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 | 4.43 | 4.55 | 0.08 | 1.79% | 4.42 | 4.60 | 250406 | 11324 | 1.36% |
| 2025-09-15 | 4.58 | 4.47 | -0.03 | -0.67% | 4.38 | 4.60 | 303690 | 13602 | 1.65% |
| 2025-09-12 | 4.41 | 4.50 | 0.09 | 2.04% | 4.36 | 4.50 | 260547 | 11552 | 1.41% |
| 2025-09-11 | 4.41 | 4.41 | -0.03 | -0.68% | 4.29 | 4.44 | 285250 | 12414 | 1.55% |
| 2025-09-10 | 4.47 | 4.44 | -0.01 | -0.22% | 4.37 | 4.63 | 368768 | 16484 | 2.00% |
| 2025-09-09 | 4.55 | 4.45 | -0.19 | -4.09% | 4.45 | 4.66 | 668975 | 30446 | 3.63% |
| 2025-09-08 | 4.21 | 4.64 | 0.39 | 9.18% | 4.21 | 4.68 | 951472 | 43880 | 5.16% |
| 2025-09-05 | 4.10 | 4.25 | 0.14 | 3.41% | 3.99 | 4.28 | 300321 | 12491 | 1.63% |
| 2025-09-04 | 4.14 | 4.11 | -0.03 | -0.72% | 4.02 | 4.22 | 290112 | 11939 | 1.57% |
| 2025-09-03 | 3.98 | 4.14 | 0.16 | 4.02% | 3.97 | 4.24 | 450062 | 18596 | 2.44% |
| 2025-09-02 | 4.09 | 3.98 | -0.13 | -3.16% | 3.93 | 4.14 | 269095 | 10764 | 1.46% |
| 2025-09-01 | 3.86 | 4.11 | 0.22 | 5.66% | 3.86 | 4.18 | 452208 | 18341 | 2.45% |
| 2025-08-29 | 4.00 | 3.89 | -0.06 | -1.52% | 3.87 | 4.00 | 178816 | 6977 | 0.97% |
| 2025-08-28 | 3.93 | 3.95 | -0.02 | -0.50% | 3.84 | 4.04 | 276592 | 10908 | 1.50% |
| 2025-08-27 | 3.89 | 3.97 | 0.05 | 1.28% | 3.88 | 4.14 | 390010 | 15747 | 2.11% |
| 2025-08-26 | 3.93 | 3.92 | -0.05 | -1.26% | 3.82 | 3.96 | 311656 | 12120 | 1.69% |
| 2025-08-25 | 3.88 | 3.97 | 0.13 | 3.39% | 3.87 | 4.17 | 505794 | 20170 | 2.74% |
| 2025-08-22 | 3.80 | 3.84 | 0.03 | 0.79% | 3.73 | 3.88 | 247991 | 9431 | 1.34% |
| 2025-08-21 | 3.71 | 3.81 | 0.10 | 2.70% | 3.67 | 3.82 | 226558 | 8457 | 1.23% |
| 2025-08-20 | 3.77 | 3.71 | -0.04 | -1.07% | 3.66 | 3.77 | 173371 | 6404 | 0.94% |
| 2025-08-19 | 3.66 | 3.75 | 0.09 | 2.46% | 3.66 | 3.89 | 326008 | 12319 | 1.77% |
| 2025-08-18 | 3.73 | 3.66 | -0.07 | -1.88% | 3.65 | 3.73 | 222651 | 8184 | 1.21% |
| 2025-08-15 | 3.71 | 3.73 | 0.03 | 0.81% | 3.66 | 3.75 | 237608 | 8801 | 1.29% |
| 2025-08-14 | 3.80 | 3.70 | -0.12 | -3.14% | 3.69 | 3.84 | 247470 | 9277 | 1.34% |
| 2025-08-13 | 3.90 | 3.82 | -0.07 | -1.80% | 3.78 | 3.91 | 254373 | 9723 | 1.38% |
| 2025-08-12 | 3.80 | 3.89 | 0.09 | 2.37% | 3.78 | 4.02 | 371493 | 14517 | 2.01% |
| 2025-08-11 | 3.81 | 3.80 | -0.04 | -1.04% | 3.78 | 3.95 | 394751 | 15184 | 2.14% |
| 2025-08-08 | 3.78 | 3.84 | 0.13 | 3.50% | 3.72 | 3.89 | 541977 | 20729 | 2.94% |
| 2025-08-07 | 3.68 | 3.71 | 0.03 | 0.82% | 3.65 | 3.89 | 537892 | 20184 | 2.92% |
| 2025-08-06 | 3.62 | 3.68 | -0.04 | -1.08% | 3.55 | 3.72 | 878254 | 31774 | 4.76% |
| 2025-08-05 | 3.38 | 3.72 | 0.34 | 10.06% | 3.38 | 3.72 | 744278 | 27261 | 4.03% |
| 2025-08-04 | 3.36 | 3.38 | -0.02 | -0.59% | 3.35 | 3.40 | 106993 | 3607 | 0.58% |
| 2025-08-01 | 3.45 | 3.40 | -0.05 | -1.45% | 3.38 | 3.46 | 140113 | 4773 | 0.76% |
| 2025-07-31 | 3.49 | 3.45 | -0.04 | -1.15% | 3.36 | 3.52 | 247840 | 8528 | 1.34% |
| 2025-07-30 | 3.52 | 3.49 | -0.03 | -0.85% | 3.46 | 3.54 | 154715 | 5419 | 0.84% |
| 2025-07-29 | 3.44 | 3.52 | 0.08 | 2.33% | 3.40 | 3.55 | 258157 | 9013 | 1.40% |
| 2025-07-28 | 3.44 | 3.44 | 0.04 | 1.18% | 3.36 | 3.45 | 158768 | 5419 | 0.86% |
| 2025-07-25 | 3.42 | 3.40 | 0.00 | 0.00% | 3.36 | 3.44 | 138749 | 4724 | 0.75% |
| 2025-07-24 | 3.33 | 3.40 | 0.07 | 2.10% | 3.31 | 3.42 | 148483 | 5026 | 0.80% |
| 2025-07-23 | 3.42 | 3.33 | -0.09 | -2.63% | 3.30 | 3.45 | 218111 | 7324 | 1.18% |
| 2025-07-22 | 3.40 | 3.42 | 0.03 | 0.88% | 3.34 | 3.42 | 139721 | 4727 | 0.76% |
| 2025-07-21 | 3.33 | 3.39 | 0.11 | 3.35% | 3.33 | 3.44 | 171501 | 5820 | 0.93% |
| 2025-07-18 | 3.31 | 3.28 | -0.02 | -0.61% | 3.26 | 3.32 | 85673 | 2811 | 0.46% |
| 2025-07-17 | 3.28 | 3.30 | 0.02 | 0.61% | 3.26 | 3.33 | 104097 | 3427 | 0.56% |
| 2025-07-16 | 3.27 | 3.28 | 0.00 | 0.00% | 3.26 | 3.34 | 122658 | 4040 | 0.66% |
| 2025-07-15 | 3.32 | 3.28 | -0.07 | -2.09% | 3.20 | 3.35 | 204728 | 6669 | 1.11% |
| 2025-07-14 | 3.41 | 3.35 | -0.06 | -1.76% | 3.33 | 3.43 | 183692 | 6166 | 1.00% |
| 2025-07-11 | 3.36 | 3.41 | 0.06 | 1.79% | 3.35 | 3.45 | 256202 | 8715 | 1.39% |
| 2025-07-10 | 3.24 | 3.35 | 0.10 | 3.08% | 3.23 | 3.37 | 213140 | 7089 | 1.16% |
| 2025-07-09 | 3.26 | 3.25 | 0.00 | 0.00% | 3.24 | 3.29 | 138062 | 4499 | 0.75% |
| 2025-07-08 | 3.23 | 3.25 | 0.02 | 0.62% | 3.19 | 3.25 | 146616 | 4731 | 0.79% |
| 2025-07-07 | 3.11 | 3.23 | 0.13 | 4.19% | 3.10 | 3.24 | 358806 | 11460 | 1.95% |
| 2025-07-04 | 3.11 | 3.10 | 0.00 | 0.00% | 3.08 | 3.13 | 115698 | 3591 | 0.63% |
| 2025-07-03 | 3.11 | 3.10 | -0.01 | -0.32% | 3.09 | 3.14 | 102734 | 3193 | 0.56% |
| 2025-07-02 | 3.09 | 3.11 | 0.03 | 0.97% | 3.06 | 3.11 | 98723 | 3042 | 0.54% |
| 2025-07-01 | 3.11 | 3.08 | -0.01 | -0.32% | 3.06 | 3.11 | 71888 | 2215 | 0.39% |
| 2025-06-30 | 3.10 | 3.09 | -0.01 | -0.32% | 3.08 | 3.11 | 58151 | 1797 | 0.32% |
| 2025-06-27 | 3.12 | 3.10 | 0.00 | 0.00% | 3.09 | 3.15 | 81151 | 2527 | 0.44% |
| 2025-06-26 | 3.13 | 3.10 | -0.02 | -0.64% | 3.09 | 3.14 | 82198 | 2555 | 0.45% |
| 2025-06-25 | 3.10 | 3.12 | 0.05 | 1.63% | 3.05 | 3.13 | 98474 | 3050 | 0.53% |
| 2025-06-24 | 3.01 | 3.07 | 0.06 | 1.99% | 3.00 | 3.07 | 61510 | 1877 | 0.33% |
| 2025-06-23 | 2.97 | 3.01 | 0.02 | 0.67% | 2.94 | 3.02 | 74739 | 2225 | 0.41% |
| 2025-06-20 | 3.00 | 2.99 | -0.01 | -0.33% | 2.98 | 3.03 | 60855 | 1827 | 0.33% |
| 2025-06-19 | 3.06 | 3.00 | -0.06 | -1.96% | 2.99 | 3.08 | 106429 | 3216 | 0.58% |
| 2025-06-18 | 3.11 | 3.06 | -0.07 | -2.24% | 3.06 | 3.12 | 84059 | 2587 | 0.46% |
| 2025-06-17 | 3.12 | 3.13 | 0.01 | 0.32% | 3.09 | 3.13 | 59091 | 1839 | 0.32% |
| 2025-06-16 | 3.09 | 3.12 | 0.04 | 1.30% | 3.08 | 3.17 | 99716 | 3115 | 0.54% |
| 2025-06-13 | 3.14 | 3.08 | -0.07 | -2.22% | 3.08 | 3.14 | 126608 | 3925 | 0.69% |
| 2025-06-12 | 3.17 | 3.15 | -0.03 | -0.94% | 3.12 | 3.19 | 100376 | 3158 | 0.54% |
| 2025-06-11 | 3.16 | 3.18 | 0.03 | 0.95% | 3.16 | 3.20 | 87012 | 2773 | 0.47% |
| 2025-06-10 | 3.18 | 3.15 | -0.03 | -0.94% | 3.12 | 3.21 | 120633 | 3826 | 0.65% |
| 2025-06-09 | 3.17 | 3.18 | 0.00 | 0.00% | 3.15 | 3.20 | 54968 | 1748 | 0.30% |