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 | 4.03 | 4.07 | 0.01 | 0.25% | 4.02 | 4.08 | 22688 | 920 | 0.71% |
| 2025-09-15 | 4.08 | 4.06 | -0.02 | -0.49% | 4.01 | 4.10 | 26519 | 1072 | 0.83% |
| 2025-09-12 | 4.07 | 4.08 | -0.02 | -0.49% | 4.01 | 4.10 | 30915 | 1255 | 0.97% |
| 2025-09-11 | 4.20 | 4.10 | 0.02 | 0.49% | 4.02 | 4.20 | 36713 | 1497 | 1.15% |
| 2025-09-10 | 4.00 | 4.08 | 0.08 | 2.00% | 3.97 | 4.08 | 33166 | 1336 | 1.04% |
| 2025-09-09 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.08 | 16536 | 666 | 0.52% |
| 2025-09-08 | 3.95 | 4.02 | 0.08 | 2.03% | 3.93 | 4.06 | 27686 | 1107 | 0.87% |
| 2025-09-05 | 3.95 | 3.94 | 0.01 | 0.25% | 3.90 | 3.95 | 20678 | 812 | 0.65% |
| 2025-09-04 | 3.96 | 3.93 | 0.00 | 0.00% | 3.90 | 4.01 | 25934 | 1023 | 0.81% |
| 2025-09-03 | 3.99 | 3.93 | -0.04 | -1.01% | 3.92 | 3.99 | 15596 | 615 | 0.49% |
| 2025-09-02 | 4.05 | 3.97 | -0.08 | -1.98% | 3.94 | 4.06 | 32384 | 1289 | 1.02% |
| 2025-09-01 | 4.02 | 4.05 | 0.02 | 0.50% | 3.98 | 4.08 | 22954 | 928 | 0.72% |
| 2025-08-29 | 3.99 | 4.03 | 0.06 | 1.51% | 3.88 | 4.08 | 40689 | 1618 | 1.28% |
| 2025-08-28 | 4.15 | 3.97 | -0.13 | -3.17% | 3.90 | 4.16 | 40808 | 1635 | 1.28% |
| 2025-08-27 | 4.25 | 4.10 | -0.19 | -4.43% | 4.10 | 4.35 | 38472 | 1621 | 1.21% |
| 2025-08-26 | 3.98 | 4.29 | 0.14 | 3.37% | 3.98 | 4.34 | 49274 | 2062 | 1.55% |
| 2025-08-25 | 4.16 | 4.15 | 0.00 | 0.00% | 4.10 | 4.22 | 30554 | 1271 | 0.96% |
| 2025-08-22 | 4.25 | 4.15 | -0.09 | -2.12% | 4.13 | 4.25 | 26742 | 1114 | 0.84% |
| 2025-08-21 | 4.29 | 4.24 | -0.04 | -0.93% | 4.20 | 4.32 | 30466 | 1288 | 0.96% |
| 2025-08-20 | 4.13 | 4.28 | 0.13 | 3.13% | 4.11 | 4.34 | 39671 | 1690 | 1.25% |
| 2025-08-19 | 4.08 | 4.15 | 0.05 | 1.22% | 4.08 | 4.16 | 22706 | 936 | 0.71% |
| 2025-08-18 | 4.07 | 4.10 | -0.01 | -0.24% | 4.07 | 4.18 | 24041 | 994 | 0.76% |
| 2025-08-15 | 4.01 | 4.11 | 0.05 | 1.23% | 4.01 | 4.15 | 32584 | 1333 | 1.02% |
| 2025-08-14 | 4.16 | 4.06 | -0.10 | -2.40% | 4.04 | 4.19 | 29490 | 1212 | 0.93% |
| 2025-08-13 | 4.08 | 4.16 | 0.04 | 0.97% | 4.06 | 4.22 | 42704 | 1758 | 1.34% |
| 2025-08-12 | 4.10 | 4.12 | 0.17 | 4.30% | 4.03 | 4.15 | 68981 | 2849 | 2.17% |
| 2025-08-11 | 3.90 | 3.95 | 0.04 | 1.02% | 3.89 | 3.95 | 17172 | 673 | 0.54% |
| 2025-08-08 | 3.95 | 3.91 | -0.06 | -1.51% | 3.85 | 3.98 | 23242 | 909 | 0.73% |
| 2025-08-07 | 4.04 | 3.97 | -0.06 | -1.49% | 3.97 | 4.04 | 17854 | 713 | 0.56% |
| 2025-08-06 | 4.06 | 4.03 | -0.02 | -0.49% | 4.01 | 4.06 | 15989 | 645 | 0.50% |
| 2025-08-05 | 3.89 | 4.05 | 0.12 | 3.05% | 3.89 | 4.08 | 38137 | 1529 | 1.20% |
| 2025-08-04 | 3.91 | 3.93 | 0.01 | 0.26% | 3.87 | 3.95 | 13349 | 521 | 0.42% |
| 2025-08-01 | 3.85 | 3.92 | 0.05 | 1.29% | 3.83 | 3.92 | 19900 | 770 | 0.63% |
| 2025-07-31 | 3.92 | 3.87 | -0.05 | -1.28% | 3.84 | 3.92 | 14330 | 555 | 0.45% |
| 2025-07-30 | 3.90 | 3.92 | 0.01 | 0.26% | 3.85 | 3.94 | 20256 | 787 | 0.64% |
| 2025-07-29 | 3.94 | 3.91 | -0.02 | -0.51% | 3.87 | 3.94 | 17277 | 673 | 0.54% |
| 2025-07-28 | 3.94 | 3.93 | 0.00 | 0.00% | 3.89 | 3.98 | 21620 | 848 | 0.68% |
| 2025-07-25 | 3.92 | 3.93 | 0.02 | 0.51% | 3.90 | 3.99 | 13970 | 552 | 0.44% |
| 2025-07-24 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 3.95 | 13230 | 517 | 0.42% |
| 2025-07-23 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.98 | 17939 | 703 | 0.56% |
| 2025-07-22 | 3.96 | 3.93 | -0.04 | -1.01% | 3.92 | 4.00 | 14391 | 568 | 0.45% |
| 2025-07-21 | 4.03 | 3.97 | -0.08 | -1.98% | 3.95 | 4.03 | 24112 | 961 | 0.76% |
| 2025-07-18 | 4.07 | 4.05 | 0.03 | 0.75% | 3.97 | 4.09 | 15611 | 626 | 0.49% |
| 2025-07-17 | 4.09 | 4.02 | -0.02 | -0.50% | 4.01 | 4.20 | 42880 | 1751 | 1.35% |
| 2025-07-16 | 3.87 | 4.04 | 0.19 | 4.94% | 3.86 | 4.04 | 39688 | 1583 | 1.25% |
| 2025-07-15 | 3.89 | 3.85 | -0.04 | -1.03% | 3.80 | 3.96 | 23640 | 913 | 0.74% |
| 2025-07-14 | 3.92 | 3.89 | -0.02 | -0.51% | 3.89 | 3.95 | 16515 | 646 | 0.52% |
| 2025-07-11 | 4.02 | 3.91 | -0.11 | -2.74% | 3.90 | 4.02 | 21323 | 842 | 0.67% |
| 2025-07-10 | 4.04 | 4.02 | 0.01 | 0.25% | 3.99 | 4.04 | 12054 | 484 | 0.38% |
| 2025-07-09 | 4.03 | 4.01 | -0.04 | -0.99% | 3.98 | 4.05 | 20328 | 814 | 0.64% |
| 2025-07-08 | 4.03 | 4.05 | 0.04 | 1.00% | 3.99 | 4.12 | 21981 | 886 | 0.69% |
| 2025-07-07 | 3.98 | 4.01 | 0.02 | 0.50% | 3.94 | 4.03 | 11385 | 454 | 0.36% |
| 2025-07-04 | 4.09 | 3.99 | -0.11 | -2.68% | 3.97 | 4.10 | 25021 | 1002 | 0.79% |
| 2025-07-03 | 4.03 | 4.10 | 0.07 | 1.74% | 4.03 | 4.10 | 19935 | 810 | 0.63% |
| 2025-07-02 | 4.11 | 4.03 | -0.11 | -2.66% | 4.02 | 4.17 | 31154 | 1273 | 0.98% |
| 2025-07-01 | 4.14 | 4.14 | 0.00 | 0.00% | 4.09 | 4.23 | 32257 | 1347 | 1.01% |
| 2025-06-30 | 4.11 | 4.14 | 0.04 | 0.98% | 4.08 | 4.18 | 28433 | 1175 | 0.89% |
| 2025-06-27 | 4.15 | 4.10 | -0.06 | -1.44% | 4.04 | 4.16 | 37094 | 1519 | 1.17% |
| 2025-06-26 | 3.96 | 4.16 | 0.19 | 4.79% | 3.94 | 4.17 | 58847 | 2417 | 1.85% |
| 2025-06-25 | 4.02 | 3.97 | -0.05 | -1.24% | 3.96 | 4.06 | 34751 | 1388 | 1.09% |
| 2025-06-24 | 3.91 | 4.02 | 0.10 | 2.55% | 3.91 | 4.02 | 54621 | 2167 | 1.72% |
| 2025-06-23 | 3.85 | 3.92 | 0.08 | 2.08% | 3.75 | 3.94 | 40516 | 1548 | 1.27% |
| 2025-06-20 | 3.64 | 3.84 | 0.18 | 4.92% | 3.64 | 3.84 | 52072 | 1971 | 1.64% |
| 2025-06-19 | 3.63 | 3.66 | 0.00 | 0.00% | 3.60 | 3.73 | 25539 | 932 | 0.80% |
| 2025-06-18 | 3.80 | 3.66 | -0.13 | -3.43% | 3.65 | 3.80 | 30935 | 1137 | 0.97% |
| 2025-06-17 | 3.80 | 3.79 | 0.00 | 0.00% | 3.73 | 3.87 | 24242 | 916 | 0.76% |
| 2025-06-16 | 3.76 | 3.79 | 0.05 | 1.34% | 3.74 | 3.83 | 16830 | 636 | 0.53% |
| 2025-06-13 | 3.88 | 3.74 | -0.16 | -4.10% | 3.71 | 3.91 | 37939 | 1427 | 1.19% |
| 2025-06-12 | 3.97 | 3.90 | -0.07 | -1.76% | 3.86 | 3.98 | 21780 | 851 | 0.68% |
| 2025-06-11 | 3.81 | 3.97 | 0.10 | 2.58% | 3.81 | 4.06 | 44713 | 1774 | 1.40% |
| 2025-06-10 | 3.88 | 3.87 | 0.01 | 0.26% | 3.77 | 3.95 | 37248 | 1437 | 1.17% |
| 2025-06-09 | 3.80 | 3.86 | 0.15 | 4.04% | 3.70 | 3.87 | 45278 | 1719 | 1.42% |