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 | 4.05 | 4.10 | 0.05 | 1.23% | 4.05 | 4.11 | 176790 | 7224 | 1.89% |
| 2025-09-15 | 4.07 | 4.05 | 0.00 | 0.00% | 3.94 | 4.09 | 160082 | 6408 | 1.71% |
| 2025-09-12 | 4.03 | 4.05 | 0.02 | 0.50% | 4.02 | 4.08 | 162779 | 6589 | 1.74% |
| 2025-09-11 | 4.03 | 4.03 | 0.00 | 0.00% | 3.95 | 4.03 | 103526 | 4137 | 1.11% |
| 2025-09-10 | 3.97 | 4.03 | 0.05 | 1.26% | 3.96 | 4.04 | 146913 | 5897 | 1.57% |
| 2025-09-09 | 3.93 | 3.98 | 0.05 | 1.27% | 3.92 | 4.00 | 109140 | 4336 | 1.17% |
| 2025-09-08 | 3.90 | 3.93 | 0.01 | 0.26% | 3.90 | 3.98 | 88025 | 3468 | 0.94% |
| 2025-09-05 | 3.91 | 3.92 | 0.02 | 0.51% | 3.83 | 3.93 | 96357 | 3733 | 1.03% |
| 2025-09-04 | 3.88 | 3.90 | 0.03 | 0.78% | 3.85 | 3.96 | 124811 | 4881 | 1.33% |
| 2025-09-03 | 3.97 | 3.87 | -0.11 | -2.76% | 3.87 | 3.97 | 106224 | 4144 | 1.13% |
| 2025-09-02 | 3.95 | 3.98 | 0.03 | 0.76% | 3.92 | 4.00 | 136228 | 5398 | 1.46% |
| 2025-09-01 | 3.93 | 3.95 | 0.04 | 1.02% | 3.85 | 3.96 | 94764 | 3715 | 1.01% |
| 2025-08-29 | 3.92 | 3.91 | 0.00 | 0.00% | 3.87 | 3.94 | 89372 | 3488 | 0.95% |
| 2025-08-28 | 3.91 | 3.91 | 0.01 | 0.26% | 3.83 | 3.96 | 157129 | 6114 | 1.68% |
| 2025-08-27 | 4.06 | 3.90 | -0.15 | -3.70% | 3.90 | 4.06 | 156442 | 6198 | 1.67% |
| 2025-08-26 | 4.00 | 4.05 | 0.03 | 0.75% | 3.96 | 4.06 | 117400 | 4727 | 1.25% |
| 2025-08-25 | 4.01 | 4.02 | 0.02 | 0.50% | 3.98 | 4.08 | 215214 | 8655 | 2.30% |
| 2025-08-22 | 3.99 | 4.00 | 0.01 | 0.25% | 3.95 | 4.02 | 115426 | 4588 | 1.23% |
| 2025-08-21 | 3.97 | 3.99 | 0.03 | 0.76% | 3.93 | 4.02 | 118087 | 4686 | 1.26% |
| 2025-08-20 | 3.94 | 3.96 | 0.02 | 0.51% | 3.91 | 3.96 | 74227 | 2923 | 0.79% |
| 2025-08-19 | 3.87 | 3.94 | 0.07 | 1.81% | 3.86 | 3.94 | 122010 | 4779 | 1.30% |
| 2025-08-18 | 3.91 | 3.87 | -0.02 | -0.51% | 3.86 | 3.92 | 104318 | 4053 | 1.11% |
| 2025-08-15 | 3.88 | 3.89 | 0.02 | 0.52% | 3.84 | 3.92 | 96082 | 3734 | 1.03% |
| 2025-08-14 | 3.95 | 3.87 | -0.07 | -1.78% | 3.85 | 3.97 | 91079 | 3562 | 0.97% |
| 2025-08-13 | 4.01 | 3.94 | -0.04 | -1.01% | 3.93 | 4.01 | 79961 | 3156 | 0.85% |
| 2025-08-12 | 3.99 | 3.98 | 0.01 | 0.25% | 3.94 | 4.01 | 97144 | 3862 | 1.04% |
| 2025-08-11 | 3.95 | 3.97 | 0.03 | 0.76% | 3.93 | 4.00 | 119957 | 4756 | 1.28% |
| 2025-08-08 | 3.91 | 3.94 | 0.01 | 0.25% | 3.87 | 3.95 | 117754 | 4610 | 1.26% |
| 2025-08-07 | 3.92 | 3.93 | -0.01 | -0.25% | 3.89 | 3.95 | 90509 | 3541 | 0.97% |
| 2025-08-06 | 3.93 | 3.94 | 0.00 | 0.00% | 3.90 | 4.04 | 178848 | 7072 | 1.91% |
| 2025-08-05 | 3.82 | 3.94 | 0.12 | 3.14% | 3.82 | 4.06 | 221204 | 8698 | 2.36% |
| 2025-08-04 | 3.83 | 3.82 | -0.02 | -0.52% | 3.78 | 3.85 | 85387 | 3256 | 0.91% |
| 2025-08-01 | 3.79 | 3.84 | 0.05 | 1.32% | 3.77 | 3.86 | 112487 | 4302 | 1.20% |
| 2025-07-31 | 3.88 | 3.79 | -0.08 | -2.07% | 3.77 | 3.88 | 122727 | 4678 | 1.31% |
| 2025-07-30 | 3.89 | 3.87 | -0.03 | -0.77% | 3.85 | 3.92 | 78169 | 3030 | 0.84% |
| 2025-07-29 | 3.88 | 3.90 | 0.02 | 0.52% | 3.86 | 3.92 | 103032 | 4003 | 1.10% |
| 2025-07-28 | 3.89 | 3.88 | 0.01 | 0.26% | 3.83 | 3.89 | 83076 | 3208 | 0.89% |
| 2025-07-25 | 3.91 | 3.87 | -0.04 | -1.02% | 3.84 | 3.91 | 81417 | 3147 | 0.87% |
| 2025-07-24 | 3.86 | 3.91 | 0.04 | 1.03% | 3.85 | 3.92 | 86059 | 3353 | 0.92% |
| 2025-07-23 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.95 | 97331 | 3790 | 1.04% |
| 2025-07-22 | 3.90 | 3.88 | -0.03 | -0.77% | 3.83 | 3.92 | 89187 | 3449 | 0.95% |
| 2025-07-21 | 3.84 | 3.91 | 0.08 | 2.09% | 3.83 | 3.91 | 88446 | 3441 | 0.94% |
| 2025-07-18 | 3.85 | 3.83 | 0.00 | 0.00% | 3.79 | 3.86 | 77409 | 2956 | 0.83% |
| 2025-07-17 | 3.86 | 3.83 | -0.03 | -0.78% | 3.81 | 3.87 | 78444 | 3010 | 0.84% |
| 2025-07-16 | 3.84 | 3.86 | 0.02 | 0.52% | 3.81 | 3.88 | 99526 | 3828 | 1.06% |
| 2025-07-15 | 3.86 | 3.84 | -0.04 | -1.03% | 3.76 | 3.88 | 136654 | 5204 | 1.46% |
| 2025-07-14 | 3.86 | 3.88 | 0.02 | 0.52% | 3.81 | 3.92 | 140697 | 5426 | 1.50% |
| 2025-07-11 | 3.90 | 3.86 | -0.02 | -0.52% | 3.85 | 3.93 | 126100 | 4893 | 1.35% |
| 2025-07-10 | 3.78 | 3.88 | 0.10 | 2.65% | 3.78 | 3.90 | 166526 | 6412 | 1.78% |
| 2025-07-09 | 3.78 | 3.78 | 0.00 | 0.00% | 3.77 | 3.80 | 65141 | 2463 | 0.70% |
| 2025-07-08 | 3.76 | 3.78 | 0.02 | 0.53% | 3.75 | 3.79 | 64346 | 2426 | 0.69% |
| 2025-07-07 | 3.71 | 3.76 | 0.05 | 1.35% | 3.69 | 3.79 | 90714 | 3405 | 0.97% |
| 2025-07-04 | 3.72 | 3.71 | 0.00 | 0.00% | 3.69 | 3.74 | 99479 | 3696 | 1.06% |
| 2025-07-03 | 3.72 | 3.71 | -0.01 | -0.27% | 3.69 | 3.76 | 63061 | 2344 | 0.67% |
| 2025-07-02 | 3.70 | 3.72 | 0.03 | 0.81% | 3.67 | 3.73 | 79313 | 2934 | 0.85% |
| 2025-07-01 | 3.71 | 3.69 | -0.01 | -0.27% | 3.65 | 3.72 | 83224 | 3064 | 0.89% |
| 2025-06-30 | 3.75 | 3.70 | -0.03 | -0.80% | 3.69 | 3.77 | 81633 | 3028 | 0.87% |
| 2025-06-27 | 3.73 | 3.73 | 0.01 | 0.27% | 3.71 | 3.77 | 61034 | 2278 | 0.65% |
| 2025-06-26 | 3.75 | 3.72 | -0.05 | -1.33% | 3.69 | 3.79 | 109570 | 4077 | 1.17% |
| 2025-06-25 | 3.66 | 3.77 | 0.13 | 3.57% | 3.63 | 3.80 | 175343 | 6553 | 1.87% |
| 2025-06-24 | 3.52 | 3.64 | 0.14 | 4.00% | 3.48 | 3.69 | 118411 | 4275 | 1.26% |
| 2025-06-23 | 3.43 | 3.50 | 0.05 | 1.45% | 3.40 | 3.52 | 62487 | 2169 | 0.67% |
| 2025-06-20 | 3.48 | 3.45 | -0.03 | -0.86% | 3.43 | 3.49 | 78186 | 2702 | 0.84% |
| 2025-06-19 | 3.55 | 3.48 | -0.06 | -1.69% | 3.43 | 3.58 | 103922 | 3633 | 1.11% |
| 2025-06-18 | 3.66 | 3.54 | -0.14 | -3.80% | 3.53 | 3.68 | 103369 | 3705 | 1.10% |
| 2025-06-17 | 3.65 | 3.68 | 0.04 | 1.10% | 3.62 | 3.68 | 68430 | 2502 | 0.73% |
| 2025-06-16 | 3.59 | 3.64 | 0.06 | 1.68% | 3.58 | 3.69 | 95111 | 3469 | 1.02% |
| 2025-06-13 | 3.71 | 3.58 | -0.12 | -3.24% | 3.57 | 3.71 | 81110 | 2928 | 0.87% |
| 2025-06-12 | 3.70 | 3.70 | 0.01 | 0.27% | 3.66 | 3.72 | 71493 | 2638 | 0.76% |
| 2025-06-11 | 3.67 | 3.69 | 0.01 | 0.27% | 3.67 | 3.73 | 83509 | 3095 | 0.89% |
| 2025-06-10 | 3.70 | 3.68 | -0.02 | -0.54% | 3.63 | 3.75 | 108929 | 4009 | 1.16% |
| 2025-06-09 | 3.69 | 3.70 | 0.02 | 0.54% | 3.65 | 3.71 | 72346 | 2666 | 0.77% |