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 | 3.99 | 4.02 | 0.04 | 1.01% | 3.95 | 4.09 | 2158186 | 86602 | 1.26% |
| 2025-09-15 | 4.01 | 3.98 | -0.05 | -1.24% | 3.97 | 4.08 | 1027487 | 41202 | 0.60% |
| 2025-09-12 | 4.09 | 4.03 | -0.05 | -1.23% | 3.99 | 4.10 | 2046257 | 82544 | 1.20% |
| 2025-09-11 | 4.10 | 4.08 | -0.03 | -0.73% | 4.04 | 4.12 | 700216 | 28500 | 0.41% |
| 2025-09-10 | 4.13 | 4.11 | -0.04 | -0.96% | 4.06 | 4.14 | 681809 | 27967 | 0.40% |
| 2025-09-09 | 4.12 | 4.15 | 0.02 | 0.48% | 4.08 | 4.16 | 757870 | 31248 | 0.44% |
| 2025-09-08 | 4.06 | 4.13 | 0.08 | 1.98% | 4.05 | 4.21 | 1723992 | 71224 | 1.01% |
| 2025-09-05 | 3.97 | 4.05 | 0.07 | 1.76% | 3.96 | 4.07 | 929429 | 37314 | 0.54% |
| 2025-09-04 | 3.95 | 3.98 | 0.02 | 0.51% | 3.92 | 3.99 | 812559 | 32185 | 0.47% |
| 2025-09-03 | 4.02 | 3.96 | -0.05 | -1.25% | 3.95 | 4.03 | 730884 | 29016 | 0.43% |
| 2025-09-02 | 4.01 | 4.01 | 0.02 | 0.50% | 3.99 | 4.05 | 897186 | 36035 | 0.52% |
| 2025-09-01 | 4.09 | 3.99 | -0.08 | -1.97% | 3.99 | 4.12 | 1698988 | 68534 | 0.99% |
| 2025-08-29 | 4.17 | 4.07 | -0.08 | -1.93% | 4.06 | 4.23 | 1442391 | 59522 | 0.84% |
| 2025-08-28 | 4.10 | 4.15 | 0.04 | 0.97% | 4.09 | 4.19 | 1051828 | 43543 | 0.61% |
| 2025-08-27 | 4.17 | 4.11 | -0.06 | -1.44% | 4.10 | 4.22 | 1056423 | 43951 | 0.62% |
| 2025-08-26 | 4.17 | 4.17 | 0.00 | 0.00% | 4.14 | 4.21 | 790636 | 32993 | 0.46% |
| 2025-08-25 | 4.09 | 4.17 | 0.09 | 2.21% | 4.07 | 4.17 | 836531 | 34527 | 0.49% |
| 2025-08-22 | 4.15 | 4.08 | -0.07 | -1.69% | 4.06 | 4.15 | 952201 | 38857 | 0.56% |
| 2025-08-21 | 4.15 | 4.15 | 0.00 | 0.00% | 4.09 | 4.18 | 760124 | 31571 | 0.44% |
| 2025-08-20 | 4.08 | 4.15 | 0.08 | 1.97% | 4.04 | 4.15 | 948400 | 38934 | 0.55% |
| 2025-08-19 | 4.02 | 4.07 | 0.04 | 0.99% | 4.00 | 4.09 | 860795 | 34937 | 0.50% |
| 2025-08-18 | 4.01 | 4.03 | 0.02 | 0.50% | 3.98 | 4.07 | 983329 | 39678 | 0.57% |
| 2025-08-15 | 3.85 | 4.01 | 0.16 | 4.16% | 3.83 | 4.04 | 1895514 | 75027 | 1.11% |
| 2025-08-14 | 3.87 | 3.85 | -0.02 | -0.52% | 3.84 | 3.88 | 554834 | 21401 | 0.32% |
| 2025-08-13 | 3.86 | 3.87 | 0.02 | 0.52% | 3.85 | 3.88 | 735481 | 28415 | 0.43% |
| 2025-08-12 | 3.82 | 3.85 | 0.01 | 0.26% | 3.82 | 3.86 | 518717 | 19940 | 0.30% |
| 2025-08-11 | 3.83 | 3.84 | 0.01 | 0.26% | 3.81 | 3.84 | 431326 | 16502 | 0.25% |
| 2025-08-08 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.83 | 345757 | 13194 | 0.20% |
| 2025-08-07 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.84 | 446587 | 17069 | 0.26% |
| 2025-08-06 | 3.82 | 3.81 | -0.01 | -0.26% | 3.79 | 3.82 | 398964 | 15174 | 0.23% |
| 2025-08-05 | 3.79 | 3.82 | 0.03 | 0.79% | 3.79 | 3.83 | 496716 | 18938 | 0.29% |
| 2025-08-04 | 3.78 | 3.79 | 0.00 | 0.00% | 3.77 | 3.80 | 498902 | 18892 | 0.29% |
| 2025-08-01 | 3.79 | 3.79 | 0.00 | 0.00% | 3.76 | 3.81 | 531199 | 20092 | 0.31% |
| 2025-07-31 | 3.86 | 3.79 | -0.08 | -2.07% | 3.78 | 3.87 | 951613 | 36233 | 0.56% |
| 2025-07-30 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.90 | 469491 | 18229 | 0.27% |
| 2025-07-29 | 3.90 | 3.88 | -0.03 | -0.77% | 3.86 | 3.92 | 486610 | 18895 | 0.28% |
| 2025-07-28 | 3.94 | 3.91 | -0.02 | -0.51% | 3.90 | 3.97 | 821469 | 32319 | 0.48% |
| 2025-07-25 | 3.97 | 3.93 | -0.04 | -1.01% | 3.93 | 3.98 | 629122 | 24862 | 0.37% |
| 2025-07-24 | 3.90 | 3.97 | 0.06 | 1.53% | 3.89 | 3.97 | 904784 | 35697 | 0.53% |
| 2025-07-23 | 3.91 | 3.91 | 0.03 | 0.77% | 3.91 | 4.01 | 1438856 | 56903 | 0.84% |
| 2025-07-22 | 3.85 | 3.88 | 0.03 | 0.78% | 3.82 | 3.88 | 758320 | 29187 | 0.44% |
| 2025-07-21 | 3.82 | 3.85 | 0.03 | 0.79% | 3.81 | 3.86 | 772574 | 29641 | 0.45% |
| 2025-07-18 | 3.82 | 3.82 | 0.00 | 0.00% | 3.81 | 3.83 | 371299 | 14182 | 0.22% |
| 2025-07-17 | 3.83 | 3.82 | 0.00 | 0.00% | 3.80 | 3.84 | 468251 | 17853 | 0.27% |
| 2025-07-16 | 3.81 | 3.82 | 0.00 | 0.00% | 3.80 | 3.84 | 747582 | 28602 | 0.44% |
| 2025-07-15 | 3.83 | 3.82 | 0.00 | 0.00% | 3.75 | 3.84 | 1218270 | 46209 | 0.71% |
| 2025-07-14 | 3.84 | 3.82 | -0.02 | -0.52% | 3.82 | 3.86 | 572052 | 21944 | 0.33% |
| 2025-07-11 | 3.84 | 3.84 | 0.01 | 0.26% | 3.83 | 3.87 | 740259 | 28525 | 0.43% |
| 2025-07-10 | 3.82 | 3.83 | 0.01 | 0.26% | 3.81 | 3.84 | 593758 | 22724 | 0.35% |
| 2025-07-09 | 3.82 | 3.82 | -0.01 | -0.26% | 3.81 | 3.86 | 713926 | 27372 | 0.42% |
| 2025-07-08 | 3.81 | 3.83 | 0.01 | 0.26% | 3.79 | 3.83 | 637301 | 24300 | 0.37% |
| 2025-07-07 | 3.81 | 3.82 | 0.01 | 0.26% | 3.80 | 3.84 | 667240 | 25490 | 0.39% |
| 2025-07-04 | 3.89 | 3.81 | -0.07 | -1.80% | 3.78 | 3.89 | 1642909 | 62709 | 0.96% |
| 2025-07-03 | 3.93 | 3.88 | -0.06 | -1.52% | 3.87 | 3.94 | 863810 | 33650 | 0.50% |
| 2025-07-02 | 4.00 | 3.94 | -0.05 | -1.25% | 3.93 | 4.01 | 654520 | 25916 | 0.38% |
| 2025-07-01 | 4.04 | 3.99 | -0.04 | -0.99% | 3.98 | 4.09 | 581385 | 23404 | 0.34% |
| 2025-06-30 | 4.08 | 4.03 | -0.07 | -1.71% | 4.02 | 4.12 | 521593 | 21110 | 0.30% |
| 2025-06-27 | 4.07 | 4.10 | 0.03 | 0.74% | 4.05 | 4.14 | 808918 | 33167 | 0.47% |
| 2025-06-26 | 4.07 | 4.07 | 0.00 | 0.00% | 4.01 | 4.08 | 507359 | 20520 | 0.30% |
| 2025-06-25 | 4.03 | 4.07 | 0.04 | 0.99% | 4.03 | 4.08 | 537854 | 21841 | 0.31% |
| 2025-06-24 | 3.98 | 4.03 | 0.09 | 2.28% | 3.98 | 4.08 | 816081 | 32932 | 0.48% |
| 2025-06-23 | 3.92 | 3.94 | 0.00 | 0.00% | 3.84 | 3.95 | 572858 | 22368 | 0.33% |
| 2025-06-20 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 4.02 | 446379 | 17696 | 0.26% |
| 2025-06-19 | 4.00 | 3.97 | -0.01 | -0.25% | 3.97 | 4.01 | 409978 | 16346 | 0.24% |
| 2025-06-18 | 4.02 | 3.98 | -0.05 | -1.24% | 3.98 | 4.03 | 456515 | 18279 | 0.27% |
| 2025-06-17 | 3.99 | 4.03 | 0.04 | 1.00% | 3.98 | 4.06 | 455234 | 18277 | 0.27% |
| 2025-06-16 | 3.96 | 3.99 | 0.01 | 0.25% | 3.92 | 4.01 | 669761 | 26578 | 0.39% |
| 2025-06-13 | 4.00 | 3.98 | -0.06 | -1.49% | 3.95 | 4.05 | 868472 | 34629 | 0.51% |
| 2025-06-12 | 4.02 | 4.04 | 0.00 | 0.00% | 3.95 | 4.06 | 699624 | 28018 | 0.41% |
| 2025-06-11 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.10 | 548358 | 22194 | 0.32% |
| 2025-06-10 | 3.96 | 4.03 | 0.06 | 1.51% | 3.95 | 4.05 | 818134 | 32800 | 0.48% |
| 2025-06-09 | 3.96 | 3.97 | 0.01 | 0.25% | 3.92 | 4.00 | 558838 | 22134 | 0.33% |