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 | 4.25 | 4.22 | -0.02 | -0.47% | 4.15 | 4.30 | 1018942 | 42892 | 5.64% |
| 2025-09-12 | 4.16 | 4.24 | 0.10 | 2.42% | 4.12 | 4.34 | 2117845 | 89571 | 11.73% |
| 2025-09-11 | 3.98 | 4.14 | 0.16 | 4.02% | 3.93 | 4.15 | 1315098 | 53396 | 7.28% |
| 2025-09-10 | 3.99 | 3.98 | 0.00 | 0.00% | 3.95 | 4.03 | 511566 | 20381 | 2.83% |
| 2025-09-09 | 4.02 | 3.98 | -0.04 | -1.00% | 3.96 | 4.06 | 733082 | 29369 | 4.06% |
| 2025-09-08 | 4.03 | 4.02 | -0.01 | -0.25% | 3.99 | 4.08 | 772386 | 31088 | 4.28% |
| 2025-09-05 | 3.92 | 4.03 | 0.12 | 3.07% | 3.90 | 4.04 | 878507 | 34908 | 4.86% |
| 2025-09-04 | 3.99 | 3.91 | -0.05 | -1.26% | 3.84 | 4.06 | 1112030 | 44196 | 6.16% |
| 2025-09-03 | 4.06 | 3.96 | -0.10 | -2.46% | 3.94 | 4.10 | 911802 | 36639 | 5.05% |
| 2025-09-02 | 4.15 | 4.06 | -0.09 | -2.17% | 4.01 | 4.15 | 1119942 | 45593 | 6.20% |
| 2025-09-01 | 4.15 | 4.15 | 0.00 | 0.00% | 4.11 | 4.19 | 945000 | 39191 | 5.23% |
| 2025-08-29 | 4.25 | 4.15 | -0.05 | -1.19% | 4.12 | 4.25 | 906355 | 37692 | 5.02% |
| 2025-08-28 | 4.15 | 4.20 | 0.04 | 0.96% | 4.02 | 4.21 | 1581114 | 65300 | 8.75% |
| 2025-08-27 | 4.33 | 4.16 | -0.17 | -3.93% | 4.15 | 4.37 | 1880028 | 80302 | 10.41% |
| 2025-08-26 | 4.37 | 4.33 | -0.06 | -1.37% | 4.29 | 4.39 | 1350415 | 58609 | 7.48% |
| 2025-08-25 | 4.53 | 4.39 | -0.09 | -2.01% | 4.36 | 4.53 | 2187073 | 96943 | 12.11% |
| 2025-08-22 | 4.47 | 4.48 | 0.05 | 1.13% | 4.40 | 4.57 | 1909194 | 85282 | 10.57% |
| 2025-08-21 | 4.57 | 4.43 | -0.21 | -4.53% | 4.40 | 4.74 | 2521371 | 113773 | 13.96% |
| 2025-08-20 | 4.68 | 4.64 | -0.14 | -2.93% | 4.52 | 4.89 | 3022110 | 141346 | 16.73% |
| 2025-08-19 | 4.59 | 4.78 | 0.18 | 3.91% | 4.39 | 5.04 | 4676778 | 218778 | 25.89% |
| 2025-08-18 | 4.80 | 4.60 | -0.14 | -2.95% | 4.51 | 4.80 | 4913350 | 226064 | 27.20% |
| 2025-08-15 | 4.34 | 4.74 | 0.43 | 9.98% | 4.27 | 4.74 | 5532300 | 256139 | 30.63% |
| 2025-08-14 | 4.32 | 4.31 | 0.07 | 1.65% | 4.31 | 4.66 | 5329944 | 241370 | 29.51% |
| 2025-08-13 | 4.13 | 4.24 | 0.05 | 1.19% | 4.12 | 4.29 | 2276362 | 95878 | 12.60% |
| 2025-08-12 | 4.01 | 4.19 | 0.17 | 4.23% | 3.98 | 4.30 | 2902374 | 121294 | 16.07% |
| 2025-08-11 | 3.96 | 4.02 | 0.02 | 0.50% | 3.86 | 4.03 | 1476100 | 58520 | 8.17% |
| 2025-08-08 | 3.95 | 4.00 | 0.04 | 1.01% | 3.94 | 4.05 | 1529225 | 60989 | 8.47% |
| 2025-08-07 | 3.93 | 3.96 | 0.01 | 0.25% | 3.91 | 4.05 | 1879452 | 74542 | 10.41% |
| 2025-08-06 | 3.79 | 3.95 | 0.06 | 1.54% | 3.77 | 4.03 | 3027660 | 118317 | 16.76% |
| 2025-08-05 | 3.59 | 3.89 | 0.29 | 8.06% | 3.56 | 3.96 | 3844558 | 147073 | 21.29% |
| 2025-08-04 | 3.50 | 3.60 | 0.07 | 1.98% | 3.47 | 3.61 | 798140 | 28328 | 4.42% |
| 2025-08-01 | 3.66 | 3.53 | -0.10 | -2.75% | 3.52 | 3.68 | 1234214 | 44135 | 6.83% |
| 2025-07-31 | 3.60 | 3.63 | 0.01 | 0.28% | 3.52 | 3.69 | 1771880 | 64234 | 9.81% |
| 2025-07-30 | 3.58 | 3.62 | 0.09 | 2.55% | 3.56 | 3.73 | 2691563 | 97839 | 14.90% |
| 2025-07-29 | 3.36 | 3.53 | 0.16 | 4.75% | 3.35 | 3.55 | 1740336 | 60175 | 9.64% |
| 2025-07-28 | 3.40 | 3.37 | -0.04 | -1.17% | 3.36 | 3.41 | 541684 | 18302 | 3.00% |
| 2025-07-25 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.44 | 451322 | 15392 | 2.50% |
| 2025-07-24 | 3.38 | 3.43 | 0.05 | 1.48% | 3.37 | 3.43 | 590998 | 20176 | 3.27% |
| 2025-07-23 | 3.41 | 3.38 | -0.03 | -0.88% | 3.38 | 3.45 | 787408 | 26884 | 4.36% |
| 2025-07-22 | 3.44 | 3.41 | -0.02 | -0.58% | 3.38 | 3.45 | 482640 | 16427 | 2.67% |
| 2025-07-21 | 3.39 | 3.43 | 0.06 | 1.78% | 3.38 | 3.44 | 612768 | 20944 | 3.39% |
| 2025-07-18 | 3.38 | 3.37 | -0.02 | -0.59% | 3.35 | 3.40 | 397210 | 13385 | 2.20% |
| 2025-07-17 | 3.36 | 3.39 | 0.02 | 0.59% | 3.35 | 3.39 | 375299 | 12658 | 2.08% |
| 2025-07-16 | 3.39 | 3.37 | -0.02 | -0.59% | 3.35 | 3.42 | 441501 | 14915 | 2.44% |
| 2025-07-15 | 3.41 | 3.39 | -0.02 | -0.59% | 3.34 | 3.44 | 650824 | 22045 | 3.60% |
| 2025-07-14 | 3.46 | 3.41 | -0.05 | -1.45% | 3.40 | 3.46 | 645997 | 22055 | 3.58% |
| 2025-07-11 | 3.45 | 3.46 | -0.04 | -1.14% | 3.41 | 3.49 | 995236 | 34269 | 5.51% |
| 2025-07-10 | 3.38 | 3.50 | 0.10 | 2.94% | 3.38 | 3.56 | 1595805 | 55670 | 8.84% |
| 2025-07-09 | 3.48 | 3.40 | -0.06 | -1.73% | 3.38 | 3.48 | 859012 | 29332 | 4.76% |
| 2025-07-08 | 3.31 | 3.46 | 0.14 | 4.22% | 3.30 | 3.47 | 1529481 | 52152 | 8.47% |
| 2025-07-07 | 3.29 | 3.32 | 0.00 | 0.00% | 3.29 | 3.33 | 342599 | 11346 | 1.90% |
| 2025-07-04 | 3.35 | 3.32 | -0.02 | -0.60% | 3.31 | 3.38 | 641440 | 21459 | 3.55% |
| 2025-07-03 | 3.33 | 3.34 | 0.01 | 0.30% | 3.32 | 3.43 | 513306 | 17208 | 2.84% |
| 2025-07-02 | 3.32 | 3.33 | -0.01 | -0.30% | 3.29 | 3.35 | 484298 | 16070 | 2.68% |
| 2025-07-01 | 3.33 | 3.34 | 0.00 | 0.00% | 3.30 | 3.35 | 558641 | 18572 | 3.09% |
| 2025-06-30 | 3.39 | 3.34 | 0.00 | 0.00% | 3.32 | 3.40 | 633916 | 21165 | 3.51% |
| 2025-06-27 | 3.28 | 3.34 | 0.05 | 1.52% | 3.28 | 3.36 | 890128 | 29644 | 4.93% |
| 2025-06-26 | 3.23 | 3.29 | 0.06 | 1.86% | 3.23 | 3.38 | 1086717 | 36068 | 6.02% |
| 2025-06-25 | 3.23 | 3.23 | 0.01 | 0.31% | 3.19 | 3.25 | 415200 | 13347 | 2.30% |
| 2025-06-24 | 3.16 | 3.22 | 0.07 | 2.22% | 3.15 | 3.22 | 417794 | 13384 | 2.31% |
| 2025-06-23 | 3.12 | 3.15 | 0.02 | 0.64% | 3.09 | 3.16 | 338743 | 10636 | 1.88% |
| 2025-06-20 | 3.16 | 3.13 | -0.04 | -1.26% | 3.13 | 3.19 | 347871 | 10944 | 1.93% |
| 2025-06-19 | 3.21 | 3.17 | -0.04 | -1.25% | 3.16 | 3.28 | 584351 | 18733 | 3.24% |
| 2025-06-18 | 3.22 | 3.21 | -0.02 | -0.62% | 3.17 | 3.23 | 364660 | 11661 | 2.02% |
| 2025-06-17 | 3.28 | 3.23 | -0.04 | -1.22% | 3.21 | 3.29 | 451658 | 14624 | 2.50% |
| 2025-06-16 | 3.25 | 3.27 | 0.02 | 0.62% | 3.22 | 3.32 | 452588 | 14870 | 2.51% |
| 2025-06-13 | 3.35 | 3.25 | -0.13 | -3.85% | 3.25 | 3.37 | 826534 | 27198 | 4.58% |
| 2025-06-12 | 3.33 | 3.38 | 0.05 | 1.50% | 3.28 | 3.40 | 1107609 | 37229 | 6.13% |
| 2025-06-11 | 3.30 | 3.33 | 0.03 | 0.91% | 3.29 | 3.38 | 692071 | 23114 | 3.83% |
| 2025-06-10 | 3.34 | 3.30 | -0.04 | -1.20% | 3.26 | 3.42 | 850409 | 28381 | 4.71% |
| 2025-06-09 | 3.35 | 3.34 | 0.02 | 0.60% | 3.29 | 3.37 | 719555 | 23963 | 3.98% |