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 | 4.16 | 4.21 | 0.02 | 0.48% | 4.13 | 4.24 | 529515 | 22186 | 1.20% |
| 2025-09-15 | 4.26 | 4.19 | -0.08 | -1.87% | 4.17 | 4.27 | 437997 | 18425 | 0.99% |
| 2025-09-12 | 4.33 | 4.27 | -0.09 | -2.06% | 4.26 | 4.37 | 523649 | 22533 | 1.18% |
| 2025-09-11 | 4.44 | 4.36 | -0.06 | -1.36% | 4.29 | 4.48 | 652963 | 28405 | 1.48% |
| 2025-09-10 | 4.38 | 4.42 | -0.03 | -0.67% | 4.38 | 4.56 | 708373 | 31535 | 1.60% |
| 2025-09-09 | 4.17 | 4.45 | 0.27 | 6.46% | 4.16 | 4.49 | 966043 | 42232 | 2.18% |
| 2025-09-08 | 4.07 | 4.18 | 0.10 | 2.45% | 4.06 | 4.20 | 626321 | 25860 | 1.42% |
| 2025-09-05 | 4.08 | 4.08 | -0.03 | -0.73% | 4.03 | 4.10 | 530772 | 21613 | 1.20% |
| 2025-09-04 | 4.13 | 4.11 | -0.03 | -0.72% | 4.00 | 4.15 | 594144 | 24271 | 1.34% |
| 2025-09-03 | 4.18 | 4.14 | -0.07 | -1.66% | 4.10 | 4.21 | 613230 | 25445 | 1.39% |
| 2025-09-02 | 4.24 | 4.21 | -0.02 | -0.47% | 4.12 | 4.27 | 875920 | 36675 | 1.98% |
| 2025-09-01 | 4.16 | 4.23 | 0.05 | 1.20% | 4.05 | 4.33 | 1941775 | 81685 | 4.39% |
| 2025-08-29 | 3.88 | 4.18 | 0.38 | 10.00% | 3.88 | 4.18 | 1512186 | 62258 | 3.42% |
| 2025-08-28 | 3.77 | 3.80 | 0.03 | 0.80% | 3.75 | 3.81 | 273309 | 10334 | 0.62% |
| 2025-08-27 | 3.85 | 3.77 | -0.09 | -2.33% | 3.77 | 3.87 | 291777 | 11163 | 0.66% |
| 2025-08-26 | 3.89 | 3.86 | -0.05 | -1.28% | 3.85 | 3.90 | 247070 | 9545 | 0.56% |
| 2025-08-25 | 3.88 | 3.91 | 0.03 | 0.77% | 3.85 | 3.92 | 290875 | 11323 | 0.66% |
| 2025-08-22 | 3.91 | 3.88 | -0.03 | -0.77% | 3.83 | 3.92 | 279947 | 10814 | 0.63% |
| 2025-08-21 | 3.87 | 3.91 | 0.02 | 0.51% | 3.87 | 3.91 | 236687 | 9211 | 0.54% |
| 2025-08-20 | 3.84 | 3.89 | 0.05 | 1.30% | 3.82 | 3.91 | 294323 | 11403 | 0.67% |
| 2025-08-19 | 3.84 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 195588 | 7495 | 0.44% |
| 2025-08-18 | 3.79 | 3.84 | 0.04 | 1.05% | 3.77 | 3.87 | 310124 | 11882 | 0.70% |
| 2025-08-15 | 3.82 | 3.80 | -0.01 | -0.26% | 3.74 | 3.82 | 290137 | 10955 | 0.66% |
| 2025-08-14 | 3.85 | 3.81 | -0.04 | -1.04% | 3.81 | 3.86 | 220462 | 8451 | 0.50% |
| 2025-08-13 | 3.88 | 3.85 | -0.03 | -0.77% | 3.84 | 3.90 | 207005 | 7995 | 0.47% |
| 2025-08-12 | 3.86 | 3.88 | 0.01 | 0.26% | 3.85 | 3.90 | 172814 | 6705 | 0.39% |
| 2025-08-11 | 3.89 | 3.87 | -0.03 | -0.77% | 3.85 | 3.90 | 209160 | 8086 | 0.47% |
| 2025-08-08 | 3.90 | 3.90 | -0.01 | -0.26% | 3.89 | 3.94 | 158182 | 6186 | 0.36% |
| 2025-08-07 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 197860 | 7734 | 0.45% |
| 2025-08-06 | 3.89 | 3.90 | 0.01 | 0.26% | 3.87 | 3.93 | 260345 | 10151 | 0.59% |
| 2025-08-05 | 3.83 | 3.89 | 0.05 | 1.30% | 3.82 | 3.90 | 372550 | 14418 | 0.84% |
| 2025-08-04 | 3.83 | 3.84 | 0.00 | 0.00% | 3.80 | 3.88 | 328274 | 12604 | 0.74% |
| 2025-08-01 | 3.83 | 3.84 | 0.00 | 0.00% | 3.81 | 3.88 | 268155 | 10318 | 0.61% |
| 2025-07-31 | 3.89 | 3.84 | -0.05 | -1.29% | 3.82 | 3.90 | 256554 | 9856 | 0.58% |
| 2025-07-30 | 3.88 | 3.89 | 0.01 | 0.26% | 3.87 | 3.93 | 242739 | 9469 | 0.55% |
| 2025-07-29 | 3.93 | 3.88 | -0.06 | -1.52% | 3.86 | 3.97 | 303519 | 11817 | 0.69% |
| 2025-07-28 | 3.93 | 3.94 | 0.02 | 0.51% | 3.91 | 4.00 | 279462 | 11069 | 0.63% |
| 2025-07-25 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.97 | 235740 | 9293 | 0.53% |
| 2025-07-24 | 3.97 | 3.93 | -0.06 | -1.50% | 3.92 | 3.98 | 284737 | 11208 | 0.64% |
| 2025-07-23 | 3.96 | 3.99 | 0.01 | 0.25% | 3.94 | 4.02 | 284310 | 11353 | 0.64% |
| 2025-07-22 | 4.03 | 3.98 | -0.04 | -1.00% | 3.90 | 4.03 | 356336 | 14072 | 0.81% |
| 2025-07-21 | 4.08 | 4.02 | -0.07 | -1.71% | 4.01 | 4.10 | 331882 | 13388 | 0.75% |
| 2025-07-18 | 4.02 | 4.09 | 0.08 | 2.00% | 4.00 | 4.11 | 318083 | 12896 | 0.72% |
| 2025-07-17 | 4.05 | 4.01 | -0.03 | -0.74% | 4.00 | 4.06 | 204157 | 8209 | 0.46% |
| 2025-07-16 | 4.05 | 4.04 | 0.00 | 0.00% | 3.97 | 4.06 | 335650 | 13457 | 0.76% |
| 2025-07-15 | 4.15 | 4.04 | -0.09 | -2.18% | 4.03 | 4.17 | 426922 | 17414 | 0.97% |
| 2025-07-14 | 4.07 | 4.13 | 0.04 | 0.98% | 4.06 | 4.18 | 384973 | 15919 | 0.87% |
| 2025-07-11 | 4.16 | 4.09 | -0.05 | -1.21% | 4.07 | 4.17 | 445127 | 18337 | 1.01% |
| 2025-07-10 | 4.17 | 4.24 | 0.07 | 1.68% | 4.16 | 4.25 | 408552 | 17255 | 0.92% |
| 2025-07-09 | 4.11 | 4.17 | 0.07 | 1.71% | 4.10 | 4.19 | 374862 | 15573 | 0.85% |
| 2025-07-08 | 4.13 | 4.10 | -0.04 | -0.97% | 4.07 | 4.16 | 283465 | 11648 | 0.64% |
| 2025-07-07 | 4.07 | 4.14 | 0.08 | 1.97% | 4.06 | 4.14 | 306250 | 12595 | 0.69% |
| 2025-07-04 | 4.01 | 4.06 | 0.05 | 1.25% | 4.00 | 4.10 | 362115 | 14735 | 0.82% |
| 2025-07-03 | 4.02 | 4.01 | -0.01 | -0.25% | 3.98 | 4.04 | 195723 | 7846 | 0.44% |
| 2025-07-02 | 3.98 | 4.02 | 0.04 | 1.01% | 3.98 | 4.03 | 322977 | 12966 | 0.73% |
| 2025-07-01 | 3.92 | 3.98 | 0.06 | 1.53% | 3.91 | 4.01 | 290278 | 11543 | 0.66% |
| 2025-06-30 | 3.93 | 3.92 | -0.04 | -1.01% | 3.88 | 3.95 | 370031 | 14483 | 0.84% |
| 2025-06-27 | 4.05 | 3.96 | -0.10 | -2.46% | 3.94 | 4.15 | 538274 | 21742 | 1.22% |
| 2025-06-26 | 4.01 | 4.06 | 0.04 | 1.00% | 3.97 | 4.09 | 421606 | 16985 | 0.95% |
| 2025-06-25 | 4.00 | 4.02 | 0.00 | 0.00% | 3.94 | 4.03 | 395695 | 15821 | 0.89% |
| 2025-06-24 | 3.98 | 4.02 | 0.02 | 0.50% | 3.93 | 4.03 | 437800 | 17460 | 0.99% |
| 2025-06-23 | 3.95 | 4.00 | 0.03 | 0.76% | 3.89 | 4.01 | 427790 | 16935 | 0.97% |
| 2025-06-20 | 3.91 | 3.97 | 0.05 | 1.28% | 3.89 | 3.98 | 420669 | 16588 | 0.95% |
| 2025-06-19 | 3.95 | 3.92 | -0.04 | -1.01% | 3.88 | 3.97 | 394313 | 15434 | 0.89% |
| 2025-06-18 | 3.94 | 3.96 | 0.00 | 0.00% | 3.91 | 3.97 | 285420 | 11253 | 0.65% |
| 2025-06-17 | 3.95 | 3.96 | 0.00 | 0.00% | 3.91 | 3.99 | 264543 | 10426 | 0.60% |
| 2025-06-16 | 3.92 | 3.96 | 0.04 | 1.02% | 3.90 | 3.97 | 281376 | 11073 | 0.64% |
| 2025-06-13 | 4.01 | 3.92 | -0.10 | -2.49% | 3.91 | 4.03 | 334390 | 13203 | 0.76% |
| 2025-06-12 | 3.90 | 4.02 | 0.12 | 3.08% | 3.89 | 4.03 | 398547 | 15847 | 0.90% |
| 2025-06-11 | 3.90 | 3.90 | -0.02 | -0.51% | 3.87 | 3.95 | 267069 | 10434 | 0.60% |
| 2025-06-10 | 3.84 | 3.92 | 0.07 | 1.82% | 3.83 | 3.92 | 437274 | 16948 | 0.99% |
| 2025-06-09 | 3.85 | 3.85 | 0.00 | 0.00% | 3.79 | 3.87 | 290969 | 11129 | 0.66% |