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 | 4.26 | 4.55 | 0.27 | 6.31% | 4.25 | 4.71 | 2060470 | 94231 | 8.52% |
| 2025-09-15 | 4.37 | 4.28 | -0.05 | -1.15% | 4.25 | 4.39 | 587742 | 25311 | 2.43% |
| 2025-09-12 | 4.27 | 4.33 | 0.07 | 1.64% | 4.27 | 4.39 | 820489 | 35643 | 3.39% |
| 2025-09-11 | 4.26 | 4.26 | 0.03 | 0.71% | 4.17 | 4.27 | 550705 | 23253 | 2.28% |
| 2025-09-10 | 4.17 | 4.23 | 0.07 | 1.68% | 4.14 | 4.28 | 710456 | 29958 | 2.94% |
| 2025-09-09 | 4.14 | 4.16 | 0.02 | 0.48% | 4.11 | 4.17 | 347176 | 14379 | 1.44% |
| 2025-09-08 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.16 | 425278 | 17586 | 1.76% |
| 2025-09-05 | 4.08 | 4.10 | 0.02 | 0.49% | 4.03 | 4.10 | 374360 | 15208 | 1.55% |
| 2025-09-04 | 4.05 | 4.08 | 0.04 | 0.99% | 4.03 | 4.12 | 481743 | 19648 | 1.99% |
| 2025-09-03 | 4.10 | 4.04 | -0.04 | -0.98% | 4.03 | 4.15 | 485130 | 19854 | 2.01% |
| 2025-09-02 | 4.11 | 4.08 | -0.04 | -0.97% | 4.03 | 4.12 | 449687 | 18303 | 1.86% |
| 2025-09-01 | 4.17 | 4.12 | -0.04 | -0.96% | 4.10 | 4.18 | 436053 | 18034 | 1.80% |
| 2025-08-29 | 4.15 | 4.16 | 0.00 | 0.00% | 4.13 | 4.19 | 437624 | 18189 | 1.81% |
| 2025-08-28 | 4.15 | 4.16 | 0.03 | 0.73% | 4.06 | 4.22 | 512352 | 21206 | 2.12% |
| 2025-08-27 | 4.25 | 4.13 | -0.12 | -2.82% | 4.12 | 4.26 | 588223 | 24755 | 2.43% |
| 2025-08-26 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.27 | 387442 | 16482 | 1.60% |
| 2025-08-25 | 4.23 | 4.26 | 0.05 | 1.19% | 4.21 | 4.28 | 519235 | 22040 | 2.15% |
| 2025-08-22 | 4.18 | 4.21 | 0.02 | 0.48% | 4.15 | 4.21 | 393312 | 16457 | 1.63% |
| 2025-08-21 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.22 | 402507 | 16861 | 1.66% |
| 2025-08-20 | 4.13 | 4.19 | 0.04 | 0.96% | 4.10 | 4.19 | 444082 | 18416 | 1.84% |
| 2025-08-19 | 4.13 | 4.15 | 0.02 | 0.48% | 4.10 | 4.15 | 388228 | 16051 | 1.61% |
| 2025-08-18 | 4.11 | 4.13 | 0.02 | 0.49% | 4.10 | 4.17 | 428730 | 17740 | 1.77% |
| 2025-08-15 | 4.05 | 4.11 | 0.05 | 1.23% | 4.05 | 4.12 | 389452 | 15965 | 1.61% |
| 2025-08-14 | 4.12 | 4.06 | -0.06 | -1.46% | 4.05 | 4.17 | 401339 | 16466 | 1.66% |
| 2025-08-13 | 4.10 | 4.12 | 0.02 | 0.49% | 4.08 | 4.12 | 310596 | 12745 | 1.28% |
| 2025-08-12 | 4.08 | 4.10 | 0.03 | 0.74% | 4.06 | 4.12 | 354492 | 14542 | 1.47% |
| 2025-08-11 | 4.07 | 4.07 | -0.01 | -0.25% | 4.05 | 4.09 | 378328 | 15379 | 1.56% |
| 2025-08-08 | 4.12 | 4.08 | -0.04 | -0.97% | 4.07 | 4.12 | 253638 | 10379 | 1.05% |
| 2025-08-07 | 4.12 | 4.12 | 0.01 | 0.24% | 4.07 | 4.15 | 357548 | 14674 | 1.48% |
| 2025-08-06 | 4.09 | 4.11 | 0.01 | 0.24% | 4.07 | 4.12 | 287921 | 11770 | 1.19% |
| 2025-08-05 | 4.08 | 4.10 | 0.02 | 0.49% | 4.07 | 4.11 | 200491 | 8204 | 0.83% |
| 2025-08-04 | 4.08 | 4.08 | -0.01 | -0.24% | 4.04 | 4.08 | 284121 | 11526 | 1.17% |
| 2025-08-01 | 4.10 | 4.09 | 0.01 | 0.25% | 4.07 | 4.13 | 249641 | 10235 | 1.03% |
| 2025-07-31 | 4.23 | 4.12 | -0.12 | -2.83% | 4.11 | 4.23 | 425541 | 17668 | 1.76% |
| 2025-07-30 | 4.24 | 4.24 | 0.00 | 0.00% | 4.20 | 4.27 | 357419 | 15122 | 1.48% |
| 2025-07-29 | 4.25 | 4.24 | -0.02 | -0.47% | 4.21 | 4.27 | 321343 | 13586 | 1.33% |
| 2025-07-28 | 4.36 | 4.26 | -0.08 | -1.84% | 4.23 | 4.36 | 437006 | 18643 | 1.81% |
| 2025-07-25 | 4.35 | 4.34 | 0.00 | 0.00% | 4.29 | 4.40 | 460847 | 20025 | 1.91% |
| 2025-07-24 | 4.24 | 4.34 | 0.09 | 2.12% | 4.23 | 4.35 | 463075 | 19947 | 1.91% |
| 2025-07-23 | 4.30 | 4.25 | -0.03 | -0.70% | 4.23 | 4.32 | 450523 | 19271 | 1.86% |
| 2025-07-22 | 4.27 | 4.28 | -0.01 | -0.23% | 4.22 | 4.29 | 611766 | 26006 | 2.53% |
| 2025-07-21 | 4.20 | 4.29 | 0.17 | 4.13% | 4.20 | 4.43 | 1164053 | 50238 | 4.81% |
| 2025-07-18 | 4.15 | 4.12 | -0.02 | -0.48% | 4.10 | 4.16 | 275245 | 11344 | 1.14% |
| 2025-07-17 | 4.12 | 4.14 | 0.01 | 0.24% | 4.12 | 4.16 | 234138 | 9691 | 0.97% |
| 2025-07-16 | 4.13 | 4.13 | -0.02 | -0.48% | 4.11 | 4.16 | 284304 | 11747 | 1.18% |
| 2025-07-15 | 4.20 | 4.15 | -0.02 | -0.48% | 4.11 | 4.23 | 555760 | 23175 | 2.30% |
| 2025-07-14 | 4.19 | 4.17 | -0.03 | -0.71% | 4.14 | 4.25 | 374776 | 15688 | 1.55% |
| 2025-07-11 | 4.18 | 4.20 | 0.02 | 0.48% | 4.13 | 4.23 | 562290 | 23470 | 2.32% |
| 2025-07-10 | 4.07 | 4.18 | 0.10 | 2.45% | 4.06 | 4.20 | 553044 | 22942 | 2.29% |
| 2025-07-09 | 4.07 | 4.08 | 0.00 | 0.00% | 4.06 | 4.10 | 340510 | 13889 | 1.41% |
| 2025-07-08 | 4.03 | 4.08 | 0.05 | 1.24% | 4.01 | 4.12 | 547042 | 22280 | 2.26% |
| 2025-07-07 | 3.95 | 4.03 | 0.07 | 1.77% | 3.91 | 4.04 | 499495 | 20008 | 2.07% |
| 2025-07-04 | 4.07 | 3.96 | 0.01 | 0.25% | 3.95 | 4.15 | 732322 | 29387 | 3.03% |
| 2025-07-03 | 3.93 | 3.95 | 0.01 | 0.25% | 3.90 | 3.97 | 298867 | 11760 | 1.24% |
| 2025-07-02 | 3.91 | 3.94 | 0.04 | 1.03% | 3.89 | 3.94 | 300260 | 11779 | 1.24% |
| 2025-07-01 | 3.90 | 3.90 | 0.00 | 0.00% | 3.88 | 3.94 | 220992 | 8623 | 0.91% |
| 2025-06-30 | 3.92 | 3.90 | -0.02 | -0.51% | 3.89 | 3.93 | 238909 | 9335 | 0.99% |
| 2025-06-27 | 3.92 | 3.92 | -0.01 | -0.25% | 3.91 | 3.98 | 235067 | 9249 | 0.97% |
| 2025-06-26 | 3.94 | 3.93 | -0.02 | -0.51% | 3.90 | 3.95 | 286168 | 11213 | 1.18% |
| 2025-06-25 | 3.87 | 3.95 | 0.07 | 1.80% | 3.86 | 3.96 | 415771 | 16274 | 1.72% |
| 2025-06-24 | 3.82 | 3.88 | 0.04 | 1.04% | 3.81 | 3.89 | 345720 | 13347 | 1.43% |
| 2025-06-23 | 3.80 | 3.84 | 0.03 | 0.79% | 3.78 | 3.85 | 277657 | 10612 | 1.15% |
| 2025-06-20 | 3.86 | 3.81 | -0.05 | -1.30% | 3.78 | 3.88 | 328777 | 12537 | 1.36% |
| 2025-06-19 | 3.86 | 3.86 | -0.01 | -0.26% | 3.77 | 3.93 | 569782 | 21891 | 2.36% |
| 2025-06-18 | 4.02 | 3.87 | -0.14 | -3.49% | 3.86 | 4.04 | 632880 | 24753 | 2.62% |
| 2025-06-17 | 3.89 | 4.01 | 0.13 | 3.35% | 3.87 | 4.08 | 836774 | 33495 | 3.46% |
| 2025-06-16 | 3.83 | 3.88 | 0.05 | 1.31% | 3.83 | 3.92 | 324561 | 12591 | 1.34% |
| 2025-06-13 | 3.85 | 3.83 | -0.02 | -0.52% | 3.82 | 3.88 | 237581 | 9131 | 0.98% |
| 2025-06-12 | 3.85 | 3.85 | -0.03 | -0.77% | 3.83 | 3.87 | 205153 | 7893 | 0.85% |
| 2025-06-11 | 3.88 | 3.88 | 0.04 | 1.04% | 3.87 | 3.93 | 380170 | 14826 | 1.57% |
| 2025-06-10 | 3.87 | 3.84 | -0.04 | -1.03% | 3.81 | 3.88 | 245459 | 9426 | 1.01% |
| 2025-06-09 | 3.89 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 155763 | 6031 | 0.64% |