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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 3.97 | 3.97 | 0.00 | 0.00% | 3.89 | 4.02 | 256317 | 10118 | 2.31% |
| 2025-09-12 | 3.98 | 3.97 | 0.00 | 0.00% | 3.93 | 4.00 | 212815 | 8446 | 1.92% |
| 2025-09-11 | 3.98 | 3.97 | -0.01 | -0.25% | 3.89 | 3.98 | 186503 | 7325 | 1.68% |
| 2025-09-10 | 3.91 | 3.98 | 0.08 | 2.05% | 3.89 | 4.03 | 266397 | 10582 | 2.40% |
| 2025-09-09 | 3.97 | 3.90 | -0.07 | -1.76% | 3.89 | 4.00 | 238156 | 9395 | 2.15% |
| 2025-09-08 | 3.99 | 3.97 | -0.04 | -1.00% | 3.87 | 4.01 | 290623 | 11465 | 2.62% |
| 2025-09-05 | 4.00 | 4.01 | 0.03 | 0.75% | 3.94 | 4.03 | 209300 | 8346 | 1.89% |
| 2025-09-04 | 4.00 | 3.98 | -0.01 | -0.25% | 3.93 | 4.06 | 194110 | 7782 | 1.75% |
| 2025-09-03 | 4.18 | 3.99 | -0.19 | -4.55% | 3.98 | 4.18 | 244726 | 9909 | 2.21% |
| 2025-09-02 | 4.24 | 4.18 | -0.06 | -1.42% | 4.11 | 4.24 | 212211 | 8810 | 1.91% |
| 2025-09-01 | 4.19 | 4.24 | 0.08 | 1.92% | 4.14 | 4.29 | 223214 | 9457 | 2.01% |
| 2025-08-29 | 4.26 | 4.16 | -0.10 | -2.35% | 4.14 | 4.28 | 202556 | 8481 | 1.83% |
| 2025-08-28 | 4.22 | 4.26 | 0.01 | 0.24% | 4.09 | 4.30 | 306975 | 12918 | 2.77% |
| 2025-08-27 | 4.45 | 4.25 | -0.25 | -5.56% | 4.24 | 4.52 | 381414 | 16673 | 3.44% |
| 2025-08-26 | 4.53 | 4.50 | -0.05 | -1.10% | 4.46 | 4.55 | 261275 | 11768 | 2.35% |
| 2025-08-25 | 4.58 | 4.55 | -0.02 | -0.44% | 4.51 | 4.65 | 322749 | 14750 | 2.91% |
| 2025-08-22 | 4.70 | 4.57 | -0.15 | -3.18% | 4.56 | 4.74 | 334410 | 15405 | 3.01% |
| 2025-08-21 | 4.64 | 4.72 | 0.08 | 1.72% | 4.61 | 4.79 | 471145 | 22116 | 4.25% |
| 2025-08-20 | 4.36 | 4.64 | 0.28 | 6.42% | 4.34 | 4.65 | 591381 | 26779 | 5.33% |
| 2025-08-19 | 4.35 | 4.36 | -0.02 | -0.46% | 4.30 | 4.42 | 302446 | 13164 | 2.73% |
| 2025-08-18 | 4.21 | 4.38 | 0.17 | 4.04% | 4.18 | 4.45 | 569890 | 24672 | 5.14% |
| 2025-08-15 | 4.17 | 4.21 | 0.03 | 0.72% | 4.17 | 4.25 | 233430 | 9832 | 2.10% |
| 2025-08-14 | 4.25 | 4.18 | -0.07 | -1.65% | 4.15 | 4.37 | 351409 | 14922 | 3.17% |
| 2025-08-13 | 4.22 | 4.25 | 0.03 | 0.71% | 4.16 | 4.25 | 246911 | 10392 | 2.22% |
| 2025-08-12 | 4.23 | 4.22 | -0.01 | -0.24% | 4.16 | 4.27 | 239823 | 10091 | 2.16% |
| 2025-08-11 | 4.13 | 4.23 | 0.03 | 0.71% | 4.02 | 4.32 | 515014 | 21521 | 4.64% |
| 2025-08-08 | 4.00 | 4.20 | 0.19 | 4.74% | 3.99 | 4.32 | 686058 | 28857 | 6.18% |
| 2025-08-07 | 4.06 | 4.01 | -0.03 | -0.74% | 4.00 | 4.13 | 169515 | 6860 | 1.53% |
| 2025-08-06 | 4.05 | 4.04 | 0.00 | 0.00% | 4.00 | 4.12 | 187373 | 7602 | 1.69% |
| 2025-08-05 | 4.00 | 4.04 | 0.05 | 1.25% | 3.98 | 4.05 | 176906 | 7122 | 1.59% |
| 2025-08-04 | 3.96 | 3.99 | 0.03 | 0.76% | 3.91 | 4.00 | 140095 | 5527 | 1.26% |
| 2025-08-01 | 4.03 | 3.96 | -0.06 | -1.49% | 3.95 | 4.04 | 172280 | 6865 | 1.55% |
| 2025-07-31 | 3.99 | 4.02 | 0.02 | 0.50% | 3.92 | 4.14 | 365108 | 14742 | 3.29% |
| 2025-07-30 | 4.08 | 4.00 | -0.08 | -1.96% | 3.98 | 4.17 | 244983 | 9903 | 2.21% |
| 2025-07-29 | 4.07 | 4.08 | 0.01 | 0.25% | 3.99 | 4.09 | 253459 | 10209 | 2.28% |
| 2025-07-28 | 4.14 | 4.07 | -0.07 | -1.69% | 4.06 | 4.15 | 222420 | 9078 | 2.00% |
| 2025-07-25 | 4.23 | 4.14 | -0.09 | -2.13% | 4.13 | 4.24 | 228430 | 9508 | 2.06% |
| 2025-07-24 | 4.22 | 4.23 | -0.01 | -0.24% | 4.19 | 4.28 | 259592 | 10987 | 2.34% |
| 2025-07-23 | 4.30 | 4.24 | -0.04 | -0.93% | 4.22 | 4.32 | 277394 | 11825 | 2.50% |
| 2025-07-22 | 4.25 | 4.28 | 0.03 | 0.71% | 4.25 | 4.39 | 324403 | 13942 | 2.92% |
| 2025-07-21 | 4.27 | 4.25 | -0.02 | -0.47% | 4.19 | 4.29 | 281331 | 11974 | 2.54% |
| 2025-07-18 | 4.28 | 4.27 | 0.01 | 0.23% | 4.22 | 4.42 | 279391 | 11981 | 2.52% |
| 2025-07-17 | 4.26 | 4.26 | 0.00 | 0.00% | 4.22 | 4.31 | 252478 | 10756 | 2.28% |
| 2025-07-16 | 4.22 | 4.26 | 0.04 | 0.95% | 4.18 | 4.30 | 196652 | 8350 | 1.77% |
| 2025-07-15 | 4.24 | 4.22 | -0.04 | -0.94% | 4.10 | 4.33 | 378768 | 15930 | 3.41% |
| 2025-07-14 | 4.24 | 4.26 | -0.09 | -2.07% | 4.13 | 4.29 | 366700 | 15504 | 3.30% |
| 2025-07-11 | 4.31 | 4.35 | 0.02 | 0.46% | 4.27 | 4.40 | 370959 | 16091 | 3.34% |
| 2025-07-10 | 4.20 | 4.33 | 0.13 | 3.10% | 4.16 | 4.53 | 620018 | 26902 | 5.59% |
| 2025-07-09 | 4.17 | 4.20 | 0.02 | 0.48% | 4.14 | 4.30 | 361720 | 15288 | 3.26% |
| 2025-07-08 | 4.02 | 4.18 | 0.14 | 3.47% | 3.99 | 4.18 | 369693 | 15126 | 3.33% |
| 2025-07-07 | 4.00 | 4.04 | -0.04 | -0.98% | 3.98 | 4.05 | 245727 | 9885 | 2.21% |
| 2025-07-04 | 4.19 | 4.08 | -0.07 | -1.69% | 4.06 | 4.20 | 262703 | 10764 | 2.37% |
| 2025-07-03 | 4.09 | 4.15 | 0.02 | 0.48% | 4.09 | 4.33 | 422706 | 17804 | 3.81% |
| 2025-07-02 | 4.16 | 4.13 | -0.05 | -1.20% | 4.09 | 4.17 | 211583 | 8716 | 1.91% |
| 2025-07-01 | 4.19 | 4.18 | -0.03 | -0.71% | 4.13 | 4.22 | 254679 | 10610 | 2.29% |
| 2025-06-30 | 4.14 | 4.21 | 0.05 | 1.20% | 4.11 | 4.23 | 345887 | 14462 | 3.12% |
| 2025-06-27 | 4.19 | 4.16 | 0.04 | 0.97% | 4.11 | 4.21 | 298502 | 12433 | 2.69% |
| 2025-06-26 | 4.16 | 4.12 | -0.03 | -0.72% | 4.12 | 4.30 | 420574 | 17574 | 3.79% |
| 2025-06-25 | 4.16 | 4.15 | -0.02 | -0.48% | 4.06 | 4.20 | 467662 | 19336 | 4.21% |
| 2025-06-24 | 4.23 | 4.17 | 0.08 | 1.96% | 4.09 | 4.23 | 866198 | 36058 | 7.81% |
| 2025-06-23 | 3.70 | 4.09 | 0.37 | 9.95% | 3.70 | 4.09 | 258850 | 10303 | 2.33% |
| 2025-06-20 | 3.90 | 3.72 | -0.18 | -4.62% | 3.71 | 3.90 | 431742 | 16344 | 3.89% |
| 2025-06-19 | 4.18 | 3.90 | -0.25 | -6.02% | 3.86 | 4.19 | 487192 | 19608 | 4.39% |
| 2025-06-18 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.22 | 307037 | 12776 | 2.77% |
| 2025-06-17 | 4.22 | 4.14 | -0.12 | -2.82% | 4.10 | 4.26 | 395781 | 16507 | 3.57% |
| 2025-06-16 | 4.14 | 4.26 | 0.05 | 1.19% | 4.13 | 4.28 | 375402 | 15866 | 3.38% |
| 2025-06-13 | 4.32 | 4.21 | -0.13 | -3.00% | 4.19 | 4.38 | 491478 | 20944 | 4.43% |
| 2025-06-12 | 4.31 | 4.34 | -0.02 | -0.46% | 4.25 | 4.40 | 577440 | 24945 | 5.20% |
| 2025-06-11 | 4.36 | 4.36 | -0.07 | -1.58% | 4.28 | 4.49 | 774939 | 33616 | 6.98% |
| 2025-06-10 | 4.43 | 4.43 | -0.10 | -2.21% | 4.35 | 4.70 | 1204883 | 54246 | 10.86% |
| 2025-06-09 | 4.40 | 4.53 | 0.17 | 3.90% | 4.29 | 4.66 | 1696987 | 75719 | 15.29% |