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 | 4.07 | 4.03 | -0.04 | -0.98% | 4.03 | 4.08 | 177463 | 7181 | 1.10% |
| 2025-09-12 | 4.08 | 4.07 | 0.00 | 0.00% | 4.06 | 4.09 | 167762 | 6833 | 1.04% |
| 2025-09-11 | 4.07 | 4.07 | -0.01 | -0.25% | 4.05 | 4.08 | 199356 | 8095 | 1.24% |
| 2025-09-10 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.09 | 135908 | 5540 | 0.84% |
| 2025-09-09 | 4.11 | 4.09 | -0.01 | -0.24% | 4.08 | 4.11 | 71939 | 2945 | 0.45% |
| 2025-09-08 | 4.10 | 4.10 | 0.00 | 0.00% | 4.09 | 4.12 | 96758 | 3966 | 0.60% |
| 2025-09-05 | 4.09 | 4.10 | 0.01 | 0.24% | 4.07 | 4.10 | 86946 | 3551 | 0.54% |
| 2025-09-04 | 4.08 | 4.09 | 0.01 | 0.25% | 4.06 | 4.09 | 110340 | 4498 | 0.69% |
| 2025-09-03 | 4.12 | 4.08 | -0.04 | -0.97% | 4.07 | 4.13 | 119178 | 4884 | 0.74% |
| 2025-09-02 | 4.12 | 4.12 | -0.01 | -0.24% | 4.10 | 4.14 | 137288 | 5651 | 0.85% |
| 2025-09-01 | 4.16 | 4.13 | -0.03 | -0.72% | 4.11 | 4.17 | 229803 | 9492 | 1.43% |
| 2025-08-29 | 4.24 | 4.16 | -0.12 | -2.80% | 4.13 | 4.25 | 425969 | 17834 | 2.65% |
| 2025-08-28 | 4.30 | 4.28 | -0.02 | -0.47% | 4.23 | 4.31 | 162915 | 6957 | 1.01% |
| 2025-08-27 | 4.35 | 4.30 | -0.05 | -1.15% | 4.29 | 4.35 | 154814 | 6685 | 0.96% |
| 2025-08-26 | 4.35 | 4.35 | 0.00 | 0.00% | 4.34 | 4.37 | 143371 | 6238 | 0.89% |
| 2025-08-25 | 4.33 | 4.35 | 0.03 | 0.69% | 4.32 | 4.36 | 167300 | 7269 | 1.04% |
| 2025-08-22 | 4.33 | 4.32 | -0.01 | -0.23% | 4.29 | 4.33 | 106994 | 4611 | 0.66% |
| 2025-08-21 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.34 | 148494 | 6422 | 0.92% |
| 2025-08-20 | 4.29 | 4.31 | 0.01 | 0.23% | 4.28 | 4.31 | 90194 | 3871 | 0.56% |
| 2025-08-19 | 4.29 | 4.30 | 0.00 | 0.00% | 4.29 | 4.31 | 80062 | 3441 | 0.50% |
| 2025-08-18 | 4.28 | 4.30 | 0.02 | 0.47% | 4.28 | 4.32 | 123288 | 5299 | 0.77% |
| 2025-08-15 | 4.27 | 4.28 | 0.00 | 0.00% | 4.26 | 4.29 | 157203 | 6719 | 0.98% |
| 2025-08-14 | 4.30 | 4.28 | -0.03 | -0.70% | 4.26 | 4.32 | 158300 | 6795 | 0.98% |
| 2025-08-13 | 4.32 | 4.31 | -0.01 | -0.23% | 4.29 | 4.33 | 136360 | 5871 | 0.85% |
| 2025-08-12 | 4.32 | 4.32 | 0.00 | 0.00% | 4.31 | 4.34 | 108082 | 4673 | 0.67% |
| 2025-08-11 | 4.34 | 4.32 | -0.01 | -0.23% | 4.30 | 4.35 | 105299 | 4547 | 0.65% |
| 2025-08-08 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.34 | 72591 | 3137 | 0.45% |
| 2025-08-07 | 4.31 | 4.32 | 0.00 | 0.00% | 4.30 | 4.34 | 114119 | 4929 | 0.71% |
| 2025-08-06 | 4.33 | 4.32 | -0.01 | -0.23% | 4.29 | 4.33 | 106235 | 4577 | 0.66% |
| 2025-08-05 | 4.29 | 4.33 | 0.04 | 0.93% | 4.28 | 4.34 | 121683 | 5255 | 0.76% |
| 2025-08-04 | 4.28 | 4.29 | 0.00 | 0.00% | 4.25 | 4.30 | 101032 | 4324 | 0.63% |
| 2025-08-01 | 4.27 | 4.29 | 0.02 | 0.47% | 4.26 | 4.30 | 103473 | 4432 | 0.64% |
| 2025-07-31 | 4.32 | 4.27 | -0.06 | -1.39% | 4.25 | 4.33 | 182703 | 7825 | 1.13% |
| 2025-07-30 | 4.33 | 4.33 | 0.00 | 0.00% | 4.32 | 4.37 | 161862 | 7033 | 1.01% |
| 2025-07-29 | 4.38 | 4.33 | -0.04 | -0.92% | 4.30 | 4.38 | 156902 | 6792 | 0.97% |
| 2025-07-28 | 4.40 | 4.37 | -0.03 | -0.68% | 4.36 | 4.41 | 136919 | 5993 | 0.85% |
| 2025-07-25 | 4.45 | 4.40 | -0.04 | -0.90% | 4.39 | 4.45 | 141809 | 6271 | 0.88% |
| 2025-07-24 | 4.43 | 4.44 | 0.01 | 0.23% | 4.40 | 4.45 | 138013 | 6112 | 0.86% |
| 2025-07-23 | 4.45 | 4.43 | -0.02 | -0.45% | 4.42 | 4.48 | 149994 | 6683 | 0.93% |
| 2025-07-22 | 4.41 | 4.45 | 0.04 | 0.91% | 4.38 | 4.45 | 186549 | 8245 | 1.16% |
| 2025-07-21 | 4.37 | 4.41 | 0.05 | 1.15% | 4.35 | 4.42 | 214907 | 9459 | 1.33% |
| 2025-07-18 | 4.35 | 4.36 | 0.02 | 0.46% | 4.34 | 4.36 | 81672 | 3554 | 0.51% |
| 2025-07-17 | 4.37 | 4.34 | -0.03 | -0.69% | 4.33 | 4.39 | 111589 | 4855 | 0.69% |
| 2025-07-16 | 4.36 | 4.37 | 0.02 | 0.46% | 4.34 | 4.39 | 112730 | 4922 | 0.70% |
| 2025-07-15 | 4.41 | 4.35 | -0.05 | -1.14% | 4.34 | 4.42 | 166640 | 7274 | 1.03% |
| 2025-07-14 | 4.40 | 4.40 | 0.01 | 0.23% | 4.39 | 4.43 | 149457 | 6596 | 0.93% |
| 2025-07-11 | 4.41 | 4.39 | -0.02 | -0.45% | 4.38 | 4.42 | 135504 | 5967 | 0.84% |
| 2025-07-10 | 4.38 | 4.41 | 0.02 | 0.46% | 4.37 | 4.41 | 142097 | 6246 | 0.88% |
| 2025-07-09 | 4.36 | 4.39 | 0.03 | 0.69% | 4.35 | 4.40 | 140991 | 6176 | 0.88% |
| 2025-07-08 | 4.36 | 4.36 | -0.01 | -0.23% | 4.33 | 4.41 | 174735 | 7612 | 1.09% |
| 2025-07-07 | 4.35 | 4.37 | 0.03 | 0.69% | 4.33 | 4.39 | 144246 | 6291 | 0.90% |
| 2025-07-04 | 4.33 | 4.34 | 0.02 | 0.46% | 4.32 | 4.37 | 146699 | 6371 | 0.91% |
| 2025-07-03 | 4.34 | 4.32 | -0.01 | -0.23% | 4.30 | 4.35 | 86858 | 3751 | 0.54% |
| 2025-07-02 | 4.28 | 4.33 | 0.04 | 0.93% | 4.28 | 4.35 | 192897 | 8336 | 1.20% |
| 2025-07-01 | 4.23 | 4.29 | 0.05 | 1.18% | 4.23 | 4.30 | 176452 | 7547 | 1.10% |
| 2025-06-30 | 4.28 | 4.24 | -0.03 | -0.70% | 4.23 | 4.29 | 182914 | 7773 | 1.14% |
| 2025-06-27 | 4.33 | 4.27 | -0.03 | -0.70% | 4.26 | 4.37 | 279454 | 12048 | 1.74% |
| 2025-06-26 | 4.50 | 4.47 | -0.03 | -0.67% | 4.45 | 4.50 | 168963 | 7550 | 1.05% |
| 2025-06-25 | 4.50 | 4.50 | 0.00 | 0.00% | 4.46 | 4.51 | 134582 | 6037 | 0.84% |
| 2025-06-24 | 4.50 | 4.50 | 0.02 | 0.45% | 4.49 | 4.52 | 134135 | 6040 | 0.83% |
| 2025-06-23 | 4.49 | 4.48 | -0.01 | -0.22% | 4.45 | 4.50 | 84094 | 3763 | 0.52% |
| 2025-06-20 | 4.45 | 4.49 | 0.04 | 0.90% | 4.43 | 4.52 | 154948 | 6946 | 0.96% |
| 2025-06-19 | 4.48 | 4.45 | -0.02 | -0.45% | 4.41 | 4.49 | 122392 | 5445 | 0.76% |
| 2025-06-18 | 4.50 | 4.47 | -0.02 | -0.45% | 4.45 | 4.50 | 78530 | 3510 | 0.49% |
| 2025-06-17 | 4.48 | 4.49 | 0.02 | 0.45% | 4.46 | 4.51 | 115468 | 5175 | 0.72% |
| 2025-06-16 | 4.49 | 4.47 | -0.02 | -0.45% | 4.45 | 4.50 | 143182 | 6400 | 0.89% |
| 2025-06-13 | 4.51 | 4.49 | -0.02 | -0.44% | 4.48 | 4.55 | 160146 | 7224 | 0.99% |
| 2025-06-12 | 4.53 | 4.51 | -0.01 | -0.22% | 4.49 | 4.54 | 99589 | 4494 | 0.62% |
| 2025-06-11 | 4.50 | 4.52 | 0.02 | 0.44% | 4.49 | 4.54 | 118448 | 5349 | 0.74% |
| 2025-06-10 | 4.51 | 4.50 | -0.01 | -0.22% | 4.48 | 4.54 | 138423 | 6243 | 0.86% |
| 2025-06-09 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.56 | 182553 | 8237 | 1.13% |