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 | 4.54 | 4.45 | -0.09 | -1.98% | 4.42 | 4.58 | 343404 | 15353 | 1.98% |
| 2025-09-12 | 4.66 | 4.54 | -0.16 | -3.40% | 4.52 | 4.82 | 466132 | 21484 | 2.69% |
| 2025-09-11 | 4.63 | 4.70 | 0.03 | 0.64% | 4.50 | 4.72 | 547811 | 25142 | 3.16% |
| 2025-09-10 | 4.56 | 4.67 | 0.01 | 0.21% | 4.51 | 4.91 | 793527 | 37437 | 4.58% |
| 2025-09-09 | 4.38 | 4.66 | 0.22 | 4.95% | 4.33 | 4.77 | 721836 | 32786 | 4.17% |
| 2025-09-08 | 4.38 | 4.44 | -0.02 | -0.45% | 4.34 | 4.55 | 458995 | 20261 | 2.65% |
| 2025-09-05 | 4.60 | 4.46 | -0.34 | -7.08% | 4.32 | 4.60 | 735441 | 32741 | 4.25% |
| 2025-09-04 | 4.34 | 4.80 | 0.42 | 9.59% | 4.25 | 4.80 | 952182 | 43401 | 5.50% |
| 2025-09-03 | 4.14 | 4.38 | 0.22 | 5.29% | 4.14 | 4.48 | 754011 | 32620 | 4.36% |
| 2025-09-02 | 4.13 | 4.16 | 0.01 | 0.24% | 4.09 | 4.21 | 316968 | 13213 | 1.83% |
| 2025-09-01 | 4.06 | 4.15 | 0.08 | 1.97% | 4.01 | 4.16 | 292575 | 12074 | 1.69% |
| 2025-08-29 | 4.05 | 4.07 | -0.01 | -0.25% | 4.05 | 4.15 | 177323 | 7243 | 1.02% |
| 2025-08-28 | 4.03 | 4.08 | 0.03 | 0.74% | 3.98 | 4.13 | 211709 | 8595 | 1.22% |
| 2025-08-27 | 4.16 | 4.05 | -0.12 | -2.88% | 4.05 | 4.17 | 228040 | 9371 | 1.32% |
| 2025-08-26 | 4.14 | 4.17 | 0.01 | 0.24% | 4.13 | 4.17 | 163778 | 6803 | 0.95% |
| 2025-08-25 | 4.15 | 4.16 | 0.00 | 0.00% | 4.12 | 4.20 | 222196 | 9224 | 1.28% |
| 2025-08-22 | 4.19 | 4.16 | -0.06 | -1.42% | 4.11 | 4.21 | 240554 | 9972 | 1.39% |
| 2025-08-21 | 4.12 | 4.22 | 0.10 | 2.43% | 4.09 | 4.25 | 391087 | 16356 | 2.26% |
| 2025-08-20 | 4.07 | 4.12 | 0.03 | 0.73% | 4.04 | 4.14 | 222429 | 9119 | 1.28% |
| 2025-08-19 | 4.06 | 4.09 | 0.03 | 0.74% | 4.04 | 4.10 | 182978 | 7457 | 1.06% |
| 2025-08-18 | 4.04 | 4.06 | 0.02 | 0.50% | 4.02 | 4.08 | 195737 | 7930 | 1.13% |
| 2025-08-15 | 4.05 | 4.04 | 0.00 | 0.00% | 4.00 | 4.05 | 188066 | 7569 | 1.09% |
| 2025-08-14 | 4.14 | 4.04 | -0.16 | -3.81% | 4.04 | 4.16 | 346718 | 14180 | 2.00% |
| 2025-08-13 | 4.28 | 4.20 | 0.04 | 0.96% | 4.18 | 4.34 | 393183 | 16648 | 2.27% |
| 2025-08-12 | 4.20 | 4.16 | -0.03 | -0.72% | 4.14 | 4.26 | 254162 | 10619 | 1.47% |
| 2025-08-11 | 4.15 | 4.19 | 0.02 | 0.48% | 4.11 | 4.22 | 328574 | 13689 | 1.90% |
| 2025-08-08 | 4.17 | 4.17 | -0.03 | -0.71% | 4.12 | 4.20 | 322991 | 13407 | 1.87% |
| 2025-08-07 | 4.25 | 4.20 | -0.05 | -1.18% | 4.17 | 4.29 | 436859 | 18460 | 2.52% |
| 2025-08-06 | 4.45 | 4.25 | -0.32 | -7.00% | 4.23 | 4.47 | 653879 | 28100 | 3.78% |
| 2025-08-05 | 4.54 | 4.57 | -0.04 | -0.87% | 4.36 | 4.72 | 732933 | 33118 | 4.23% |
| 2025-08-04 | 4.80 | 4.61 | -0.51 | -9.96% | 4.61 | 4.96 | 741396 | 35093 | 4.28% |
| 2025-08-01 | 4.66 | 5.12 | 0.46 | 9.87% | 4.46 | 5.13 | 1218475 | 58535 | 7.04% |
| 2025-07-31 | 4.24 | 4.66 | 0.42 | 9.91% | 4.12 | 4.66 | 877544 | 38523 | 5.07% |
| 2025-07-30 | 3.93 | 4.24 | 0.28 | 7.07% | 3.92 | 4.36 | 695797 | 29201 | 4.02% |
| 2025-07-29 | 4.04 | 3.96 | -0.09 | -2.22% | 3.91 | 4.05 | 215498 | 8522 | 1.24% |
| 2025-07-28 | 4.00 | 4.05 | 0.09 | 2.27% | 3.99 | 4.13 | 306739 | 12413 | 1.77% |
| 2025-07-25 | 4.02 | 3.96 | -0.06 | -1.49% | 3.96 | 4.07 | 161165 | 6428 | 0.93% |
| 2025-07-24 | 3.95 | 4.02 | 0.08 | 2.03% | 3.94 | 4.04 | 148112 | 5933 | 0.86% |
| 2025-07-23 | 3.98 | 3.94 | -0.05 | -1.25% | 3.93 | 4.05 | 159441 | 6361 | 0.92% |
| 2025-07-22 | 3.96 | 3.99 | 0.03 | 0.76% | 3.91 | 3.99 | 114193 | 4511 | 0.66% |
| 2025-07-21 | 3.89 | 3.96 | 0.08 | 2.06% | 3.87 | 3.97 | 163401 | 6441 | 0.94% |
| 2025-07-18 | 3.91 | 3.88 | -0.01 | -0.26% | 3.85 | 3.91 | 80383 | 3110 | 0.46% |
| 2025-07-17 | 3.83 | 3.89 | 0.04 | 1.04% | 3.83 | 3.96 | 158539 | 6180 | 0.92% |
| 2025-07-16 | 3.79 | 3.85 | 0.06 | 1.58% | 3.79 | 3.85 | 99965 | 3831 | 0.58% |
| 2025-07-15 | 3.89 | 3.79 | -0.14 | -3.56% | 3.75 | 3.90 | 176687 | 6718 | 1.02% |
| 2025-07-14 | 3.95 | 3.93 | -0.04 | -1.01% | 3.92 | 3.97 | 87795 | 3457 | 0.51% |
| 2025-07-11 | 3.94 | 3.97 | 0.01 | 0.25% | 3.90 | 3.98 | 129255 | 5095 | 0.75% |
| 2025-07-10 | 3.91 | 3.96 | 0.05 | 1.28% | 3.88 | 3.98 | 129478 | 5106 | 0.75% |
| 2025-07-09 | 3.95 | 3.91 | -0.05 | -1.26% | 3.90 | 3.96 | 111796 | 4384 | 0.65% |
| 2025-07-08 | 3.88 | 3.96 | 0.08 | 2.06% | 3.87 | 3.96 | 176884 | 6941 | 1.02% |
| 2025-07-07 | 3.84 | 3.88 | 0.03 | 0.78% | 3.84 | 3.90 | 114620 | 4438 | 0.66% |
| 2025-07-04 | 3.87 | 3.85 | -0.01 | -0.26% | 3.84 | 3.89 | 111886 | 4321 | 0.65% |
| 2025-07-03 | 3.86 | 3.86 | -0.02 | -0.52% | 3.82 | 3.88 | 124764 | 4801 | 0.72% |
| 2025-07-02 | 3.86 | 3.88 | 0.02 | 0.52% | 3.84 | 3.95 | 182008 | 7089 | 1.05% |
| 2025-07-01 | 3.86 | 3.86 | 0.00 | 0.00% | 3.82 | 3.89 | 85196 | 3277 | 0.49% |
| 2025-06-30 | 3.86 | 3.86 | 0.02 | 0.52% | 3.82 | 3.88 | 114862 | 4416 | 0.66% |
| 2025-06-27 | 3.86 | 3.84 | 0.00 | 0.00% | 3.82 | 3.89 | 104613 | 4027 | 0.60% |
| 2025-06-26 | 3.82 | 3.84 | -0.01 | -0.26% | 3.81 | 3.91 | 186399 | 7189 | 1.08% |
| 2025-06-25 | 3.92 | 3.85 | 0.02 | 0.52% | 3.81 | 3.93 | 173840 | 6709 | 1.00% |
| 2025-06-24 | 3.75 | 3.83 | 0.09 | 2.41% | 3.75 | 3.88 | 181928 | 6974 | 1.05% |
| 2025-06-23 | 3.62 | 3.74 | 0.01 | 0.27% | 3.62 | 3.76 | 201728 | 7492 | 1.17% |
| 2025-06-20 | 3.74 | 3.73 | -0.02 | -0.53% | 3.71 | 3.92 | 265541 | 10069 | 1.53% |
| 2025-06-19 | 3.81 | 3.75 | -0.07 | -1.83% | 3.73 | 3.83 | 132977 | 5014 | 0.77% |
| 2025-06-18 | 3.90 | 3.82 | -0.09 | -2.30% | 3.81 | 3.91 | 127146 | 4880 | 0.73% |
| 2025-06-17 | 3.90 | 3.91 | -0.02 | -0.51% | 3.89 | 3.96 | 83939 | 3287 | 0.48% |
| 2025-06-16 | 3.86 | 3.93 | 0.04 | 1.03% | 3.85 | 3.95 | 115408 | 4523 | 0.67% |
| 2025-06-13 | 4.03 | 3.89 | -0.14 | -3.47% | 3.89 | 4.04 | 178416 | 7032 | 1.03% |
| 2025-06-12 | 4.02 | 4.03 | 0.00 | 0.00% | 3.99 | 4.05 | 124063 | 4983 | 0.72% |
| 2025-06-11 | 4.00 | 4.03 | 0.02 | 0.50% | 4.00 | 4.06 | 116602 | 4697 | 0.67% |
| 2025-06-10 | 4.06 | 4.01 | -0.05 | -1.23% | 3.93 | 4.09 | 192450 | 7726 | 1.11% |
| 2025-06-09 | 4.04 | 4.06 | 0.05 | 1.25% | 4.00 | 4.07 | 164373 | 6647 | 0.95% |