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 | 4.72 | 4.61 | -0.11 | -2.33% | 4.57 | 4.80 | 1280014 | 59762 | 8.35% |
| 2025-09-12 | 4.29 | 4.72 | 0.43 | 10.02% | 4.26 | 4.72 | 1437305 | 65139 | 9.38% |
| 2025-09-11 | 4.25 | 4.29 | 0.04 | 0.94% | 4.20 | 4.30 | 353142 | 15027 | 2.30% |
| 2025-09-10 | 4.22 | 4.25 | 0.00 | 0.00% | 4.18 | 4.29 | 312479 | 13216 | 2.04% |
| 2025-09-09 | 4.29 | 4.25 | -0.04 | -0.93% | 4.22 | 4.33 | 316018 | 13495 | 2.06% |
| 2025-09-08 | 4.22 | 4.29 | 0.06 | 1.42% | 4.21 | 4.30 | 275099 | 11727 | 1.79% |
| 2025-09-05 | 4.20 | 4.23 | 0.05 | 1.20% | 4.13 | 4.24 | 328055 | 13764 | 2.14% |
| 2025-09-04 | 4.26 | 4.18 | -0.13 | -3.02% | 4.10 | 4.30 | 545764 | 22992 | 3.56% |
| 2025-09-03 | 4.44 | 4.31 | -0.07 | -1.60% | 4.29 | 4.47 | 538153 | 23618 | 3.51% |
| 2025-09-02 | 4.43 | 4.38 | -0.07 | -1.57% | 4.35 | 4.47 | 413711 | 18160 | 2.70% |
| 2025-09-01 | 4.34 | 4.45 | 0.10 | 2.30% | 4.30 | 4.46 | 536588 | 23600 | 3.50% |
| 2025-08-29 | 4.44 | 4.35 | -0.12 | -2.68% | 4.35 | 4.44 | 445500 | 19519 | 2.91% |
| 2025-08-28 | 4.39 | 4.47 | 0.08 | 1.82% | 4.26 | 4.53 | 824950 | 36110 | 5.38% |
| 2025-08-27 | 4.51 | 4.39 | -0.15 | -3.30% | 4.39 | 4.54 | 741052 | 33111 | 4.83% |
| 2025-08-26 | 4.66 | 4.54 | -0.12 | -2.58% | 4.47 | 4.67 | 844421 | 38237 | 5.51% |
| 2025-08-25 | 4.55 | 4.66 | 0.13 | 2.87% | 4.46 | 4.75 | 1334334 | 61819 | 8.70% |
| 2025-08-22 | 4.49 | 4.53 | 0.03 | 0.67% | 4.44 | 4.64 | 917164 | 41389 | 5.98% |
| 2025-08-21 | 4.61 | 4.50 | -0.10 | -2.17% | 4.47 | 4.65 | 882495 | 40089 | 5.76% |
| 2025-08-20 | 4.44 | 4.60 | 0.14 | 3.14% | 4.42 | 4.73 | 1408166 | 64616 | 9.19% |
| 2025-08-19 | 4.43 | 4.46 | -0.01 | -0.22% | 4.40 | 4.56 | 1043496 | 46696 | 6.81% |
| 2025-08-18 | 4.42 | 4.47 | 0.02 | 0.45% | 4.39 | 4.60 | 1302266 | 58458 | 8.50% |
| 2025-08-15 | 4.42 | 4.45 | -0.26 | -5.52% | 4.38 | 4.55 | 1811376 | 80855 | 11.82% |
| 2025-08-14 | 4.97 | 4.71 | -0.52 | -9.94% | 4.71 | 4.97 | 1503520 | 71772 | 9.81% |
| 2025-08-13 | 5.37 | 5.23 | 0.10 | 1.95% | 5.00 | 5.55 | 3777290 | 199250 | 24.64% |
| 2025-08-12 | 4.94 | 5.13 | 0.47 | 10.09% | 4.67 | 5.13 | 2656986 | 131668 | 17.33% |
| 2025-08-11 | 4.66 | 4.66 | 0.42 | 9.91% | 4.47 | 4.66 | 933536 | 43343 | 6.09% |
| 2025-08-08 | 3.84 | 4.24 | 0.39 | 10.13% | 3.82 | 4.24 | 1075892 | 43440 | 7.02% |
| 2025-08-07 | 3.85 | 3.85 | -0.01 | -0.26% | 3.76 | 3.86 | 592459 | 22592 | 3.86% |
| 2025-08-06 | 3.93 | 3.86 | -0.09 | -2.28% | 3.84 | 3.93 | 767746 | 29756 | 5.01% |
| 2025-08-05 | 3.95 | 3.95 | -0.07 | -1.74% | 3.93 | 4.09 | 906437 | 36167 | 5.91% |
| 2025-08-04 | 4.05 | 4.02 | -0.03 | -0.74% | 3.90 | 4.09 | 847870 | 33812 | 5.53% |
| 2025-08-01 | 4.26 | 4.05 | -0.21 | -4.93% | 4.02 | 4.26 | 1248686 | 51308 | 8.15% |
| 2025-07-31 | 4.56 | 4.26 | -0.22 | -4.91% | 4.21 | 4.59 | 2085834 | 91405 | 13.61% |
| 2025-07-30 | 4.10 | 4.48 | 0.41 | 10.07% | 4.10 | 4.48 | 2280689 | 98563 | 14.88% |
| 2025-07-29 | 3.66 | 4.07 | 0.37 | 10.00% | 3.65 | 4.07 | 1454450 | 56362 | 9.49% |
| 2025-07-28 | 3.82 | 3.70 | -0.12 | -3.14% | 3.65 | 3.84 | 758657 | 28195 | 4.95% |
| 2025-07-25 | 3.90 | 3.82 | -0.09 | -2.30% | 3.77 | 3.96 | 1252087 | 47871 | 8.17% |
| 2025-07-24 | 3.73 | 3.91 | -0.06 | -1.51% | 3.59 | 4.00 | 1940966 | 74778 | 12.66% |
| 2025-07-23 | 3.91 | 3.97 | 0.09 | 2.32% | 3.74 | 4.27 | 2826130 | 116162 | 18.44% |
| 2025-07-22 | 3.89 | 3.88 | 0.26 | 7.18% | 3.64 | 3.97 | 2226686 | 84177 | 14.53% |
| 2025-07-21 | 3.54 | 3.62 | 0.33 | 10.03% | 3.46 | 3.62 | 520822 | 18654 | 3.40% |
| 2025-07-18 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.33 | 272415 | 8938 | 1.78% |
| 2025-07-17 | 3.19 | 3.27 | 0.07 | 2.19% | 3.17 | 3.29 | 349311 | 11350 | 2.28% |
| 2025-07-16 | 3.28 | 3.20 | -0.07 | -2.14% | 3.17 | 3.28 | 336888 | 10778 | 2.20% |
| 2025-07-15 | 3.30 | 3.27 | -0.08 | -2.39% | 3.25 | 3.37 | 450103 | 14853 | 2.94% |
| 2025-07-14 | 3.39 | 3.35 | -0.04 | -1.18% | 3.33 | 3.44 | 506366 | 17105 | 3.30% |
| 2025-07-11 | 3.36 | 3.39 | 0.02 | 0.59% | 3.35 | 3.45 | 464950 | 15806 | 3.03% |
| 2025-07-10 | 3.33 | 3.37 | 0.04 | 1.20% | 3.33 | 3.39 | 322232 | 10815 | 2.10% |
| 2025-07-09 | 3.35 | 3.33 | -0.02 | -0.60% | 3.31 | 3.44 | 342626 | 11487 | 2.24% |
| 2025-07-08 | 3.26 | 3.35 | 0.08 | 2.45% | 3.22 | 3.36 | 542901 | 17943 | 3.54% |
| 2025-07-07 | 3.26 | 3.27 | -0.02 | -0.61% | 3.22 | 3.29 | 402510 | 13143 | 2.63% |
| 2025-07-04 | 3.22 | 3.29 | 0.04 | 1.23% | 3.22 | 3.41 | 861032 | 28702 | 5.62% |
| 2025-07-03 | 3.25 | 3.25 | -0.01 | -0.31% | 3.16 | 3.33 | 690710 | 22329 | 4.51% |
| 2025-07-02 | 3.11 | 3.26 | 0.15 | 4.82% | 3.09 | 3.35 | 875939 | 28328 | 5.71% |
| 2025-07-01 | 3.07 | 3.11 | 0.05 | 1.63% | 3.06 | 3.12 | 392919 | 12173 | 2.56% |
| 2025-06-30 | 3.07 | 3.06 | -0.01 | -0.33% | 3.03 | 3.08 | 178719 | 5448 | 1.17% |
| 2025-06-27 | 3.02 | 3.07 | 0.06 | 1.99% | 3.02 | 3.08 | 276559 | 8474 | 1.80% |
| 2025-06-26 | 3.03 | 3.01 | -0.02 | -0.66% | 3.01 | 3.06 | 175648 | 5328 | 1.15% |
| 2025-06-25 | 3.00 | 3.03 | 0.03 | 1.00% | 2.99 | 3.05 | 200698 | 6064 | 1.31% |
| 2025-06-24 | 2.96 | 3.00 | 0.04 | 1.35% | 2.96 | 3.02 | 211213 | 6313 | 1.38% |
| 2025-06-23 | 2.94 | 2.96 | 0.01 | 0.34% | 2.91 | 2.98 | 107047 | 3165 | 0.70% |
| 2025-06-20 | 2.98 | 2.95 | -0.03 | -1.01% | 2.94 | 3.00 | 155883 | 4629 | 1.02% |
| 2025-06-19 | 3.04 | 2.98 | -0.06 | -1.97% | 2.97 | 3.04 | 210038 | 6288 | 1.37% |
| 2025-06-18 | 3.07 | 3.04 | -0.04 | -1.30% | 3.03 | 3.08 | 158985 | 4834 | 1.04% |
| 2025-06-17 | 3.05 | 3.08 | 0.03 | 0.98% | 3.04 | 3.08 | 146956 | 4497 | 0.96% |
| 2025-06-16 | 3.04 | 3.05 | 0.01 | 0.33% | 3.02 | 3.09 | 179944 | 5509 | 1.17% |
| 2025-06-13 | 3.05 | 3.04 | -0.02 | -0.65% | 3.04 | 3.06 | 95041 | 2896 | 0.62% |
| 2025-06-12 | 3.10 | 3.06 | -0.04 | -1.29% | 3.05 | 3.11 | 180317 | 5526 | 1.18% |
| 2025-06-11 | 3.08 | 3.10 | 0.00 | 0.00% | 3.06 | 3.13 | 219859 | 6835 | 1.43% |
| 2025-06-10 | 3.10 | 3.10 | 0.00 | 0.00% | 3.04 | 3.16 | 269672 | 8339 | 1.76% |
| 2025-06-09 | 3.08 | 3.10 | 0.02 | 0.65% | 3.04 | 3.10 | 156360 | 4820 | 1.02% |