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 | 3.96 | -0.12 | -2.94% | 3.94 | 4.12 | 166820 | 6671 | 2.44% |
| 2025-09-15 | 3.96 | 4.08 | 0.19 | 4.88% | 3.93 | 4.08 | 211647 | 8589 | 3.09% |
| 2025-09-12 | 3.71 | 3.89 | 0.19 | 5.14% | 3.68 | 3.89 | 131675 | 5022 | 1.92% |
| 2025-09-11 | 3.73 | 3.70 | 0.00 | 0.00% | 3.66 | 3.73 | 60204 | 2223 | 0.88% |
| 2025-09-10 | 3.59 | 3.70 | 0.09 | 2.49% | 3.57 | 3.77 | 108707 | 4018 | 1.59% |
| 2025-09-09 | 3.74 | 3.61 | -0.14 | -3.73% | 3.58 | 3.74 | 136281 | 4967 | 1.99% |
| 2025-09-08 | 3.80 | 3.75 | -0.06 | -1.57% | 3.74 | 3.80 | 70138 | 2639 | 1.02% |
| 2025-09-05 | 3.79 | 3.81 | 0.00 | 0.00% | 3.73 | 3.84 | 92548 | 3494 | 1.35% |
| 2025-09-04 | 3.75 | 3.81 | 0.03 | 0.79% | 3.75 | 3.90 | 94267 | 3608 | 1.38% |
| 2025-09-03 | 3.87 | 3.78 | -0.10 | -2.58% | 3.77 | 3.88 | 83773 | 3192 | 1.22% |
| 2025-09-02 | 3.89 | 3.88 | -0.01 | -0.26% | 3.82 | 3.93 | 84798 | 3272 | 1.24% |
| 2025-09-01 | 3.96 | 3.89 | -0.14 | -3.47% | 3.85 | 3.98 | 139246 | 5411 | 2.03% |
| 2025-08-29 | 3.95 | 4.03 | 0.10 | 2.54% | 3.81 | 4.12 | 163708 | 6479 | 2.39% |
| 2025-08-28 | 3.94 | 3.93 | -0.01 | -0.25% | 3.90 | 4.02 | 103015 | 4066 | 1.50% |
| 2025-08-27 | 4.00 | 3.94 | -0.14 | -3.43% | 3.94 | 4.05 | 139720 | 5576 | 2.04% |
| 2025-08-26 | 4.25 | 4.08 | -0.21 | -4.90% | 4.08 | 4.25 | 189594 | 7830 | 2.77% |
| 2025-08-25 | 4.25 | 4.29 | 0.01 | 0.23% | 4.08 | 4.46 | 197272 | 8288 | 2.88% |
| 2025-08-22 | 4.37 | 4.28 | -0.10 | -2.28% | 4.25 | 4.41 | 121814 | 5269 | 1.78% |
| 2025-08-21 | 4.45 | 4.38 | -0.03 | -0.68% | 4.36 | 4.56 | 128080 | 5684 | 1.87% |
| 2025-08-20 | 4.43 | 4.41 | 0.07 | 1.61% | 4.29 | 4.51 | 219155 | 9642 | 3.20% |
| 2025-08-19 | 4.15 | 4.34 | 0.21 | 5.08% | 4.14 | 4.34 | 134100 | 5759 | 1.96% |
| 2025-08-18 | 3.94 | 4.13 | 0.20 | 5.09% | 3.90 | 4.13 | 180782 | 7414 | 2.64% |
| 2025-08-15 | 3.93 | 3.93 | -0.01 | -0.25% | 3.86 | 3.97 | 87246 | 3407 | 1.27% |
| 2025-08-14 | 3.98 | 3.94 | -0.06 | -1.50% | 3.93 | 4.00 | 63967 | 2527 | 0.93% |
| 2025-08-13 | 4.06 | 4.00 | -0.06 | -1.48% | 3.99 | 4.08 | 73840 | 2970 | 1.08% |
| 2025-08-12 | 4.08 | 4.06 | -0.02 | -0.49% | 4.03 | 4.14 | 79219 | 3229 | 1.16% |
| 2025-08-11 | 4.02 | 4.08 | 0.11 | 2.77% | 3.98 | 4.08 | 98559 | 3968 | 1.44% |
| 2025-08-08 | 3.97 | 3.97 | 0.00 | 0.00% | 3.93 | 4.01 | 60286 | 2388 | 0.88% |
| 2025-08-07 | 3.97 | 3.97 | 0.01 | 0.25% | 3.95 | 4.07 | 104808 | 4185 | 1.53% |
| 2025-08-06 | 3.98 | 3.96 | -0.05 | -1.25% | 3.93 | 4.05 | 134248 | 5322 | 1.96% |
| 2025-08-05 | 4.13 | 4.01 | -0.13 | -3.14% | 3.98 | 4.17 | 112213 | 4553 | 1.64% |
| 2025-08-04 | 4.14 | 4.14 | -0.04 | -0.96% | 3.98 | 4.18 | 113991 | 4635 | 1.66% |
| 2025-08-01 | 4.27 | 4.18 | -0.10 | -2.34% | 4.16 | 4.30 | 83111 | 3493 | 1.21% |
| 2025-07-31 | 4.23 | 4.28 | 0.03 | 0.71% | 4.23 | 4.33 | 52952 | 2273 | 0.77% |
| 2025-07-30 | 4.29 | 4.25 | -0.04 | -0.93% | 4.25 | 4.30 | 48729 | 2077 | 0.71% |
| 2025-07-29 | 4.31 | 4.29 | -0.02 | -0.46% | 4.28 | 4.33 | 49598 | 2131 | 0.72% |
| 2025-07-28 | 4.35 | 4.31 | 0.00 | 0.00% | 4.29 | 4.36 | 53645 | 2311 | 0.78% |
| 2025-07-25 | 4.34 | 4.31 | -0.03 | -0.69% | 4.27 | 4.35 | 47507 | 2043 | 0.69% |
| 2025-07-24 | 4.36 | 4.34 | 0.00 | 0.00% | 4.33 | 4.39 | 48329 | 2099 | 0.71% |
| 2025-07-23 | 4.40 | 4.34 | -0.06 | -1.36% | 4.32 | 4.40 | 54975 | 2391 | 0.80% |
| 2025-07-22 | 4.42 | 4.40 | -0.01 | -0.23% | 4.37 | 4.46 | 50528 | 2225 | 0.74% |
| 2025-07-21 | 4.45 | 4.41 | -0.07 | -1.56% | 4.39 | 4.49 | 72068 | 3186 | 1.05% |
| 2025-07-18 | 4.54 | 4.48 | -0.11 | -2.40% | 4.44 | 4.56 | 87494 | 3916 | 1.28% |
| 2025-07-17 | 4.42 | 4.59 | 0.17 | 3.85% | 4.42 | 4.64 | 122900 | 5648 | 1.79% |
| 2025-07-16 | 4.40 | 4.42 | 0.07 | 1.61% | 4.36 | 4.47 | 50225 | 2222 | 0.73% |
| 2025-07-15 | 4.52 | 4.35 | -0.12 | -2.68% | 4.29 | 4.52 | 69482 | 3036 | 1.01% |
| 2025-07-14 | 4.60 | 4.47 | -0.13 | -2.83% | 4.46 | 4.61 | 128935 | 5817 | 1.88% |
| 2025-07-11 | 4.40 | 4.60 | 0.22 | 5.02% | 4.39 | 4.60 | 116616 | 5303 | 1.70% |
| 2025-07-10 | 4.42 | 4.38 | -0.03 | -0.68% | 4.37 | 4.44 | 49336 | 2168 | 0.72% |
| 2025-07-09 | 4.53 | 4.41 | -0.11 | -2.43% | 4.40 | 4.53 | 73882 | 3276 | 1.08% |
| 2025-07-08 | 4.45 | 4.52 | 0.03 | 0.67% | 4.43 | 4.54 | 49855 | 2231 | 0.73% |
| 2025-07-07 | 4.49 | 4.49 | 0.00 | 0.00% | 4.44 | 4.58 | 51182 | 2292 | 0.75% |
| 2025-07-04 | 4.50 | 4.49 | -0.04 | -0.88% | 4.47 | 4.55 | 38670 | 1735 | 0.56% |
| 2025-07-03 | 4.61 | 4.53 | -0.10 | -2.16% | 4.53 | 4.63 | 45926 | 2103 | 0.67% |
| 2025-07-02 | 4.60 | 4.63 | 0.01 | 0.22% | 4.55 | 4.65 | 38855 | 1791 | 0.57% |
| 2025-07-01 | 4.68 | 4.62 | -0.06 | -1.28% | 4.56 | 4.71 | 60133 | 2773 | 0.88% |
| 2025-06-30 | 4.79 | 4.68 | -0.06 | -1.27% | 4.64 | 4.80 | 69462 | 3258 | 1.01% |
| 2025-06-27 | 4.80 | 4.74 | 0.03 | 0.64% | 4.71 | 4.85 | 81200 | 3878 | 1.19% |
| 2025-06-26 | 4.75 | 4.71 | 0.01 | 0.21% | 4.63 | 4.77 | 69439 | 3250 | 1.01% |
| 2025-06-25 | 4.55 | 4.70 | 0.19 | 4.21% | 4.50 | 4.73 | 96874 | 4502 | 1.41% |
| 2025-06-24 | 4.44 | 4.51 | 0.07 | 1.58% | 4.44 | 4.55 | 78021 | 3511 | 1.14% |
| 2025-06-23 | 4.25 | 4.44 | 0.12 | 2.78% | 4.21 | 4.54 | 110900 | 4830 | 1.62% |
| 2025-06-20 | 4.29 | 4.32 | 0.03 | 0.70% | 4.26 | 4.39 | 75661 | 3275 | 1.10% |
| 2025-06-19 | 4.45 | 4.29 | -0.18 | -4.03% | 4.27 | 4.48 | 89997 | 3911 | 1.31% |
| 2025-06-18 | 4.43 | 4.47 | 0.02 | 0.45% | 4.24 | 4.55 | 73969 | 3284 | 1.08% |
| 2025-06-17 | 4.60 | 4.45 | -0.16 | -3.47% | 4.38 | 4.61 | 125477 | 5599 | 1.83% |
| 2025-06-16 | 4.64 | 4.61 | 0.02 | 0.44% | 4.58 | 4.67 | 49118 | 2267 | 0.72% |
| 2025-06-13 | 4.68 | 4.59 | -0.13 | -2.75% | 4.54 | 4.69 | 80126 | 3689 | 1.17% |
| 2025-06-12 | 4.74 | 4.72 | 0.16 | 3.51% | 4.65 | 4.79 | 126514 | 5984 | 1.85% |
| 2025-06-11 | 4.67 | 4.56 | -0.11 | -2.36% | 4.54 | 4.68 | 113346 | 5217 | 1.65% |
| 2025-06-10 | 4.75 | 4.67 | -0.06 | -1.27% | 4.56 | 4.77 | 99515 | 4643 | 1.45% |
| 2025-06-09 | 4.72 | 4.73 | 0.02 | 0.42% | 4.69 | 4.77 | 54765 | 2583 | 0.80% |