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 | 4.34 | 4.41 | 0.07 | 1.61% | 4.29 | 4.41 | 174872 | 7637 | 2.21% |
| 2025-09-15 | 4.33 | 4.34 | 0.02 | 0.46% | 4.28 | 4.35 | 131940 | 5688 | 1.67% |
| 2025-09-12 | 4.35 | 4.32 | -0.03 | -0.69% | 4.31 | 4.37 | 128849 | 5589 | 1.63% |
| 2025-09-11 | 4.34 | 4.35 | 0.00 | 0.00% | 4.23 | 4.36 | 151009 | 6484 | 1.91% |
| 2025-09-10 | 4.39 | 4.35 | -0.03 | -0.68% | 4.34 | 4.42 | 115241 | 5027 | 1.46% |
| 2025-09-09 | 4.42 | 4.38 | -0.03 | -0.68% | 4.35 | 4.46 | 138772 | 6105 | 1.75% |
| 2025-09-08 | 4.38 | 4.41 | 0.07 | 1.61% | 4.35 | 4.41 | 160958 | 7063 | 2.03% |
| 2025-09-05 | 4.31 | 4.34 | 0.03 | 0.70% | 4.21 | 4.34 | 190720 | 8161 | 2.41% |
| 2025-09-04 | 4.35 | 4.31 | 0.01 | 0.23% | 4.26 | 4.41 | 197223 | 8567 | 2.49% |
| 2025-09-03 | 4.38 | 4.30 | -0.10 | -2.27% | 4.29 | 4.45 | 170868 | 7466 | 2.16% |
| 2025-09-02 | 4.49 | 4.40 | -0.05 | -1.12% | 4.36 | 4.50 | 186963 | 8229 | 2.36% |
| 2025-09-01 | 4.37 | 4.45 | 0.08 | 1.83% | 4.31 | 4.48 | 233433 | 10301 | 2.95% |
| 2025-08-29 | 4.42 | 4.37 | -0.05 | -1.13% | 4.35 | 4.42 | 178671 | 7818 | 2.26% |
| 2025-08-28 | 4.47 | 4.42 | -0.03 | -0.67% | 4.20 | 4.52 | 351252 | 15398 | 4.44% |
| 2025-08-27 | 4.59 | 4.45 | -0.14 | -3.05% | 4.45 | 4.62 | 369780 | 16766 | 4.67% |
| 2025-08-26 | 4.66 | 4.59 | -0.08 | -1.71% | 4.58 | 4.68 | 432065 | 19962 | 5.46% |
| 2025-08-25 | 4.48 | 4.67 | 0.20 | 4.47% | 4.45 | 4.92 | 883626 | 41513 | 11.16% |
| 2025-08-22 | 4.48 | 4.47 | -0.01 | -0.22% | 4.35 | 4.50 | 383930 | 16945 | 4.85% |
| 2025-08-21 | 4.58 | 4.48 | -0.07 | -1.54% | 4.43 | 4.61 | 556991 | 25107 | 7.03% |
| 2025-08-20 | 4.66 | 4.55 | -0.04 | -0.87% | 4.47 | 4.75 | 1121773 | 51809 | 14.17% |
| 2025-08-19 | 4.20 | 4.59 | 0.42 | 10.07% | 4.18 | 4.59 | 425231 | 18930 | 5.37% |
| 2025-08-18 | 4.20 | 4.17 | -0.01 | -0.24% | 4.16 | 4.24 | 216593 | 9072 | 2.74% |
| 2025-08-15 | 4.14 | 4.18 | 0.04 | 0.97% | 4.14 | 4.20 | 150027 | 6253 | 1.89% |
| 2025-08-14 | 4.24 | 4.14 | -0.09 | -2.13% | 4.13 | 4.25 | 196663 | 8231 | 2.48% |
| 2025-08-13 | 4.24 | 4.23 | -0.03 | -0.70% | 4.19 | 4.28 | 210309 | 8874 | 2.66% |
| 2025-08-12 | 4.33 | 4.26 | -0.05 | -1.16% | 4.23 | 4.38 | 207202 | 8881 | 2.62% |
| 2025-08-11 | 4.25 | 4.31 | 0.08 | 1.89% | 4.20 | 4.32 | 184490 | 7880 | 2.33% |
| 2025-08-08 | 4.20 | 4.23 | 0.03 | 0.71% | 4.16 | 4.27 | 201018 | 8484 | 2.54% |
| 2025-08-07 | 4.20 | 4.20 | 0.00 | 0.00% | 4.14 | 4.25 | 250255 | 10520 | 3.16% |
| 2025-08-06 | 4.38 | 4.20 | -0.25 | -5.62% | 4.15 | 4.45 | 518242 | 22020 | 6.54% |
| 2025-08-05 | 4.54 | 4.45 | -0.08 | -1.77% | 4.42 | 4.56 | 320587 | 14351 | 4.05% |
| 2025-08-04 | 4.60 | 4.53 | -0.02 | -0.44% | 4.40 | 4.60 | 451239 | 20327 | 5.70% |
| 2025-08-01 | 4.38 | 4.55 | 0.16 | 3.64% | 4.38 | 4.65 | 568223 | 25814 | 7.18% |
| 2025-07-31 | 4.30 | 4.39 | 0.06 | 1.39% | 4.28 | 4.47 | 407672 | 17878 | 5.15% |
| 2025-07-30 | 4.26 | 4.33 | 0.05 | 1.17% | 4.25 | 4.37 | 252628 | 10912 | 3.19% |
| 2025-07-29 | 4.25 | 4.28 | 0.04 | 0.94% | 4.19 | 4.29 | 192721 | 8195 | 2.43% |
| 2025-07-28 | 4.19 | 4.24 | 0.05 | 1.19% | 4.19 | 4.27 | 166698 | 7061 | 2.10% |
| 2025-07-25 | 4.24 | 4.19 | -0.05 | -1.18% | 4.17 | 4.27 | 155883 | 6580 | 1.97% |
| 2025-07-24 | 4.19 | 4.24 | 0.07 | 1.68% | 4.18 | 4.25 | 152084 | 6427 | 1.92% |
| 2025-07-23 | 4.21 | 4.17 | -0.03 | -0.71% | 4.16 | 4.25 | 155432 | 6515 | 1.96% |
| 2025-07-22 | 4.24 | 4.20 | -0.05 | -1.18% | 4.17 | 4.28 | 192314 | 8110 | 2.43% |
| 2025-07-21 | 4.24 | 4.25 | 0.02 | 0.47% | 4.18 | 4.28 | 152434 | 6457 | 1.92% |
| 2025-07-18 | 4.25 | 4.23 | 0.00 | 0.00% | 4.15 | 4.26 | 167736 | 7029 | 2.12% |
| 2025-07-17 | 4.13 | 4.23 | 0.10 | 2.42% | 4.12 | 4.29 | 242902 | 10257 | 3.07% |
| 2025-07-16 | 4.05 | 4.13 | 0.09 | 2.23% | 4.02 | 4.14 | 174538 | 7139 | 2.20% |
| 2025-07-15 | 4.14 | 4.04 | -0.11 | -2.65% | 3.97 | 4.14 | 202707 | 8173 | 2.56% |
| 2025-07-14 | 4.10 | 4.15 | 0.04 | 0.97% | 4.08 | 4.15 | 141895 | 5846 | 1.79% |
| 2025-07-11 | 4.10 | 4.11 | 0.02 | 0.49% | 4.04 | 4.12 | 153168 | 6259 | 1.93% |
| 2025-07-10 | 4.05 | 4.09 | 0.04 | 0.99% | 4.03 | 4.11 | 147163 | 6004 | 1.86% |
| 2025-07-09 | 4.06 | 4.05 | -0.01 | -0.25% | 4.01 | 4.07 | 129225 | 5220 | 1.63% |
| 2025-07-08 | 4.06 | 4.06 | 0.02 | 0.50% | 4.03 | 4.13 | 186719 | 7598 | 2.36% |
| 2025-07-07 | 4.04 | 4.04 | 0.01 | 0.25% | 4.01 | 4.08 | 109201 | 4410 | 1.38% |
| 2025-07-04 | 4.06 | 4.03 | -0.03 | -0.74% | 4.01 | 4.08 | 124833 | 5037 | 1.58% |
| 2025-07-03 | 4.00 | 4.06 | 0.06 | 1.50% | 3.97 | 4.07 | 141197 | 5692 | 1.78% |
| 2025-07-02 | 3.98 | 4.00 | 0.01 | 0.25% | 3.96 | 4.08 | 200220 | 8041 | 2.53% |
| 2025-07-01 | 3.84 | 3.99 | 0.14 | 3.64% | 3.84 | 4.01 | 259845 | 10249 | 3.28% |
| 2025-06-30 | 3.86 | 3.85 | 0.01 | 0.26% | 3.81 | 3.86 | 88957 | 3413 | 1.12% |
| 2025-06-27 | 3.80 | 3.84 | 0.04 | 1.05% | 3.80 | 3.86 | 93974 | 3604 | 1.19% |
| 2025-06-26 | 3.83 | 3.80 | -0.03 | -0.78% | 3.78 | 3.84 | 90586 | 3448 | 1.14% |
| 2025-06-25 | 3.87 | 3.83 | -0.04 | -1.03% | 3.79 | 3.89 | 123578 | 4724 | 1.56% |
| 2025-06-24 | 3.83 | 3.87 | 0.05 | 1.31% | 3.81 | 3.89 | 96101 | 3711 | 1.21% |
| 2025-06-23 | 3.71 | 3.82 | 0.05 | 1.33% | 3.71 | 3.83 | 122199 | 4633 | 1.54% |
| 2025-06-20 | 3.79 | 3.77 | 0.00 | 0.00% | 3.74 | 3.80 | 100159 | 3780 | 1.26% |
| 2025-06-19 | 3.88 | 3.77 | -0.11 | -2.84% | 3.76 | 3.89 | 159054 | 6049 | 2.01% |
| 2025-06-18 | 3.99 | 3.88 | -0.11 | -2.76% | 3.85 | 4.00 | 174938 | 6808 | 2.21% |
| 2025-06-17 | 3.94 | 3.99 | 0.04 | 1.01% | 3.94 | 4.09 | 208826 | 8377 | 2.64% |
| 2025-06-16 | 3.92 | 3.95 | 0.01 | 0.25% | 3.88 | 4.03 | 148293 | 5879 | 1.87% |
| 2025-06-13 | 4.07 | 3.94 | -0.13 | -3.19% | 3.92 | 4.08 | 200646 | 7973 | 2.53% |
| 2025-06-12 | 4.05 | 4.07 | 0.01 | 0.25% | 4.02 | 4.08 | 125976 | 5102 | 1.59% |
| 2025-06-11 | 4.11 | 4.06 | -0.03 | -0.73% | 4.04 | 4.13 | 137756 | 5609 | 1.74% |
| 2025-06-10 | 4.07 | 4.09 | 0.01 | 0.25% | 4.03 | 4.14 | 222196 | 9091 | 2.81% |
| 2025-06-09 | 3.94 | 4.08 | 0.14 | 3.55% | 3.94 | 4.14 | 244153 | 9980 | 3.08% |