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 | 3.93 | 3.91 | -0.02 | -0.51% | 3.90 | 3.94 | 377395 | 14776 | 0.64% |
| 2025-09-12 | 3.96 | 3.93 | -0.03 | -0.76% | 3.93 | 3.98 | 290050 | 11453 | 0.49% |
| 2025-09-11 | 3.91 | 3.96 | 0.05 | 1.28% | 3.90 | 3.96 | 432723 | 17024 | 0.73% |
| 2025-09-10 | 3.92 | 3.91 | -0.01 | -0.26% | 3.91 | 3.93 | 176608 | 6915 | 0.30% |
| 2025-09-09 | 3.94 | 3.92 | -0.02 | -0.51% | 3.91 | 3.95 | 375606 | 14743 | 0.63% |
| 2025-09-08 | 3.92 | 3.94 | 0.01 | 0.25% | 3.92 | 3.95 | 281958 | 11100 | 0.48% |
| 2025-09-05 | 3.93 | 3.93 | 0.00 | 0.00% | 3.91 | 3.94 | 253728 | 9941 | 0.43% |
| 2025-09-04 | 3.95 | 3.93 | -0.02 | -0.51% | 3.90 | 3.95 | 383652 | 15031 | 0.65% |
| 2025-09-03 | 3.96 | 3.95 | 0.00 | 0.00% | 3.92 | 3.96 | 271212 | 10685 | 0.46% |
| 2025-09-02 | 3.94 | 3.95 | 0.02 | 0.51% | 3.93 | 3.96 | 431589 | 17053 | 0.73% |
| 2025-09-01 | 3.99 | 3.93 | -0.05 | -1.26% | 3.93 | 4.00 | 599551 | 23679 | 1.01% |
| 2025-08-29 | 4.00 | 3.98 | -0.03 | -0.75% | 3.97 | 4.01 | 590964 | 23568 | 1.00% |
| 2025-08-28 | 4.01 | 4.01 | 0.00 | 0.00% | 3.97 | 4.03 | 501504 | 20053 | 0.85% |
| 2025-08-27 | 4.06 | 4.01 | -0.05 | -1.23% | 4.01 | 4.07 | 520794 | 20989 | 0.88% |
| 2025-08-26 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.09 | 735832 | 29914 | 1.24% |
| 2025-08-25 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.05 | 465929 | 18834 | 0.79% |
| 2025-08-22 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.04 | 423858 | 17083 | 0.72% |
| 2025-08-21 | 4.03 | 4.04 | 0.01 | 0.25% | 4.02 | 4.05 | 487310 | 19660 | 0.82% |
| 2025-08-20 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.04 | 362714 | 14588 | 0.61% |
| 2025-08-19 | 4.03 | 4.03 | 0.01 | 0.25% | 4.02 | 4.04 | 315543 | 12705 | 0.53% |
| 2025-08-18 | 4.03 | 4.02 | -0.01 | -0.25% | 4.02 | 4.04 | 373819 | 15057 | 0.63% |
| 2025-08-15 | 4.03 | 4.03 | 0.00 | 0.00% | 4.02 | 4.04 | 369364 | 14887 | 0.62% |
| 2025-08-14 | 4.06 | 4.03 | -0.02 | -0.49% | 4.03 | 4.06 | 329700 | 13326 | 0.56% |
| 2025-08-13 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.08 | 379652 | 15401 | 0.64% |
| 2025-08-12 | 4.06 | 4.08 | 0.03 | 0.74% | 4.06 | 4.09 | 313230 | 12760 | 0.53% |
| 2025-08-11 | 4.07 | 4.05 | -0.02 | -0.49% | 4.04 | 4.08 | 238802 | 9681 | 0.40% |
| 2025-08-08 | 4.07 | 4.07 | 0.00 | 0.00% | 4.06 | 4.09 | 262544 | 10701 | 0.44% |
| 2025-08-07 | 4.06 | 4.07 | 0.01 | 0.25% | 4.05 | 4.09 | 326546 | 13288 | 0.55% |
| 2025-08-06 | 4.05 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 355569 | 14432 | 0.60% |
| 2025-08-05 | 4.05 | 4.05 | 0.00 | 0.00% | 4.04 | 4.06 | 212060 | 8589 | 0.36% |
| 2025-08-04 | 4.02 | 4.05 | 0.02 | 0.50% | 4.00 | 4.06 | 322588 | 13022 | 0.54% |
| 2025-08-01 | 4.04 | 4.03 | -0.02 | -0.49% | 4.01 | 4.05 | 376555 | 15142 | 0.64% |
| 2025-07-31 | 4.05 | 4.05 | -0.01 | -0.25% | 4.01 | 4.06 | 628473 | 25346 | 1.06% |
| 2025-07-30 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 416359 | 16908 | 0.70% |
| 2025-07-29 | 4.05 | 4.05 | 0.00 | 0.00% | 4.04 | 4.06 | 245316 | 9929 | 0.41% |
| 2025-07-28 | 4.07 | 4.05 | -0.03 | -0.74% | 4.04 | 4.08 | 579772 | 23502 | 0.98% |
| 2025-07-25 | 4.12 | 4.08 | -0.04 | -0.97% | 4.07 | 4.14 | 436007 | 17847 | 0.74% |
| 2025-07-24 | 4.10 | 4.12 | 0.02 | 0.49% | 4.07 | 4.13 | 417655 | 17148 | 0.70% |
| 2025-07-23 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.15 | 543477 | 22446 | 0.92% |
| 2025-07-22 | 4.09 | 4.12 | 0.04 | 0.98% | 4.07 | 4.12 | 418871 | 17166 | 0.71% |
| 2025-07-21 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 347853 | 14170 | 0.59% |
| 2025-07-18 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.08 | 413682 | 16767 | 0.70% |
| 2025-07-17 | 4.07 | 4.07 | 0.00 | 0.00% | 4.05 | 4.09 | 448476 | 18204 | 0.76% |
| 2025-07-16 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.10 | 260811 | 10633 | 0.44% |
| 2025-07-15 | 4.14 | 4.08 | -0.06 | -1.45% | 4.07 | 4.16 | 433074 | 17750 | 0.73% |
| 2025-07-14 | 4.14 | 4.14 | 0.00 | 0.00% | 4.13 | 4.16 | 268014 | 11110 | 0.45% |
| 2025-07-11 | 4.12 | 4.14 | 0.02 | 0.49% | 4.11 | 4.15 | 484266 | 20043 | 0.82% |
| 2025-07-10 | 4.09 | 4.12 | 0.04 | 0.98% | 4.07 | 4.13 | 464495 | 19067 | 0.78% |
| 2025-07-09 | 4.09 | 4.08 | -0.01 | -0.24% | 4.08 | 4.12 | 364023 | 14917 | 0.61% |
| 2025-07-08 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.13 | 638125 | 26131 | 1.08% |
| 2025-07-07 | 4.11 | 4.12 | 0.01 | 0.24% | 4.09 | 4.15 | 379226 | 15654 | 0.64% |
| 2025-07-04 | 4.06 | 4.11 | 0.05 | 1.23% | 4.06 | 4.15 | 908560 | 37354 | 1.53% |
| 2025-07-03 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.08 | 237684 | 9648 | 0.40% |
| 2025-07-02 | 4.06 | 4.06 | 0.01 | 0.25% | 4.05 | 4.07 | 191196 | 7769 | 0.32% |
| 2025-07-01 | 4.06 | 4.05 | -0.01 | -0.25% | 4.04 | 4.07 | 279247 | 11317 | 0.47% |
| 2025-06-30 | 4.05 | 4.06 | 0.00 | 0.00% | 4.05 | 4.09 | 246121 | 10010 | 0.42% |
| 2025-06-27 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 473797 | 19221 | 0.80% |
| 2025-06-26 | 4.09 | 4.06 | -0.02 | -0.49% | 4.05 | 4.10 | 376305 | 15319 | 0.64% |
| 2025-06-25 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.10 | 406969 | 16596 | 0.69% |
| 2025-06-24 | 4.11 | 4.11 | -0.01 | -0.24% | 4.07 | 4.12 | 539756 | 22072 | 0.91% |
| 2025-06-23 | 4.16 | 4.12 | -0.05 | -1.20% | 4.11 | 4.20 | 484354 | 20078 | 0.82% |
| 2025-06-20 | 4.08 | 4.17 | 0.09 | 2.21% | 4.07 | 4.19 | 761329 | 31541 | 1.28% |
| 2025-06-19 | 4.06 | 4.08 | 0.03 | 0.74% | 4.04 | 4.10 | 490094 | 19952 | 0.83% |
| 2025-06-18 | 4.06 | 4.05 | -0.02 | -0.49% | 4.04 | 4.09 | 315006 | 12789 | 0.53% |
| 2025-06-17 | 4.07 | 4.07 | 0.00 | 0.00% | 4.04 | 4.08 | 300979 | 12205 | 0.51% |
| 2025-06-16 | 4.06 | 4.07 | 0.00 | 0.00% | 4.03 | 4.08 | 341750 | 13878 | 0.58% |
| 2025-06-13 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.12 | 610965 | 24995 | 1.03% |
| 2025-06-12 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.10 | 356625 | 14546 | 0.60% |
| 2025-06-11 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.09 | 422230 | 17180 | 0.71% |
| 2025-06-10 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.08 | 431084 | 17490 | 0.73% |
| 2025-06-09 | 4.05 | 4.04 | -0.01 | -0.25% | 4.03 | 4.06 | 352832 | 14257 | 0.60% |