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 | 4.24 | 4.54 | 0.35 | 8.35% | 4.18 | 4.83 | 1941280 | 86870 | 17.39% |
| 2025-09-15 | 4.24 | 4.19 | -0.11 | -2.56% | 4.16 | 4.29 | 708096 | 29744 | 6.34% |
| 2025-09-12 | 4.39 | 4.30 | 0.01 | 0.23% | 4.29 | 4.59 | 1214003 | 53568 | 10.88% |
| 2025-09-11 | 4.69 | 4.29 | -0.26 | -5.71% | 4.10 | 4.69 | 1784052 | 75903 | 15.98% |
| 2025-09-10 | 4.54 | 4.55 | 0.00 | 0.00% | 4.47 | 4.61 | 494939 | 22443 | 4.43% |
| 2025-09-09 | 4.62 | 4.55 | -0.07 | -1.52% | 4.47 | 4.64 | 626103 | 28468 | 5.61% |
| 2025-09-08 | 4.75 | 4.62 | 0.08 | 1.76% | 4.54 | 4.93 | 1282912 | 60102 | 11.49% |
| 2025-09-05 | 4.12 | 4.54 | 0.46 | 11.27% | 4.05 | 4.55 | 967286 | 42026 | 8.67% |
| 2025-09-04 | 4.11 | 4.08 | -0.02 | -0.49% | 4.01 | 4.22 | 465227 | 19177 | 4.17% |
| 2025-09-03 | 4.23 | 4.10 | -0.13 | -3.07% | 4.07 | 4.28 | 434953 | 18104 | 3.90% |
| 2025-09-02 | 4.37 | 4.23 | -0.15 | -3.42% | 4.16 | 4.40 | 614021 | 25979 | 5.50% |
| 2025-09-01 | 4.28 | 4.38 | 0.10 | 2.34% | 4.26 | 4.42 | 595252 | 25936 | 5.33% |
| 2025-08-29 | 4.40 | 4.28 | -0.11 | -2.51% | 4.25 | 4.41 | 556773 | 23948 | 4.99% |
| 2025-08-28 | 4.45 | 4.39 | -0.06 | -1.35% | 4.23 | 4.55 | 832353 | 36437 | 7.46% |
| 2025-08-27 | 4.49 | 4.45 | -0.06 | -1.33% | 4.43 | 4.86 | 1286052 | 59447 | 11.52% |
| 2025-08-26 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.63 | 926193 | 42076 | 8.30% |
| 2025-08-25 | 4.32 | 4.46 | 0.23 | 5.44% | 4.30 | 4.59 | 1246247 | 55785 | 11.16% |
| 2025-08-22 | 4.11 | 4.23 | 0.11 | 2.67% | 4.11 | 4.25 | 657252 | 27523 | 5.89% |
| 2025-08-21 | 4.24 | 4.12 | -0.13 | -3.06% | 4.07 | 4.25 | 643329 | 26689 | 5.76% |
| 2025-08-20 | 4.13 | 4.25 | 0.11 | 2.66% | 4.10 | 4.30 | 811108 | 34366 | 7.27% |
| 2025-08-19 | 4.07 | 4.14 | 0.09 | 2.22% | 4.01 | 4.17 | 699606 | 28744 | 6.27% |
| 2025-08-18 | 4.12 | 4.05 | -0.05 | -1.22% | 4.03 | 4.15 | 800343 | 32666 | 7.17% |
| 2025-08-15 | 4.14 | 4.10 | 0.03 | 0.74% | 4.09 | 4.22 | 606019 | 25077 | 5.43% |
| 2025-08-14 | 4.28 | 4.07 | -0.14 | -3.33% | 4.07 | 4.34 | 961193 | 40270 | 8.61% |
| 2025-08-13 | 4.11 | 4.21 | 0.11 | 2.68% | 4.06 | 4.23 | 669827 | 27666 | 6.00% |
| 2025-08-12 | 4.08 | 4.10 | 0.00 | 0.00% | 3.95 | 4.17 | 747145 | 30271 | 6.69% |
| 2025-08-11 | 4.07 | 4.10 | 0.02 | 0.49% | 4.04 | 4.12 | 462418 | 18877 | 4.14% |
| 2025-08-08 | 4.09 | 4.08 | -0.01 | -0.24% | 4.01 | 4.12 | 656146 | 26600 | 5.88% |
| 2025-08-07 | 4.12 | 4.09 | -0.02 | -0.49% | 4.07 | 4.17 | 675689 | 27720 | 6.05% |
| 2025-08-06 | 3.95 | 4.11 | 0.16 | 4.05% | 3.95 | 4.18 | 1149763 | 47086 | 10.30% |
| 2025-08-05 | 3.92 | 3.95 | 0.04 | 1.02% | 3.88 | 4.05 | 1136775 | 44847 | 10.18% |
| 2025-08-04 | 3.62 | 3.91 | 0.27 | 7.42% | 3.60 | 3.94 | 1177306 | 44772 | 10.55% |
| 2025-08-01 | 3.55 | 3.64 | 0.11 | 3.12% | 3.53 | 3.68 | 783453 | 28322 | 7.02% |
| 2025-07-31 | 3.52 | 3.53 | -0.01 | -0.28% | 3.51 | 3.56 | 403669 | 14262 | 3.62% |
| 2025-07-30 | 3.54 | 3.54 | -0.02 | -0.56% | 3.48 | 3.56 | 423902 | 14912 | 3.80% |
| 2025-07-29 | 3.55 | 3.56 | 0.00 | 0.00% | 3.50 | 3.56 | 355678 | 12540 | 3.19% |
| 2025-07-28 | 3.55 | 3.56 | 0.02 | 0.56% | 3.51 | 3.57 | 411918 | 14604 | 3.69% |
| 2025-07-25 | 3.52 | 3.54 | 0.03 | 0.85% | 3.45 | 3.54 | 424190 | 14867 | 3.80% |
| 2025-07-24 | 3.47 | 3.51 | 0.05 | 1.45% | 3.46 | 3.54 | 424108 | 14816 | 3.80% |
| 2025-07-23 | 3.53 | 3.46 | -0.06 | -1.70% | 3.45 | 3.54 | 384226 | 13430 | 3.44% |
| 2025-07-22 | 3.57 | 3.52 | -0.02 | -0.56% | 3.49 | 3.59 | 446706 | 15722 | 4.00% |
| 2025-07-21 | 3.47 | 3.54 | 0.10 | 2.91% | 3.46 | 3.60 | 802070 | 28466 | 7.19% |
| 2025-07-18 | 3.40 | 3.44 | 0.05 | 1.47% | 3.37 | 3.45 | 404614 | 13776 | 3.62% |
| 2025-07-17 | 3.37 | 3.39 | 0.02 | 0.59% | 3.35 | 3.46 | 435357 | 14844 | 3.90% |
| 2025-07-16 | 3.36 | 3.37 | 0.00 | 0.00% | 3.34 | 3.42 | 327384 | 11092 | 2.93% |
| 2025-07-15 | 3.45 | 3.37 | -0.09 | -2.60% | 3.31 | 3.45 | 485200 | 16319 | 4.35% |
| 2025-07-14 | 3.44 | 3.46 | 0.02 | 0.58% | 3.40 | 3.49 | 333306 | 11511 | 2.99% |
| 2025-07-11 | 3.44 | 3.44 | 0.00 | 0.00% | 3.38 | 3.46 | 358036 | 12258 | 3.21% |
| 2025-07-10 | 3.42 | 3.44 | 0.01 | 0.29% | 3.40 | 3.46 | 329306 | 11293 | 2.95% |
| 2025-07-09 | 3.46 | 3.43 | -0.03 | -0.87% | 3.41 | 3.49 | 329686 | 11359 | 2.95% |
| 2025-07-08 | 3.41 | 3.46 | 0.05 | 1.47% | 3.41 | 3.47 | 350538 | 12059 | 3.14% |
| 2025-07-07 | 3.40 | 3.41 | -0.01 | -0.29% | 3.37 | 3.42 | 260704 | 8851 | 2.34% |
| 2025-07-04 | 3.50 | 3.42 | -0.07 | -2.01% | 3.40 | 3.50 | 396243 | 13602 | 3.55% |
| 2025-07-03 | 3.38 | 3.49 | 0.10 | 2.95% | 3.37 | 3.53 | 601396 | 20760 | 5.39% |
| 2025-07-02 | 3.42 | 3.39 | -0.03 | -0.88% | 3.35 | 3.42 | 302934 | 10245 | 2.71% |
| 2025-07-01 | 3.46 | 3.42 | -0.02 | -0.58% | 3.39 | 3.47 | 338600 | 11579 | 3.03% |
| 2025-06-30 | 3.36 | 3.44 | 0.08 | 2.38% | 3.32 | 3.45 | 460795 | 15697 | 4.13% |
| 2025-06-27 | 3.32 | 3.36 | 0.04 | 1.20% | 3.30 | 3.39 | 430413 | 14434 | 3.86% |
| 2025-06-26 | 3.30 | 3.32 | 0.02 | 0.61% | 3.27 | 3.41 | 587947 | 19552 | 5.27% |
| 2025-06-25 | 3.32 | 3.30 | 0.00 | 0.00% | 3.27 | 3.36 | 418180 | 13834 | 3.75% |
| 2025-06-24 | 3.21 | 3.30 | 0.08 | 2.48% | 3.21 | 3.33 | 438983 | 14444 | 3.93% |
| 2025-06-23 | 3.14 | 3.22 | 0.05 | 1.58% | 3.11 | 3.22 | 380714 | 12152 | 3.41% |
| 2025-06-20 | 3.22 | 3.17 | -0.06 | -1.86% | 3.15 | 3.25 | 300129 | 9570 | 2.69% |
| 2025-06-19 | 3.31 | 3.23 | -0.09 | -2.71% | 3.21 | 3.35 | 348392 | 11383 | 3.12% |
| 2025-06-18 | 3.32 | 3.32 | -0.03 | -0.90% | 3.28 | 3.34 | 263637 | 8725 | 2.36% |
| 2025-06-17 | 3.39 | 3.35 | -0.03 | -0.89% | 3.30 | 3.39 | 327024 | 10915 | 2.93% |
| 2025-06-16 | 3.34 | 3.38 | 0.03 | 0.90% | 3.32 | 3.38 | 328104 | 11017 | 2.94% |
| 2025-06-13 | 3.52 | 3.35 | -0.14 | -4.01% | 3.34 | 3.52 | 460111 | 15570 | 4.12% |
| 2025-06-12 | 3.50 | 3.49 | 0.01 | 0.29% | 3.44 | 3.55 | 502238 | 17491 | 4.50% |
| 2025-06-11 | 3.35 | 3.48 | 0.14 | 4.19% | 3.34 | 3.53 | 744704 | 25748 | 6.67% |
| 2025-06-10 | 3.48 | 3.34 | -0.11 | -3.19% | 3.28 | 3.48 | 493688 | 16539 | 4.42% |
| 2025-06-09 | 3.41 | 3.45 | 0.03 | 0.88% | 3.40 | 3.51 | 364598 | 12633 | 3.27% |