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 | 4.32 | 4.39 | 0.10 | 2.33% | 4.31 | 4.50 | 246484 | 10834 | 1.55% |
| 2025-09-12 | 4.37 | 4.29 | -0.06 | -1.38% | 4.29 | 4.39 | 143954 | 6243 | 0.91% |
| 2025-09-11 | 4.33 | 4.35 | -0.01 | -0.23% | 4.25 | 4.36 | 175727 | 7575 | 1.11% |
| 2025-09-10 | 4.34 | 4.36 | 0.02 | 0.46% | 4.30 | 4.41 | 204262 | 8900 | 1.29% |
| 2025-09-09 | 4.26 | 4.34 | 0.06 | 1.40% | 4.26 | 4.35 | 211318 | 9121 | 1.33% |
| 2025-09-08 | 4.22 | 4.28 | 0.07 | 1.66% | 4.20 | 4.30 | 190304 | 8106 | 1.20% |
| 2025-09-05 | 4.09 | 4.21 | 0.12 | 2.93% | 4.06 | 4.21 | 194299 | 8067 | 1.23% |
| 2025-09-04 | 4.07 | 4.09 | 0.01 | 0.25% | 4.02 | 4.14 | 173539 | 7109 | 1.09% |
| 2025-09-03 | 4.19 | 4.08 | -0.11 | -2.63% | 4.07 | 4.24 | 160236 | 6627 | 1.01% |
| 2025-09-02 | 4.14 | 4.19 | 0.04 | 0.96% | 4.03 | 4.20 | 222729 | 9171 | 1.40% |
| 2025-09-01 | 4.12 | 4.15 | 0.02 | 0.48% | 4.08 | 4.16 | 163538 | 6757 | 1.03% |
| 2025-08-29 | 4.13 | 4.13 | 0.00 | 0.00% | 4.07 | 4.16 | 197596 | 8146 | 1.25% |
| 2025-08-28 | 4.15 | 4.13 | -0.03 | -0.72% | 3.98 | 4.22 | 236362 | 9676 | 1.49% |
| 2025-08-27 | 4.30 | 4.16 | -0.16 | -3.70% | 4.16 | 4.34 | 217743 | 9247 | 1.37% |
| 2025-08-26 | 4.26 | 4.32 | 0.07 | 1.65% | 4.21 | 4.32 | 201555 | 8652 | 1.27% |
| 2025-08-25 | 4.29 | 4.25 | -0.03 | -0.70% | 4.22 | 4.30 | 206947 | 8810 | 1.31% |
| 2025-08-22 | 4.31 | 4.28 | -0.03 | -0.70% | 4.24 | 4.32 | 167211 | 7146 | 1.05% |
| 2025-08-21 | 4.35 | 4.31 | -0.04 | -0.92% | 4.26 | 4.35 | 239370 | 10277 | 1.51% |
| 2025-08-20 | 4.26 | 4.35 | 0.04 | 0.93% | 4.25 | 4.35 | 239515 | 10318 | 1.51% |
| 2025-08-19 | 4.23 | 4.31 | 0.10 | 2.38% | 4.17 | 4.34 | 315137 | 13447 | 1.99% |
| 2025-08-18 | 4.20 | 4.21 | 0.02 | 0.48% | 4.17 | 4.24 | 191732 | 8093 | 1.21% |
| 2025-08-15 | 4.08 | 4.19 | 0.09 | 2.20% | 4.07 | 4.19 | 172968 | 7199 | 1.09% |
| 2025-08-14 | 4.21 | 4.10 | -0.12 | -2.84% | 4.07 | 4.23 | 165727 | 6850 | 1.05% |
| 2025-08-13 | 4.20 | 4.22 | 0.04 | 0.96% | 4.16 | 4.22 | 171487 | 7196 | 1.08% |
| 2025-08-12 | 4.17 | 4.18 | 0.00 | 0.00% | 4.14 | 4.19 | 134935 | 5618 | 0.85% |
| 2025-08-11 | 4.10 | 4.18 | 0.09 | 2.20% | 4.07 | 4.18 | 245173 | 10167 | 1.55% |
| 2025-08-08 | 4.08 | 4.09 | 0.02 | 0.49% | 4.04 | 4.10 | 148295 | 6040 | 0.94% |
| 2025-08-07 | 4.11 | 4.07 | -0.03 | -0.73% | 4.05 | 4.11 | 142520 | 5804 | 0.90% |
| 2025-08-06 | 4.07 | 4.10 | 0.01 | 0.24% | 4.05 | 4.10 | 122082 | 4984 | 0.77% |
| 2025-08-05 | 4.08 | 4.09 | 0.03 | 0.74% | 4.06 | 4.11 | 154687 | 6309 | 0.98% |
| 2025-08-04 | 3.99 | 4.06 | 0.06 | 1.50% | 3.94 | 4.07 | 143174 | 5757 | 0.90% |
| 2025-08-01 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.01 | 145104 | 5785 | 0.92% |
| 2025-07-31 | 4.04 | 3.97 | -0.07 | -1.73% | 3.96 | 4.06 | 168433 | 6747 | 1.06% |
| 2025-07-30 | 4.08 | 4.04 | -0.05 | -1.22% | 4.03 | 4.10 | 170390 | 6928 | 1.07% |
| 2025-07-29 | 4.09 | 4.09 | -0.01 | -0.24% | 4.03 | 4.10 | 196423 | 7964 | 1.24% |
| 2025-07-28 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.14 | 220912 | 9082 | 1.39% |
| 2025-07-25 | 4.13 | 4.10 | -0.05 | -1.20% | 4.09 | 4.16 | 253858 | 10424 | 1.60% |
| 2025-07-24 | 4.09 | 4.15 | 0.04 | 0.97% | 4.08 | 4.20 | 320796 | 13286 | 2.02% |
| 2025-07-23 | 4.14 | 4.11 | -0.08 | -1.91% | 4.09 | 4.21 | 445052 | 18450 | 2.81% |
| 2025-07-22 | 4.23 | 4.19 | -0.02 | -0.48% | 4.17 | 4.30 | 686134 | 28889 | 4.33% |
| 2025-07-21 | 4.25 | 4.21 | -0.29 | -6.44% | 4.21 | 4.37 | 1192798 | 50912 | 7.52% |
| 2025-07-18 | 4.80 | 4.50 | -0.22 | -4.66% | 4.48 | 5.19 | 1595987 | 78545 | 10.06% |
| 2025-07-17 | 4.45 | 4.72 | 0.43 | 10.02% | 4.18 | 4.72 | 1266777 | 55839 | 7.99% |
| 2025-07-16 | 3.89 | 4.29 | 0.39 | 10.00% | 3.88 | 4.29 | 237695 | 9771 | 1.50% |
| 2025-07-15 | 3.91 | 3.90 | -0.06 | -1.52% | 3.83 | 3.96 | 183012 | 7111 | 1.15% |
| 2025-07-14 | 3.90 | 3.96 | 0.05 | 1.28% | 3.88 | 3.98 | 169657 | 6684 | 1.07% |
| 2025-07-11 | 3.90 | 3.91 | 0.00 | 0.00% | 3.87 | 3.93 | 147623 | 5762 | 0.93% |
| 2025-07-10 | 3.90 | 3.91 | 0.01 | 0.26% | 3.87 | 3.92 | 125506 | 4884 | 0.79% |
| 2025-07-09 | 3.93 | 3.90 | -0.03 | -0.76% | 3.89 | 3.96 | 152928 | 5984 | 0.96% |
| 2025-07-08 | 3.86 | 3.93 | 0.05 | 1.29% | 3.86 | 3.93 | 155541 | 6088 | 0.98% |
| 2025-07-07 | 3.86 | 3.88 | 0.01 | 0.26% | 3.80 | 3.89 | 164186 | 6327 | 1.04% |
| 2025-07-04 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 4.10 | 210938 | 8266 | 1.33% |
| 2025-07-03 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 134256 | 5236 | 0.85% |
| 2025-07-02 | 3.93 | 3.90 | -0.04 | -1.02% | 3.88 | 3.96 | 165968 | 6469 | 1.05% |
| 2025-07-01 | 3.99 | 3.94 | -0.05 | -1.25% | 3.91 | 3.99 | 210422 | 8283 | 1.33% |
| 2025-06-30 | 3.88 | 3.99 | 0.12 | 3.10% | 3.86 | 4.01 | 368731 | 14531 | 2.33% |
| 2025-06-27 | 3.79 | 3.87 | 0.09 | 2.38% | 3.78 | 3.89 | 328754 | 12651 | 2.07% |
| 2025-06-26 | 3.75 | 3.78 | -0.03 | -0.79% | 3.70 | 3.82 | 298591 | 11267 | 1.88% |
| 2025-06-25 | 3.77 | 3.81 | 0.03 | 0.79% | 3.76 | 3.85 | 304178 | 11574 | 1.92% |
| 2025-06-24 | 3.76 | 3.78 | 0.05 | 1.34% | 3.75 | 3.83 | 363728 | 13807 | 2.29% |
| 2025-06-23 | 3.69 | 3.73 | -0.02 | -0.53% | 3.65 | 3.74 | 280276 | 10414 | 1.77% |
| 2025-06-20 | 3.71 | 3.75 | 0.06 | 1.63% | 3.64 | 3.81 | 349257 | 13014 | 2.20% |
| 2025-06-19 | 3.72 | 3.69 | -0.05 | -1.34% | 3.68 | 3.86 | 426470 | 16020 | 2.69% |
| 2025-06-18 | 3.88 | 3.74 | -0.20 | -5.08% | 3.73 | 3.91 | 566023 | 21399 | 3.57% |
| 2025-06-17 | 4.25 | 3.94 | -0.43 | -9.84% | 3.94 | 4.29 | 870178 | 35299 | 5.49% |
| 2025-06-16 | 4.50 | 4.38 | -0.42 | -8.75% | 4.35 | 4.80 | 1087357 | 49143 | 6.86% |
| 2025-06-13 | 4.80 | 4.80 | 0.44 | 10.09% | 4.80 | 4.80 | 163221 | 7834 | 1.03% |
| 2025-06-12 | 4.36 | 4.36 | 0.40 | 10.10% | 4.36 | 4.36 | 87955 | 3834 | 0.55% |
| 2025-06-11 | 3.80 | 3.96 | 0.36 | 10.00% | 3.80 | 3.96 | 174025 | 6870 | 1.10% |
| 2025-06-10 | 3.61 | 3.60 | -0.02 | -0.55% | 3.54 | 3.65 | 87761 | 3163 | 0.55% |
| 2025-06-09 | 3.60 | 3.62 | 0.02 | 0.56% | 3.59 | 3.63 | 80058 | 2890 | 0.50% |