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 | 3.94 | 3.90 | -0.02 | -0.51% | 3.88 | 3.95 | 56248 | 2197 | 0.86% |
| 2025-09-15 | 3.92 | 3.92 | 0.02 | 0.51% | 3.85 | 3.94 | 57617 | 2245 | 0.88% |
| 2025-09-12 | 3.97 | 3.90 | -0.06 | -1.52% | 3.88 | 3.98 | 61286 | 2398 | 0.94% |
| 2025-09-11 | 4.02 | 3.96 | -0.07 | -1.74% | 3.95 | 4.02 | 57595 | 2292 | 0.88% |
| 2025-09-10 | 4.01 | 4.03 | 0.02 | 0.50% | 3.97 | 4.05 | 43064 | 1729 | 0.66% |
| 2025-09-09 | 4.05 | 4.01 | -0.03 | -0.74% | 3.96 | 4.08 | 51405 | 2060 | 0.79% |
| 2025-09-08 | 3.95 | 4.04 | 0.15 | 3.86% | 3.86 | 4.10 | 120901 | 4855 | 1.85% |
| 2025-09-05 | 3.82 | 3.89 | 0.07 | 1.83% | 3.79 | 3.93 | 38090 | 1475 | 0.58% |
| 2025-09-04 | 3.85 | 3.82 | -0.04 | -1.04% | 3.76 | 3.85 | 42810 | 1629 | 0.66% |
| 2025-09-03 | 3.88 | 3.86 | 0.01 | 0.26% | 3.80 | 3.88 | 33652 | 1292 | 0.51% |
| 2025-09-02 | 3.92 | 3.85 | -0.07 | -1.79% | 3.83 | 3.92 | 53364 | 2059 | 0.82% |
| 2025-09-01 | 3.97 | 3.92 | -0.04 | -1.01% | 3.91 | 4.00 | 40254 | 1582 | 0.62% |
| 2025-08-29 | 3.95 | 3.96 | -0.01 | -0.25% | 3.89 | 4.05 | 83711 | 3297 | 1.28% |
| 2025-08-28 | 4.01 | 3.97 | 0.05 | 1.28% | 3.87 | 4.06 | 94188 | 3739 | 1.44% |
| 2025-08-27 | 4.07 | 3.92 | -0.18 | -4.39% | 3.92 | 4.09 | 128028 | 5159 | 1.96% |
| 2025-08-26 | 3.83 | 4.10 | 0.25 | 6.49% | 3.75 | 4.16 | 204577 | 8007 | 3.55% |
| 2025-08-25 | 3.86 | 3.85 | 0.00 | 0.00% | 3.82 | 3.89 | 97176 | 3745 | 1.69% |
| 2025-08-22 | 3.92 | 3.85 | -0.06 | -1.53% | 3.82 | 3.92 | 100625 | 3877 | 1.75% |
| 2025-08-21 | 3.97 | 3.91 | -0.04 | -1.01% | 3.90 | 3.98 | 81045 | 3191 | 1.41% |
| 2025-08-20 | 3.94 | 3.95 | -0.03 | -0.75% | 3.92 | 3.99 | 60725 | 2397 | 1.05% |
| 2025-08-19 | 4.00 | 3.98 | 0.03 | 0.76% | 3.91 | 4.01 | 88035 | 3486 | 1.53% |
| 2025-08-18 | 3.97 | 3.95 | -0.04 | -1.00% | 3.83 | 3.99 | 135103 | 5291 | 2.35% |
| 2025-08-15 | 4.03 | 3.99 | 0.00 | 0.00% | 3.97 | 4.03 | 71738 | 2863 | 1.25% |
| 2025-08-14 | 4.07 | 3.99 | -0.07 | -1.72% | 3.99 | 4.07 | 71259 | 2862 | 1.24% |
| 2025-08-13 | 4.03 | 4.06 | 0.03 | 0.74% | 4.03 | 4.09 | 59710 | 2421 | 1.04% |
| 2025-08-12 | 4.07 | 4.03 | -0.01 | -0.25% | 4.03 | 4.07 | 56401 | 2280 | 0.98% |
| 2025-08-11 | 4.06 | 4.04 | -0.03 | -0.74% | 4.04 | 4.10 | 61192 | 2482 | 1.06% |
| 2025-08-08 | 4.09 | 4.07 | -0.01 | -0.25% | 4.03 | 4.10 | 54535 | 2218 | 0.95% |
| 2025-08-07 | 4.16 | 4.08 | -0.08 | -1.92% | 4.08 | 4.16 | 53922 | 2216 | 0.94% |
| 2025-08-06 | 4.18 | 4.16 | 0.06 | 1.46% | 4.10 | 4.21 | 70354 | 2923 | 1.22% |
| 2025-08-05 | 4.10 | 4.10 | 0.01 | 0.24% | 4.03 | 4.15 | 50523 | 2074 | 0.88% |
| 2025-08-04 | 4.13 | 4.09 | -0.04 | -0.97% | 4.05 | 4.15 | 82148 | 3363 | 1.43% |
| 2025-08-01 | 4.21 | 4.13 | -0.08 | -1.90% | 4.13 | 4.27 | 58053 | 2422 | 1.01% |
| 2025-07-31 | 4.23 | 4.21 | 0.03 | 0.72% | 4.18 | 4.28 | 80529 | 3407 | 1.40% |
| 2025-07-30 | 4.22 | 4.18 | -0.10 | -2.34% | 4.16 | 4.30 | 95843 | 4033 | 1.66% |
| 2025-07-29 | 4.16 | 4.28 | 0.12 | 2.88% | 4.11 | 4.29 | 103358 | 4365 | 1.80% |
| 2025-07-28 | 4.10 | 4.16 | 0.01 | 0.24% | 4.06 | 4.16 | 85441 | 3508 | 1.48% |
| 2025-07-25 | 4.06 | 4.15 | 0.11 | 2.72% | 4.01 | 4.19 | 100203 | 4126 | 1.74% |
| 2025-07-24 | 4.04 | 4.04 | -0.01 | -0.25% | 4.01 | 4.09 | 87361 | 3534 | 1.52% |
| 2025-07-23 | 4.04 | 4.05 | -0.02 | -0.49% | 4.03 | 4.10 | 55607 | 2262 | 0.97% |
| 2025-07-22 | 4.11 | 4.07 | -0.05 | -1.21% | 4.03 | 4.15 | 71074 | 2902 | 1.23% |
| 2025-07-21 | 4.18 | 4.12 | -0.05 | -1.20% | 4.05 | 4.35 | 137828 | 5757 | 2.39% |
| 2025-07-18 | 4.08 | 4.17 | 0.12 | 2.96% | 4.08 | 4.17 | 116624 | 4813 | 2.03% |
| 2025-07-17 | 4.09 | 4.05 | 0.00 | 0.00% | 4.02 | 4.13 | 80736 | 3289 | 1.40% |
| 2025-07-16 | 3.96 | 4.05 | 0.11 | 2.79% | 3.91 | 4.07 | 106761 | 4285 | 1.85% |
| 2025-07-15 | 3.86 | 3.94 | 0.11 | 2.87% | 3.81 | 3.96 | 91762 | 3585 | 1.59% |
| 2025-07-14 | 3.85 | 3.83 | 0.00 | 0.00% | 3.76 | 3.85 | 39837 | 1511 | 0.69% |
| 2025-07-11 | 3.83 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 47846 | 1831 | 0.83% |
| 2025-07-10 | 3.85 | 3.85 | 0.00 | 0.00% | 3.83 | 3.88 | 25897 | 998 | 0.45% |
| 2025-07-09 | 3.86 | 3.85 | -0.03 | -0.77% | 3.83 | 3.88 | 32848 | 1262 | 0.57% |
| 2025-07-08 | 3.84 | 3.88 | 0.05 | 1.31% | 3.80 | 3.93 | 47585 | 1849 | 0.83% |
| 2025-07-07 | 3.87 | 3.83 | -0.05 | -1.29% | 3.81 | 3.88 | 54555 | 2092 | 0.95% |
| 2025-07-04 | 3.89 | 3.88 | -0.01 | -0.26% | 3.86 | 3.92 | 27489 | 1066 | 0.48% |
| 2025-07-03 | 3.88 | 3.89 | 0.01 | 0.26% | 3.85 | 3.91 | 30423 | 1180 | 0.53% |
| 2025-07-02 | 3.95 | 3.88 | -0.09 | -2.27% | 3.87 | 3.95 | 55717 | 2172 | 0.97% |
| 2025-07-01 | 3.90 | 3.97 | 0.09 | 2.32% | 3.85 | 3.97 | 64532 | 2521 | 1.12% |
| 2025-06-30 | 3.93 | 3.88 | -0.03 | -0.77% | 3.83 | 3.95 | 53851 | 2089 | 0.94% |
| 2025-06-27 | 3.92 | 3.91 | -0.01 | -0.26% | 3.85 | 3.95 | 74594 | 2896 | 1.30% |
| 2025-06-26 | 3.93 | 3.92 | -0.03 | -0.76% | 3.92 | 3.98 | 38089 | 1502 | 0.66% |
| 2025-06-25 | 4.04 | 3.95 | -0.06 | -1.50% | 3.93 | 4.04 | 50616 | 2009 | 0.88% |
| 2025-06-24 | 3.95 | 4.01 | 0.07 | 1.78% | 3.95 | 4.10 | 112378 | 4534 | 1.95% |
| 2025-06-23 | 3.74 | 3.94 | 0.17 | 4.51% | 3.74 | 3.94 | 90982 | 3517 | 1.58% |
| 2025-06-20 | 3.70 | 3.77 | 0.09 | 2.45% | 3.70 | 3.85 | 91402 | 3448 | 1.59% |
| 2025-06-19 | 3.74 | 3.68 | -0.05 | -1.34% | 3.62 | 3.74 | 72084 | 2643 | 1.25% |
| 2025-06-18 | 3.90 | 3.73 | -0.10 | -2.61% | 3.71 | 3.92 | 84058 | 3167 | 1.46% |
| 2025-06-17 | 3.73 | 3.83 | 0.14 | 3.79% | 3.70 | 3.83 | 73137 | 2761 | 1.27% |
| 2025-06-16 | 3.81 | 3.69 | -0.15 | -3.91% | 3.65 | 3.83 | 140243 | 5232 | 2.44% |
| 2025-06-13 | 3.96 | 3.84 | -0.16 | -4.00% | 3.84 | 3.96 | 109678 | 4254 | 1.91% |
| 2025-06-12 | 4.02 | 4.00 | -0.01 | -0.25% | 3.99 | 4.07 | 60474 | 2439 | 1.05% |
| 2025-06-11 | 4.02 | 4.01 | 0.02 | 0.50% | 3.97 | 4.06 | 48195 | 1931 | 0.84% |
| 2025-06-10 | 4.08 | 3.99 | -0.11 | -2.68% | 3.96 | 4.14 | 101380 | 4088 | 1.76% |
| 2025-06-09 | 4.16 | 4.10 | -0.06 | -1.44% | 4.06 | 4.19 | 109419 | 4495 | 1.90% |