 4.26 | 4.14 | -0.24 | -5.48% | 4.12 | 4.34 | 211006 | 8893 | 6.04% |
| 2025-08-20 | 3.83 | 4.38 | 0.53 | 13.77% | 3.81 | 4.49 | 330726 | 13866 | 9.47% |
| 2025-08-19 | 3.88 | 3.85 | -0.05 | -1.28% | 3.83 | 3.89 | 75556 | 2913 | 2.16% |
| 2025-08-18 | 3.86 | 3.90 | 0.01 | 0.26% | 3.84 | 3.92 | 78594 | 3061 | 2.25% |
| 2025-08-15 | 3.84 | 3.89 | 0.06 | 1.57% | 3.82 | 3.91 | 30509 | 1184 | 0.87% |
| 2025-08-14 | 3.91 | 3.83 | -0.07 | -1.79% | 3.81 | 3.91 | 59588 | 2297 | 1.71% |
| 2025-08-13 | 3.90 | 3.90 | -0.01 | -0.26% | 3.89 | 3.92 | 52460 | 2046 | 1.50% |
| 2025-08-12 | 3.93 | 3.91 | -0.03 | -0.76% | 3.90 | 3.94 | 33469 | 1308 | 0.96% |
| 2025-08-11 | 3.95 | 3.94 | 0.02 | 0.51% | 3.88 | 3.95 | 48539 | 1899 | 1.39% |
| 2025-08-08 | 3.99 | 3.92 | -0.07 | -1.75% | 3.91 | 3.99 | 52008 | 2048 | 1.49% |
| 2025-08-07 | 4.00 | 3.99 | -0.01 | -0.25% | 3.96 | 4.02 | 46663 | 1863 | 1.34% |
| 2025-08-06 | 3.94 | 4.00 | 0.06 | 1.52% | 3.92 | 4.04 | 49692 | 1976 | 1.42% |
| 2025-08-05 | 3.94 | 3.94 | 0.00 | 0.00% | 3.92 | 3.97 | 34454 | 1360 | 0.99% |
| 2025-08-04 | 3.91 | 3.94 | -0.01 | -0.25% | 3.88 | 3.95 | 41395 | 1620 | 1.18% |
| 2025-08-01 | 3.91 | 3.95 | 0.03 | 0.77% | 3.91 | 3.96 | 26038 | 1024 | 0.75% |
| 2025-07-31 | 3.89 | 3.92 | 0.02 | 0.51% | 3.88 | 3.98 | 39002 | 1537 | 1.12% |
| 2025-07-30 | 3.92 | 3.90 | -0.02 | -0.51% | 3.88 | 3.93 | 35869 | 1399 | 1.03% |
| 2025-07-29 | 3.97 | 3.92 | -0.02 | -0.51% | 3.91 | 3.99 | 46023 | 1812 | 1.32% |
| 2025-07-28 | 4.03 | 3.94 | -0.10 | -2.48% | 3.93 | 4.03 | 72221 | 2855 | 2.07% |
| 2025-07-25 | 3.95 | 4.04 | 0.10 | 2.54% | 3.91 | 4.06 | 66433 | 2648 | 1.90% |
| 2025-07-24 | 3.97 | 3.94 | -0.02 | -0.51% | 3.91 | 3.99 | 61682 | 2429 | 1.77% |
| 2025-07-23 | 4.08 | 3.96 | -0.13 | -3.18% | 3.91 | 4.08 | 121525 | 4823 | 3.48% |
| 2025-07-22 | 4.12 | 4.09 | -0.04 | -0.97% | 4.08 | 4.13 | 37040 | 1518 | 1.06% |
| 2025-07-21 | 4.20 | 4.13 | -0.07 | -1.67% | 4.12 | 4.21 | 52407 | 2173 | 1.50% |
| 2025-07-18 | 4.18 | 4.20 | -0.01 | -0.24% | 4.16 | 4.24 | 36015 | 1511 | 1.03% |
| 2025-07-17 | 4.14 | 4.21 | 0.08 | 1.94% | 4.10 | 4.25 | 59001 | 2483 | 1.69% |
| 2025-07-16 | 4.08 | 4.13 | 0.06 | 1.47% | 4.05 | 4.13 | 32154 | 1317 | 0.92% |
| 2025-07-15 | 4.14 | 4.07 | -0.04 | -0.97% | 4.06 | 4.15 | 39680 | 1622 | 1.14% |
| 2025-07-14 | 4.24 | 4.11 | -0.12 | -2.84% | 4.10 | 4.27 | 57288 | 2375 | 1.64% |
| 2025-07-11 | 4.26 | 4.23 | -0.03 | -0.70% | 4.21 | 4.26 | 39989 | 1690 | 1.14% |
| 2025-07-10 | 4.26 | 4.26 | 0.00 | 0.00% | 4.21 | 4.33 | 39507 | 1688 | 1.13% |
| 2025-07-09 | 4.23 | 4.26 | 0.04 | 0.95% | 4.21 | 4.32 | 44279 | 1887 | 1.27% |
| 2025-07-08 | 4.22 | 4.22 | 0.01 | 0.24% | 4.17 | 4.24 | 40942 | 1721 | 1.17% |
| 2025-07-07 | 4.28 | 4.21 | -0.04 | -0.94% | 4.19 | 4.33 | 41591 | 1765 | 1.19% |
| 2025-07-04 | 4.30 | 4.25 | -0.04 | -0.93% | 4.23 | 4.36 | 47155 | 2016 | 1.35% |
| 2025-07-03 | 4.37 | 4.29 | -0.10 | -2.28% | 4.28 | 4.45 | 85128 | 3720 | 2.44% |
| 2025-07-02 | 4.26 | 4.39 | 0.10 | 2.33% | 4.19 | 4.45 | 148597 | 6410 | 4.25% |
| 2025-07-01 | 4.00 | 4.29 | 0.32 | 8.06% | 4.00 | 4.39 | 175688 | 7327 | 5.03% |
| 2025-06-30 | 4.01 | 3.97 | -0.05 | -1.24% | 3.94 | 4.06 | 58453 | 2324 | 1.67% |
| 2025-06-27 | 4.01 | 4.02 | 0.01 | 0.25% | 4.00 | 4.08 | 49507 | 2001 | 1.42% |
| 2025-06-26 | 3.95 | 4.01 | 0.06 | 1.52% | 3.91 | 4.04 | 56654 | 2265 | 1.62% |
| 2025-06-25 | 3.99 | 3.95 | -0.04 | -1.00% | 3.93 | 4.01 | 55121 | 2184 | 1.58% |
| 2025-06-24 | 3.92 | 3.99 | 0.06 | 1.53% | 3.91 | 4.00 | 45349 | 1797 | 1.30% |
| 2025-06-23 | 3.81 | 3.93 | 0.10 | 2.61% | 3.77 | 3.99 | 58231 | 2285 | 1.67% |
| 2025-06-20 | 4.00 | 3.83 | -0.15 | -3.77% | 3.82 | 4.02 | 69355 | 2688 | 1.99% |
| 2025-06-19 | 4.01 | 3.98 | -0.03 | -0.75% | 3.98 | 4.04 | 42441 | 1701 | 1.21% |
| 2025-06-18 | 4.05 | 4.01 | -0.07 | -1.72% | 3.99 | 4.07 | 42183 | 1696 | 1.21% |
| 2025-06-17 | 4.10 | 4.08 | -0.03 | -0.73% | 4.05 | 4.11 | 40451 | 1644 | 1.16% |
| 2025-06-16 | 4.00 | 4.11 | 0.08 | 1.99% | 3.98 | 4.18 | 54166 | 2219 | 1.55% |
| 2025-06-13 | 4.18 | 4.03 | -0.17 | -4.05% | 4.03 | 4.19 | 97183 | 3971 | 2.78% |
| 2025-06-12 | 4.23 | 4.20 | -0.05 | -1.18% | 4.19 | 4.26 | 83032 | 3498 | 2.38% |
| 2025-06-11 | 4.35 | 4.25 | -0.10 | -2.30% | 4.21 | 4.40 | 139419 | 5954 | 3.99% |
| 2025-06-10 | 4.44 | 4.35 | 0.05 | 1.16% | 4.35 | 4.65 | 253597 | 11328 | 7.26% |