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 | 4.92 | 5.11 | 0.19 | 3.86% | 4.89 | 5.19 | 8059578 | 407148 | 11.82% |
| 2025-09-15 | 4.91 | 4.92 | 0.00 | 0.00% | 4.88 | 4.98 | 4754906 | 234542 | 6.98% |
| 2025-09-12 | 4.94 | 4.92 | -0.09 | -1.80% | 4.88 | 5.02 | 6895122 | 339781 | 10.12% |
| 2025-09-11 | 4.74 | 5.01 | 0.21 | 4.38% | 4.72 | 5.19 | 10776184 | 536339 | 15.81% |
| 2025-09-10 | 4.63 | 4.80 | 0.13 | 2.78% | 4.61 | 4.90 | 8141530 | 391190 | 11.94% |
| 2025-09-09 | 4.69 | 4.67 | -0.09 | -1.89% | 4.66 | 4.85 | 6533797 | 308447 | 9.59% |
| 2025-09-08 | 4.66 | 4.76 | 0.05 | 1.06% | 4.66 | 4.85 | 8496076 | 404358 | 12.46% |
| 2025-09-05 | 4.80 | 4.71 | -0.08 | -1.67% | 4.65 | 4.80 | 12266893 | 578234 | 18.00% |
| 2025-09-04 | 4.39 | 4.79 | 0.44 | 10.11% | 4.36 | 4.79 | 16039028 | 747404 | 23.53% |
| 2025-09-03 | 4.70 | 4.35 | -0.38 | -8.03% | 4.33 | 4.72 | 10718207 | 486179 | 15.72% |
| 2025-09-02 | 4.46 | 4.73 | 0.27 | 6.05% | 4.36 | 4.91 | 15104952 | 712717 | 22.16% |
| 2025-09-01 | 4.45 | 4.46 | 0.05 | 1.13% | 4.37 | 4.54 | 3367208 | 149880 | 4.94% |
| 2025-08-29 | 4.45 | 4.41 | -0.04 | -0.90% | 4.39 | 4.48 | 2856930 | 126564 | 4.19% |
| 2025-08-28 | 4.40 | 4.45 | 0.04 | 0.91% | 4.32 | 4.47 | 4506510 | 198652 | 6.61% |
| 2025-08-27 | 4.40 | 4.41 | 0.01 | 0.23% | 4.39 | 4.70 | 7325284 | 330673 | 10.75% |
| 2025-08-26 | 4.43 | 4.40 | -0.06 | -1.35% | 4.38 | 4.47 | 2752216 | 121844 | 4.04% |
| 2025-08-25 | 4.46 | 4.46 | 0.07 | 1.59% | 4.38 | 4.54 | 5330955 | 237049 | 7.82% |
| 2025-08-22 | 4.25 | 4.39 | 0.12 | 2.81% | 4.24 | 4.39 | 4448535 | 192599 | 6.53% |
| 2025-08-21 | 4.35 | 4.27 | -0.06 | -1.39% | 4.24 | 4.37 | 2679098 | 115037 | 3.93% |
| 2025-08-20 | 4.28 | 4.33 | 0.04 | 0.93% | 4.21 | 4.33 | 3025012 | 129262 | 4.44% |
| 2025-08-19 | 4.30 | 4.29 | -0.05 | -1.15% | 4.27 | 4.38 | 3337269 | 143973 | 4.90% |
| 2025-08-18 | 4.33 | 4.34 | 0.03 | 0.70% | 4.26 | 4.42 | 6643150 | 288715 | 9.75% |
| 2025-08-15 | 4.07 | 4.31 | 0.23 | 5.64% | 4.06 | 4.37 | 8041796 | 341857 | 11.80% |
| 2025-08-14 | 4.13 | 4.08 | -0.06 | -1.45% | 4.07 | 4.19 | 3105569 | 128209 | 4.56% |
| 2025-08-13 | 4.09 | 4.14 | 0.07 | 1.72% | 4.04 | 4.15 | 3136842 | 128971 | 4.60% |
| 2025-08-12 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.07 | 1562794 | 63355 | 2.29% |
| 2025-08-11 | 4.00 | 4.05 | 0.06 | 1.50% | 3.99 | 4.06 | 1742816 | 70408 | 2.56% |
| 2025-08-08 | 4.02 | 3.99 | -0.04 | -0.99% | 3.99 | 4.03 | 1275078 | 51051 | 1.87% |
| 2025-08-07 | 4.04 | 4.03 | -0.01 | -0.25% | 4.00 | 4.07 | 1665192 | 67181 | 2.44% |
| 2025-08-06 | 4.03 | 4.04 | 0.01 | 0.25% | 4.00 | 4.05 | 1333712 | 53686 | 1.96% |
| 2025-08-05 | 4.02 | 4.03 | 0.03 | 0.75% | 4.00 | 4.05 | 1480469 | 59575 | 2.17% |
| 2025-08-04 | 3.99 | 4.00 | -0.01 | -0.25% | 3.97 | 4.02 | 1285436 | 51324 | 1.89% |
| 2025-08-01 | 4.01 | 4.01 | -0.01 | -0.25% | 3.99 | 4.05 | 1479132 | 59400 | 2.17% |
| 2025-07-31 | 4.07 | 4.02 | -0.07 | -1.71% | 3.99 | 4.13 | 2544284 | 103357 | 3.73% |
| 2025-07-30 | 4.16 | 4.09 | -0.07 | -1.68% | 4.05 | 4.16 | 2124239 | 87404 | 3.12% |
| 2025-07-29 | 4.12 | 4.16 | 0.02 | 0.48% | 4.05 | 4.16 | 2442759 | 100224 | 3.58% |
| 2025-07-28 | 4.13 | 4.14 | 0.00 | 0.00% | 4.10 | 4.19 | 2126335 | 88016 | 3.12% |
| 2025-07-25 | 4.18 | 4.14 | -0.04 | -0.96% | 4.12 | 4.21 | 2620630 | 108880 | 3.84% |
| 2025-07-24 | 4.03 | 4.18 | 0.13 | 3.21% | 4.02 | 4.18 | 4748360 | 196485 | 6.97% |
| 2025-07-23 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.14 | 3442234 | 140582 | 5.05% |
| 2025-07-22 | 4.04 | 4.04 | -0.01 | -0.25% | 3.98 | 4.05 | 1882990 | 75729 | 2.76% |
| 2025-07-21 | 4.00 | 4.05 | 0.05 | 1.25% | 3.99 | 4.06 | 1805437 | 72816 | 2.65% |
| 2025-07-18 | 4.03 | 4.00 | -0.02 | -0.50% | 3.99 | 4.04 | 1241940 | 49792 | 1.82% |
| 2025-07-17 | 3.99 | 4.02 | 0.03 | 0.75% | 3.99 | 4.04 | 1324366 | 53144 | 1.94% |
| 2025-07-16 | 3.98 | 3.99 | 0.00 | 0.00% | 3.97 | 4.03 | 1222224 | 48823 | 1.79% |
| 2025-07-15 | 4.03 | 3.99 | -0.03 | -0.75% | 3.97 | 4.06 | 1981654 | 79430 | 2.91% |
| 2025-07-14 | 4.10 | 4.02 | -0.08 | -1.95% | 4.01 | 4.11 | 2713174 | 109689 | 3.98% |
| 2025-07-11 | 4.01 | 4.10 | 0.10 | 2.50% | 3.98 | 4.18 | 5034166 | 206659 | 7.39% |
| 2025-07-10 | 3.91 | 4.00 | 0.07 | 1.78% | 3.91 | 4.01 | 2648917 | 105360 | 3.89% |
| 2025-07-09 | 3.95 | 3.93 | -0.01 | -0.25% | 3.91 | 3.98 | 1856668 | 73278 | 2.72% |
| 2025-07-08 | 3.90 | 3.94 | 0.04 | 1.03% | 3.88 | 3.96 | 1987996 | 78155 | 2.92% |
| 2025-07-07 | 3.87 | 3.90 | 0.01 | 0.26% | 3.86 | 3.92 | 1345471 | 52447 | 1.97% |
| 2025-07-04 | 3.88 | 3.89 | 0.01 | 0.26% | 3.83 | 3.98 | 2692696 | 105139 | 3.95% |
| 2025-07-03 | 3.87 | 3.88 | 0.01 | 0.26% | 3.87 | 3.91 | 1411058 | 54877 | 2.07% |
| 2025-07-02 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.91 | 1329489 | 51560 | 1.95% |
| 2025-07-01 | 3.94 | 3.89 | -0.04 | -1.02% | 3.86 | 3.95 | 1906943 | 74217 | 2.80% |
| 2025-06-30 | 4.00 | 3.93 | -0.09 | -2.24% | 3.92 | 4.03 | 2788411 | 110238 | 4.09% |
| 2025-06-27 | 3.97 | 4.02 | 0.04 | 1.01% | 3.96 | 4.19 | 5552468 | 226841 | 8.15% |
| 2025-06-26 | 4.02 | 3.98 | -0.01 | -0.25% | 3.92 | 4.05 | 4812259 | 191879 | 7.06% |
| 2025-06-25 | 3.77 | 3.99 | 0.22 | 5.84% | 3.76 | 4.06 | 6360931 | 248643 | 9.33% |
| 2025-06-24 | 3.65 | 3.77 | 0.12 | 3.29% | 3.64 | 3.80 | 2584844 | 96954 | 3.79% |
| 2025-06-23 | 3.59 | 3.65 | 0.04 | 1.11% | 3.58 | 3.66 | 897102 | 32569 | 1.32% |
| 2025-06-20 | 3.62 | 3.61 | -0.02 | -0.55% | 3.60 | 3.65 | 730131 | 26450 | 1.07% |
| 2025-06-19 | 3.70 | 3.63 | -0.08 | -2.16% | 3.62 | 3.70 | 1267702 | 46303 | 1.86% |
| 2025-06-18 | 3.74 | 3.71 | -0.05 | -1.33% | 3.69 | 3.75 | 995862 | 36967 | 1.46% |
| 2025-06-17 | 3.74 | 3.76 | 0.03 | 0.80% | 3.71 | 3.76 | 942991 | 35203 | 1.38% |
| 2025-06-16 | 3.68 | 3.73 | 0.05 | 1.36% | 3.67 | 3.74 | 1086245 | 40333 | 1.59% |
| 2025-06-13 | 3.72 | 3.68 | -0.06 | -1.60% | 3.67 | 3.74 | 1321887 | 48893 | 1.94% |
| 2025-06-12 | 3.70 | 3.74 | 0.02 | 0.54% | 3.70 | 3.79 | 1800308 | 67490 | 2.64% |
| 2025-06-11 | 3.67 | 3.72 | 0.06 | 1.64% | 3.66 | 3.80 | 2010976 | 75168 | 2.95% |
| 2025-06-10 | 3.72 | 3.66 | -0.06 | -1.61% | 3.63 | 3.73 | 1177151 | 43307 | 1.73% |
| 2025-06-09 | 3.69 | 3.72 | 0.05 | 1.36% | 3.68 | 3.75 | 1242107 | 46228 | 1.82% |