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 | 4.25 | 4.36 | 0.09 | 2.11% | 4.24 | 4.37 | 1714106 | 74027 | 3.80% |
| 2025-09-15 | 4.19 | 4.27 | 0.05 | 1.18% | 4.13 | 4.29 | 1244662 | 52388 | 2.76% |
| 2025-09-12 | 4.15 | 4.22 | 0.10 | 2.43% | 4.12 | 4.27 | 1785568 | 74892 | 3.96% |
| 2025-09-11 | 4.12 | 4.12 | -0.02 | -0.48% | 4.06 | 4.14 | 799753 | 32756 | 1.77% |
| 2025-09-10 | 4.13 | 4.14 | -0.03 | -0.72% | 4.09 | 4.17 | 891832 | 36779 | 1.98% |
| 2025-09-09 | 4.03 | 4.17 | 0.10 | 2.46% | 4.00 | 4.23 | 1936797 | 80357 | 4.29% |
| 2025-09-08 | 3.96 | 4.07 | 0.17 | 4.36% | 3.93 | 4.07 | 1570997 | 62619 | 3.48% |
| 2025-09-05 | 3.88 | 3.90 | 0.03 | 0.78% | 3.84 | 3.91 | 821638 | 31876 | 1.82% |
| 2025-09-04 | 3.90 | 3.87 | -0.03 | -0.77% | 3.82 | 3.93 | 807587 | 31379 | 1.79% |
| 2025-09-03 | 4.04 | 3.90 | -0.12 | -2.99% | 3.89 | 4.05 | 1299661 | 51208 | 2.88% |
| 2025-09-02 | 4.06 | 4.02 | -0.05 | -1.23% | 3.98 | 4.11 | 997240 | 40355 | 2.21% |
| 2025-09-01 | 4.06 | 4.07 | -0.01 | -0.25% | 3.98 | 4.15 | 1208753 | 49202 | 2.68% |
| 2025-08-29 | 4.13 | 4.08 | 0.00 | 0.00% | 4.05 | 4.16 | 2165400 | 88851 | 4.80% |
| 2025-08-28 | 4.03 | 4.08 | 0.06 | 1.49% | 3.98 | 4.12 | 1605328 | 65259 | 3.56% |
| 2025-08-27 | 4.17 | 4.02 | -0.18 | -4.29% | 4.02 | 4.21 | 1569372 | 64399 | 3.48% |
| 2025-08-26 | 4.19 | 4.20 | -0.04 | -0.94% | 4.14 | 4.22 | 1980330 | 82720 | 4.39% |
| 2025-08-25 | 4.01 | 4.24 | 0.26 | 6.53% | 4.00 | 4.38 | 4526644 | 193014 | 10.03% |
| 2025-08-22 | 3.96 | 3.98 | 0.01 | 0.25% | 3.92 | 3.99 | 852724 | 33673 | 1.89% |
| 2025-08-21 | 3.96 | 3.97 | -0.01 | -0.25% | 3.94 | 4.00 | 704891 | 27973 | 1.56% |
| 2025-08-20 | 3.96 | 3.98 | 0.01 | 0.25% | 3.93 | 3.99 | 741343 | 29300 | 1.64% |
| 2025-08-19 | 3.96 | 3.97 | 0.03 | 0.76% | 3.96 | 4.04 | 1206823 | 48235 | 2.67% |
| 2025-08-18 | 4.00 | 3.94 | -0.07 | -1.75% | 3.92 | 4.02 | 1305728 | 51605 | 2.89% |
| 2025-08-15 | 3.86 | 4.01 | 0.15 | 3.89% | 3.86 | 4.09 | 1870347 | 75269 | 4.14% |
| 2025-08-14 | 3.94 | 3.86 | -0.07 | -1.78% | 3.86 | 4.00 | 930020 | 36622 | 2.06% |
| 2025-08-13 | 3.95 | 3.93 | -0.01 | -0.25% | 3.91 | 3.98 | 639118 | 25157 | 1.42% |
| 2025-08-12 | 3.93 | 3.94 | 0.00 | 0.00% | 3.91 | 4.01 | 845454 | 33390 | 1.87% |
| 2025-08-11 | 3.87 | 3.94 | 0.09 | 2.34% | 3.85 | 3.97 | 1456165 | 57152 | 3.23% |
| 2025-08-08 | 3.80 | 3.85 | 0.04 | 1.05% | 3.75 | 3.87 | 1383898 | 52768 | 3.07% |
| 2025-08-07 | 3.72 | 3.81 | 0.09 | 2.42% | 3.68 | 3.82 | 1358310 | 51060 | 3.01% |
| 2025-08-06 | 3.74 | 3.72 | -0.03 | -0.80% | 3.70 | 3.76 | 970075 | 36183 | 2.15% |
| 2025-08-05 | 3.73 | 3.75 | 0.01 | 0.27% | 3.73 | 3.77 | 786013 | 29477 | 1.74% |
| 2025-08-04 | 3.73 | 3.74 | 0.00 | 0.00% | 3.69 | 3.74 | 619460 | 23002 | 1.37% |
| 2025-08-01 | 3.76 | 3.74 | -0.02 | -0.53% | 3.73 | 3.78 | 645180 | 24200 | 1.43% |
| 2025-07-31 | 3.93 | 3.76 | -0.20 | -5.05% | 3.75 | 3.94 | 1812976 | 69204 | 4.02% |
| 2025-07-30 | 4.05 | 3.96 | -0.11 | -2.70% | 3.95 | 4.10 | 1424755 | 57319 | 3.16% |
| 2025-07-29 | 4.04 | 4.07 | 0.02 | 0.49% | 3.99 | 4.07 | 1137778 | 45877 | 2.52% |
| 2025-07-28 | 4.06 | 4.05 | -0.02 | -0.49% | 3.97 | 4.09 | 1248018 | 50286 | 2.76% |
| 2025-07-25 | 4.04 | 4.07 | 0.01 | 0.25% | 4.00 | 4.11 | 1499308 | 60908 | 3.32% |
| 2025-07-24 | 3.95 | 4.06 | 0.09 | 2.27% | 3.90 | 4.08 | 1726293 | 69462 | 3.82% |
| 2025-07-23 | 3.91 | 3.97 | 0.05 | 1.28% | 3.90 | 4.07 | 2246043 | 89429 | 4.98% |
| 2025-07-22 | 3.84 | 3.92 | 0.09 | 2.35% | 3.77 | 3.92 | 1717658 | 66253 | 3.80% |
| 2025-07-21 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.85 | 1078021 | 41311 | 2.39% |
| 2025-07-18 | 3.83 | 3.82 | 0.00 | 0.00% | 3.80 | 3.85 | 897882 | 34316 | 1.99% |
| 2025-07-17 | 3.82 | 3.82 | -0.01 | -0.26% | 3.76 | 3.84 | 1047971 | 39814 | 2.32% |
| 2025-07-16 | 3.85 | 3.83 | -0.04 | -1.03% | 3.80 | 3.89 | 1078663 | 41370 | 2.39% |
| 2025-07-15 | 3.90 | 3.87 | -0.08 | -2.03% | 3.80 | 3.92 | 1588014 | 61212 | 3.52% |
| 2025-07-14 | 4.05 | 3.95 | -0.14 | -3.42% | 3.93 | 4.07 | 1586924 | 63118 | 3.52% |
| 2025-07-11 | 4.09 | 4.09 | -0.03 | -0.73% | 4.04 | 4.14 | 1450558 | 59139 | 3.21% |
| 2025-07-10 | 3.93 | 4.12 | 0.18 | 4.57% | 3.92 | 4.16 | 2425103 | 98550 | 5.37% |
| 2025-07-09 | 3.90 | 3.94 | 0.04 | 1.03% | 3.89 | 3.99 | 1396647 | 54973 | 3.09% |
| 2025-07-08 | 3.87 | 3.90 | 0.02 | 0.52% | 3.84 | 3.92 | 1225317 | 47505 | 2.71% |
| 2025-07-07 | 3.70 | 3.88 | 0.18 | 4.86% | 3.69 | 3.95 | 2512974 | 96948 | 5.57% |
| 2025-07-04 | 3.76 | 3.70 | -0.06 | -1.60% | 3.69 | 3.77 | 856672 | 31957 | 1.90% |
| 2025-07-03 | 3.77 | 3.76 | -0.03 | -0.79% | 3.75 | 3.83 | 704209 | 26667 | 1.56% |
| 2025-07-02 | 3.73 | 3.79 | 0.06 | 1.61% | 3.71 | 3.80 | 891528 | 33466 | 1.97% |
| 2025-07-01 | 3.79 | 3.73 | -0.06 | -1.58% | 3.70 | 3.80 | 699670 | 26106 | 1.55% |
| 2025-06-30 | 3.74 | 3.79 | 0.05 | 1.34% | 3.73 | 3.81 | 759608 | 28724 | 1.68% |
| 2025-06-27 | 3.73 | 3.74 | 0.01 | 0.27% | 3.72 | 3.79 | 714659 | 26794 | 1.58% |
| 2025-06-26 | 3.74 | 3.73 | -0.01 | -0.27% | 3.72 | 3.81 | 724567 | 27198 | 1.60% |
| 2025-06-25 | 3.68 | 3.74 | 0.05 | 1.36% | 3.65 | 3.76 | 1045503 | 38735 | 2.32% |
| 2025-06-24 | 3.63 | 3.69 | 0.05 | 1.37% | 3.62 | 3.71 | 730661 | 26869 | 1.62% |
| 2025-06-23 | 3.58 | 3.64 | 0.04 | 1.11% | 3.52 | 3.64 | 681526 | 24542 | 1.51% |
| 2025-06-20 | 3.60 | 3.60 | 0.00 | 0.00% | 3.58 | 3.64 | 448023 | 16166 | 0.99% |
| 2025-06-19 | 3.68 | 3.60 | -0.11 | -2.96% | 3.58 | 3.70 | 828087 | 29987 | 1.83% |
| 2025-06-18 | 3.72 | 3.71 | -0.03 | -0.80% | 3.63 | 3.74 | 781455 | 28758 | 1.73% |
| 2025-06-17 | 3.76 | 3.74 | -0.02 | -0.53% | 3.71 | 3.77 | 614301 | 22993 | 1.36% |
| 2025-06-16 | 3.65 | 3.76 | 0.13 | 3.58% | 3.65 | 3.79 | 1221430 | 45612 | 2.71% |
| 2025-06-13 | 3.73 | 3.63 | -0.11 | -2.94% | 3.63 | 3.74 | 860204 | 31538 | 1.91% |
| 2025-06-12 | 3.78 | 3.74 | -0.06 | -1.58% | 3.72 | 3.79 | 716761 | 26850 | 1.59% |
| 2025-06-11 | 3.74 | 3.80 | 0.05 | 1.33% | 3.73 | 3.84 | 1046142 | 39718 | 2.32% |
| 2025-06-10 | 3.72 | 3.75 | 0.02 | 0.54% | 3.71 | 3.82 | 997064 | 37521 | 2.21% |
| 2025-06-09 | 3.72 | 3.73 | 0.01 | 0.27% | 3.70 | 3.76 | 874710 | 32610 | 1.94% |