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 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 366987 | 14314 | 0.36% |
| 2025-09-15 | 3.92 | 3.93 | 0.00 | 0.00% | 3.91 | 3.95 | 333494 | 13101 | 0.33% |
| 2025-09-12 | 3.96 | 3.93 | -0.04 | -1.01% | 3.90 | 3.97 | 552321 | 21705 | 0.54% |
| 2025-09-11 | 3.92 | 3.97 | 0.05 | 1.28% | 3.88 | 3.98 | 620910 | 24427 | 0.61% |
| 2025-09-10 | 3.91 | 3.92 | 0.02 | 0.51% | 3.90 | 3.93 | 309045 | 12106 | 0.30% |
| 2025-09-09 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 340765 | 13319 | 0.34% |
| 2025-09-08 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 428252 | 16731 | 0.42% |
| 2025-09-05 | 3.89 | 3.90 | 0.01 | 0.26% | 3.86 | 3.91 | 493218 | 19166 | 0.49% |
| 2025-09-04 | 3.96 | 3.89 | -0.07 | -1.77% | 3.86 | 3.96 | 764585 | 29769 | 0.75% |
| 2025-09-03 | 4.01 | 3.96 | -0.04 | -1.00% | 3.95 | 4.02 | 546106 | 21678 | 0.54% |
| 2025-09-02 | 4.07 | 4.00 | -0.07 | -1.72% | 3.97 | 4.09 | 967196 | 38777 | 0.95% |
| 2025-09-01 | 4.00 | 4.07 | 0.08 | 2.01% | 3.99 | 4.18 | 1210917 | 49543 | 1.19% |
| 2025-08-29 | 4.08 | 3.99 | -0.10 | -2.44% | 3.98 | 4.11 | 927539 | 37408 | 0.91% |
| 2025-08-28 | 4.07 | 4.09 | 0.03 | 0.74% | 3.99 | 4.10 | 599289 | 24267 | 0.59% |
| 2025-08-27 | 4.10 | 4.06 | -0.07 | -1.69% | 4.06 | 4.19 | 876167 | 36164 | 0.86% |
| 2025-08-26 | 4.07 | 4.13 | 0.06 | 1.47% | 4.05 | 4.17 | 1376807 | 56883 | 1.35% |
| 2025-08-25 | 4.04 | 4.07 | 0.03 | 0.74% | 4.02 | 4.09 | 719832 | 29260 | 0.71% |
| 2025-08-22 | 4.04 | 4.04 | 0.00 | 0.00% | 3.99 | 4.05 | 567591 | 22795 | 0.56% |
| 2025-08-21 | 4.07 | 4.04 | -0.03 | -0.74% | 4.03 | 4.07 | 680481 | 27542 | 0.67% |
| 2025-08-20 | 4.05 | 4.07 | 0.13 | 3.30% | 3.98 | 4.09 | 1260573 | 51088 | 1.24% |
| 2025-08-19 | 3.92 | 3.94 | 0.02 | 0.51% | 3.91 | 3.95 | 440334 | 17310 | 0.43% |
| 2025-08-18 | 4.05 | 3.92 | -0.11 | -2.73% | 3.90 | 4.06 | 1471460 | 58366 | 1.45% |
| 2025-08-15 | 4.09 | 4.03 | -0.07 | -1.71% | 4.00 | 4.12 | 972056 | 39263 | 0.96% |
| 2025-08-14 | 4.15 | 4.10 | -0.05 | -1.20% | 4.09 | 4.22 | 830689 | 34494 | 0.82% |
| 2025-08-13 | 4.02 | 4.15 | 0.13 | 3.23% | 4.00 | 4.26 | 1756740 | 72974 | 1.73% |
| 2025-08-12 | 4.01 | 4.02 | -0.01 | -0.25% | 4.00 | 4.05 | 526258 | 21180 | 0.52% |
| 2025-08-11 | 4.11 | 4.03 | -0.07 | -1.71% | 4.00 | 4.12 | 673154 | 27131 | 0.66% |
| 2025-08-08 | 4.07 | 4.10 | 0.03 | 0.74% | 4.06 | 4.12 | 292018 | 11968 | 0.29% |
| 2025-08-07 | 4.07 | 4.07 | 0.00 | 0.00% | 4.03 | 4.09 | 304406 | 12360 | 0.30% |
| 2025-08-06 | 4.05 | 4.07 | 0.01 | 0.25% | 4.04 | 4.08 | 254024 | 10323 | 0.25% |
| 2025-08-05 | 4.04 | 4.06 | 0.02 | 0.50% | 4.02 | 4.07 | 307875 | 12467 | 0.30% |
| 2025-08-04 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.06 | 264466 | 10676 | 0.26% |
| 2025-08-01 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.06 | 264271 | 10665 | 0.26% |
| 2025-07-31 | 4.11 | 4.05 | -0.06 | -1.46% | 4.02 | 4.12 | 380295 | 15401 | 0.37% |
| 2025-07-30 | 4.12 | 4.11 | 0.01 | 0.24% | 4.11 | 4.20 | 484453 | 20090 | 0.48% |
| 2025-07-29 | 4.10 | 4.10 | 0.00 | 0.00% | 4.07 | 4.12 | 278540 | 11422 | 0.27% |
| 2025-07-28 | 4.20 | 4.10 | -0.10 | -2.38% | 4.08 | 4.20 | 523171 | 21541 | 0.51% |
| 2025-07-25 | 4.20 | 4.20 | 0.00 | 0.00% | 4.17 | 4.25 | 322760 | 13587 | 0.32% |
| 2025-07-24 | 4.27 | 4.20 | -0.07 | -1.64% | 4.18 | 4.28 | 463120 | 19484 | 0.46% |
| 2025-07-23 | 4.32 | 4.27 | -0.05 | -1.16% | 4.25 | 4.34 | 280863 | 12057 | 0.28% |
| 2025-07-22 | 4.24 | 4.32 | 0.09 | 2.13% | 4.23 | 4.33 | 355845 | 15239 | 0.35% |
| 2025-07-21 | 4.18 | 4.23 | 0.04 | 0.95% | 4.17 | 4.25 | 350781 | 14781 | 0.35% |
| 2025-07-18 | 4.15 | 4.19 | 0.05 | 1.21% | 4.12 | 4.20 | 287843 | 12026 | 0.28% |
| 2025-07-17 | 4.13 | 4.14 | 0.02 | 0.49% | 4.11 | 4.17 | 236892 | 9806 | 0.23% |
| 2025-07-16 | 4.11 | 4.12 | 0.01 | 0.24% | 4.09 | 4.13 | 209971 | 8633 | 0.21% |
| 2025-07-15 | 4.19 | 4.11 | -0.08 | -1.91% | 4.11 | 4.20 | 273881 | 11337 | 0.27% |
| 2025-07-14 | 4.18 | 4.19 | 0.03 | 0.72% | 4.17 | 4.23 | 251783 | 10582 | 0.25% |
| 2025-07-11 | 4.22 | 4.16 | -0.05 | -1.19% | 4.16 | 4.22 | 254558 | 10661 | 0.25% |
| 2025-07-10 | 4.15 | 4.21 | 0.05 | 1.20% | 4.14 | 4.21 | 224069 | 9389 | 0.22% |
| 2025-07-09 | 4.15 | 4.16 | 0.01 | 0.24% | 4.13 | 4.17 | 209797 | 8710 | 0.21% |
| 2025-07-08 | 4.12 | 4.15 | 0.04 | 0.97% | 4.09 | 4.16 | 272183 | 11238 | 0.27% |
| 2025-07-07 | 4.13 | 4.11 | -0.03 | -0.72% | 4.08 | 4.14 | 223151 | 9157 | 0.22% |
| 2025-07-04 | 4.11 | 4.14 | 0.02 | 0.49% | 4.11 | 4.16 | 225606 | 9340 | 0.22% |
| 2025-07-03 | 4.15 | 4.12 | -0.03 | -0.72% | 4.11 | 4.18 | 255845 | 10594 | 0.25% |
| 2025-07-02 | 4.12 | 4.15 | 0.06 | 1.47% | 4.11 | 4.18 | 393963 | 16336 | 0.39% |
| 2025-07-01 | 4.08 | 4.09 | 0.01 | 0.25% | 4.06 | 4.11 | 253940 | 10378 | 0.25% |
| 2025-06-30 | 4.07 | 4.08 | 0.00 | 0.00% | 4.06 | 4.12 | 258843 | 10574 | 0.25% |
| 2025-06-27 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.12 | 279723 | 11440 | 0.28% |
| 2025-06-26 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.14 | 402763 | 16537 | 0.40% |
| 2025-06-25 | 4.15 | 4.24 | 0.09 | 2.17% | 4.13 | 4.26 | 525881 | 22137 | 0.52% |
| 2025-06-24 | 4.10 | 4.15 | -0.13 | -3.04% | 4.05 | 4.17 | 759658 | 31363 | 0.75% |
| 2025-06-23 | 4.25 | 4.28 | 0.10 | 2.39% | 4.19 | 4.30 | 781564 | 33311 | 0.77% |
| 2025-06-20 | 4.23 | 4.18 | -0.07 | -1.65% | 4.14 | 4.23 | 461676 | 19303 | 0.45% |
| 2025-06-19 | 4.20 | 4.25 | 0.02 | 0.47% | 4.14 | 4.29 | 662772 | 27963 | 0.65% |
| 2025-06-18 | 4.25 | 4.23 | 0.01 | 0.24% | 4.21 | 4.31 | 575892 | 24479 | 0.57% |
| 2025-06-17 | 4.16 | 4.22 | 0.02 | 0.48% | 4.09 | 4.25 | 882640 | 36830 | 0.87% |
| 2025-06-16 | 4.40 | 4.20 | -0.01 | -0.24% | 4.16 | 4.41 | 1370502 | 57863 | 1.35% |
| 2025-06-13 | 4.11 | 4.21 | 0.16 | 3.95% | 4.08 | 4.24 | 938610 | 39108 | 0.92% |
| 2025-06-12 | 4.08 | 4.05 | 0.00 | 0.00% | 4.04 | 4.09 | 229394 | 9318 | 0.23% |
| 2025-06-11 | 4.06 | 4.05 | 0.00 | 0.00% | 4.02 | 4.07 | 280532 | 11360 | 0.28% |
| 2025-06-10 | 4.08 | 4.05 | -0.04 | -0.98% | 4.03 | 4.13 | 347160 | 14173 | 0.34% |
| 2025-06-09 | 4.14 | 4.09 | -0.04 | -0.97% | 4.06 | 4.16 | 355228 | 14527 | 0.35% |