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 | 4.48 | 4.43 | -0.04 | -0.89% | 4.35 | 4.49 | 541139 | 23839 | 3.25% |
| 2025-09-15 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.55 | 399482 | 17887 | 2.40% |
| 2025-09-12 | 4.47 | 4.51 | 0.04 | 0.89% | 4.47 | 4.58 | 685578 | 31032 | 4.11% |
| 2025-09-11 | 4.43 | 4.47 | 0.04 | 0.90% | 4.37 | 4.47 | 545999 | 24101 | 3.28% |
| 2025-09-10 | 4.50 | 4.43 | -0.02 | -0.45% | 4.43 | 4.55 | 580236 | 25996 | 3.48% |
| 2025-09-09 | 4.50 | 4.45 | -0.06 | -1.33% | 4.43 | 4.52 | 499717 | 22326 | 3.00% |
| 2025-09-08 | 4.47 | 4.51 | 0.06 | 1.35% | 4.44 | 4.60 | 621118 | 27980 | 3.73% |
| 2025-09-05 | 4.32 | 4.45 | 0.10 | 2.30% | 4.32 | 4.45 | 490698 | 21553 | 2.94% |
| 2025-09-04 | 4.37 | 4.35 | -0.02 | -0.46% | 4.27 | 4.42 | 593649 | 25884 | 3.56% |
| 2025-09-03 | 4.51 | 4.37 | -0.13 | -2.89% | 4.34 | 4.54 | 588080 | 25907 | 3.53% |
| 2025-09-02 | 4.61 | 4.50 | -0.11 | -2.39% | 4.45 | 4.62 | 763850 | 34421 | 4.58% |
| 2025-09-01 | 4.66 | 4.61 | 0.01 | 0.22% | 4.56 | 4.68 | 694467 | 32051 | 4.17% |
| 2025-08-29 | 4.61 | 4.60 | -0.08 | -1.71% | 4.57 | 4.68 | 780785 | 36070 | 5.31% |
| 2025-08-28 | 4.55 | 4.68 | 0.11 | 2.41% | 4.53 | 4.72 | 1159873 | 53814 | 7.89% |
| 2025-08-27 | 4.78 | 4.57 | -0.18 | -3.79% | 4.55 | 4.79 | 1169220 | 54606 | 7.96% |
| 2025-08-26 | 4.69 | 4.75 | 0.06 | 1.28% | 4.61 | 4.83 | 1439924 | 68140 | 9.80% |
| 2025-08-25 | 4.60 | 4.69 | 0.09 | 1.96% | 4.60 | 4.83 | 1534620 | 72421 | 10.44% |
| 2025-08-22 | 4.56 | 4.60 | -0.03 | -0.65% | 4.52 | 4.69 | 1463133 | 67183 | 9.96% |
| 2025-08-21 | 4.81 | 4.63 | -0.09 | -1.91% | 4.58 | 4.94 | 2981178 | 141635 | 20.29% |
| 2025-08-20 | 4.28 | 4.72 | 0.43 | 10.02% | 4.24 | 4.72 | 1883836 | 86360 | 12.82% |
| 2025-08-19 | 4.26 | 4.29 | 0.02 | 0.47% | 4.22 | 4.33 | 548680 | 23397 | 3.73% |
| 2025-08-18 | 4.30 | 4.27 | -0.01 | -0.23% | 4.24 | 4.36 | 569612 | 24359 | 3.88% |
| 2025-08-15 | 4.12 | 4.28 | 0.14 | 3.38% | 4.12 | 4.29 | 751863 | 31911 | 5.12% |
| 2025-08-14 | 4.21 | 4.14 | -0.07 | -1.66% | 4.13 | 4.23 | 445895 | 18615 | 3.03% |
| 2025-08-13 | 4.20 | 4.21 | 0.02 | 0.48% | 4.18 | 4.23 | 488869 | 20541 | 3.33% |
| 2025-08-12 | 4.21 | 4.19 | -0.07 | -1.64% | 4.18 | 4.25 | 709939 | 29829 | 4.83% |
| 2025-08-11 | 4.07 | 4.26 | 0.19 | 4.67% | 4.05 | 4.45 | 1342242 | 57054 | 9.14% |
| 2025-08-08 | 4.05 | 4.07 | 0.01 | 0.25% | 4.04 | 4.09 | 217518 | 8843 | 1.48% |
| 2025-08-07 | 4.09 | 4.06 | -0.02 | -0.49% | 4.05 | 4.12 | 227495 | 9269 | 1.55% |
| 2025-08-06 | 4.09 | 4.08 | -0.01 | -0.24% | 4.04 | 4.09 | 257931 | 10487 | 1.76% |
| 2025-08-05 | 4.07 | 4.09 | 0.03 | 0.74% | 4.06 | 4.10 | 250157 | 10216 | 1.70% |
| 2025-08-04 | 4.02 | 4.06 | 0.04 | 1.00% | 3.99 | 4.07 | 256877 | 10344 | 1.75% |
| 2025-08-01 | 4.03 | 4.02 | 0.00 | 0.00% | 4.00 | 4.05 | 221529 | 8909 | 1.51% |
| 2025-07-31 | 4.12 | 4.02 | -0.11 | -2.66% | 4.01 | 4.12 | 424237 | 17178 | 2.89% |
| 2025-07-30 | 4.17 | 4.13 | -0.04 | -0.96% | 4.09 | 4.17 | 313874 | 12981 | 2.14% |
| 2025-07-29 | 4.17 | 4.17 | -0.01 | -0.24% | 4.13 | 4.20 | 296720 | 12328 | 2.02% |
| 2025-07-28 | 4.20 | 4.18 | -0.02 | -0.48% | 4.13 | 4.23 | 358772 | 15007 | 2.44% |
| 2025-07-25 | 4.23 | 4.20 | -0.02 | -0.47% | 4.18 | 4.24 | 425300 | 17893 | 2.89% |
| 2025-07-24 | 4.13 | 4.22 | 0.09 | 2.18% | 4.11 | 4.23 | 589492 | 24694 | 4.01% |
| 2025-07-23 | 4.16 | 4.13 | -0.03 | -0.72% | 4.12 | 4.18 | 504106 | 20942 | 3.43% |
| 2025-07-22 | 4.17 | 4.16 | 0.00 | 0.00% | 4.10 | 4.18 | 463887 | 19191 | 3.16% |
| 2025-07-21 | 4.07 | 4.16 | 0.10 | 2.46% | 4.07 | 4.17 | 610553 | 25217 | 4.16% |
| 2025-07-18 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 266637 | 10821 | 1.81% |
| 2025-07-17 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.06 | 226833 | 9167 | 1.54% |
| 2025-07-16 | 4.02 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 228534 | 9211 | 1.56% |
| 2025-07-15 | 4.08 | 4.03 | -0.04 | -0.98% | 4.00 | 4.09 | 370521 | 14939 | 2.52% |
| 2025-07-14 | 4.11 | 4.07 | -0.02 | -0.49% | 4.07 | 4.13 | 325587 | 13332 | 2.22% |
| 2025-07-11 | 4.07 | 4.09 | 0.01 | 0.25% | 4.06 | 4.13 | 473514 | 19369 | 3.22% |
| 2025-07-10 | 4.04 | 4.08 | 0.03 | 0.74% | 4.03 | 4.09 | 447149 | 18180 | 3.04% |
| 2025-07-09 | 4.12 | 4.05 | -0.06 | -1.46% | 4.03 | 4.15 | 680594 | 27717 | 4.63% |
| 2025-07-08 | 3.94 | 4.11 | 0.17 | 4.31% | 3.93 | 4.33 | 1228134 | 50761 | 8.36% |
| 2025-07-07 | 3.92 | 3.94 | 0.02 | 0.51% | 3.90 | 3.94 | 220402 | 8647 | 1.50% |
| 2025-07-04 | 3.95 | 3.92 | -0.03 | -0.76% | 3.91 | 3.97 | 318938 | 12546 | 2.17% |
| 2025-07-03 | 3.99 | 3.95 | -0.04 | -1.00% | 3.93 | 4.00 | 365598 | 14450 | 2.49% |
| 2025-07-02 | 3.98 | 3.99 | 0.01 | 0.25% | 3.96 | 4.02 | 472899 | 18889 | 3.22% |
| 2025-07-01 | 3.99 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 418827 | 16622 | 2.85% |
| 2025-06-30 | 4.04 | 3.99 | -0.06 | -1.48% | 3.96 | 4.08 | 689655 | 27588 | 4.69% |
| 2025-06-27 | 3.89 | 4.05 | 0.23 | 6.02% | 3.89 | 4.13 | 1477251 | 59518 | 10.05% |
| 2025-06-26 | 3.86 | 3.82 | -0.04 | -1.04% | 3.81 | 3.86 | 229471 | 8794 | 1.56% |
| 2025-06-25 | 3.84 | 3.86 | 0.02 | 0.52% | 3.80 | 3.86 | 267410 | 10226 | 1.82% |
| 2025-06-24 | 3.78 | 3.84 | 0.07 | 1.86% | 3.77 | 3.84 | 227996 | 8693 | 1.55% |
| 2025-06-23 | 3.72 | 3.77 | 0.03 | 0.80% | 3.70 | 3.78 | 191206 | 7180 | 1.30% |
| 2025-06-20 | 3.71 | 3.74 | 0.01 | 0.27% | 3.71 | 3.76 | 184450 | 6896 | 1.26% |
| 2025-06-19 | 3.82 | 3.73 | -0.09 | -2.36% | 3.71 | 3.82 | 376508 | 14119 | 2.56% |
| 2025-06-18 | 3.85 | 3.82 | -0.05 | -1.29% | 3.79 | 3.87 | 250070 | 9562 | 1.70% |
| 2025-06-17 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.90 | 213672 | 8269 | 1.45% |
| 2025-06-16 | 3.89 | 3.89 | 0.01 | 0.26% | 3.87 | 3.91 | 230068 | 8939 | 1.57% |
| 2025-06-13 | 3.91 | 3.88 | -0.02 | -0.51% | 3.83 | 3.92 | 409016 | 15855 | 2.78% |
| 2025-06-12 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.00 | 268007 | 10635 | 1.82% |
| 2025-06-11 | 3.92 | 4.00 | 0.08 | 2.04% | 3.91 | 4.02 | 520357 | 20746 | 3.54% |
| 2025-06-10 | 3.95 | 3.92 | -0.04 | -1.01% | 3.88 | 3.96 | 389109 | 15265 | 2.65% |
| 2025-06-09 | 3.98 | 3.96 | -0.02 | -0.50% | 3.94 | 4.00 | 447372 | 17681 | 3.04% |