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 | 3.97 | 3.99 | 0.02 | 0.50% | 3.96 | 4.00 | 284752 | 11333 | 0.72% |
| 2025-09-15 | 4.00 | 3.97 | -0.04 | -1.00% | 3.96 | 4.02 | 377514 | 15028 | 0.95% |
| 2025-09-12 | 4.02 | 4.01 | -0.01 | -0.25% | 4.00 | 4.04 | 343301 | 13783 | 0.86% |
| 2025-09-11 | 4.02 | 4.02 | 0.00 | 0.00% | 3.97 | 4.02 | 377917 | 15104 | 0.95% |
| 2025-09-10 | 4.07 | 4.02 | -0.05 | -1.23% | 4.01 | 4.08 | 259087 | 10448 | 0.65% |
| 2025-09-09 | 4.08 | 4.07 | -0.01 | -0.25% | 4.03 | 4.09 | 163857 | 6656 | 0.41% |
| 2025-09-08 | 4.03 | 4.08 | 0.05 | 1.24% | 4.01 | 4.08 | 212069 | 8604 | 0.53% |
| 2025-09-05 | 4.02 | 4.03 | 0.02 | 0.50% | 3.98 | 4.04 | 207345 | 8305 | 0.52% |
| 2025-09-04 | 4.03 | 4.01 | -0.02 | -0.50% | 3.98 | 4.03 | 249270 | 9999 | 0.63% |
| 2025-09-03 | 4.09 | 4.03 | -0.05 | -1.23% | 4.02 | 4.10 | 161907 | 6556 | 0.41% |
| 2025-09-02 | 4.10 | 4.08 | -0.04 | -0.97% | 4.04 | 4.12 | 231820 | 9439 | 0.58% |
| 2025-09-01 | 4.19 | 4.12 | -0.07 | -1.67% | 4.09 | 4.21 | 463742 | 19150 | 1.17% |
| 2025-08-29 | 4.24 | 4.19 | -0.07 | -1.64% | 4.18 | 4.25 | 285036 | 11975 | 0.72% |
| 2025-08-28 | 4.22 | 4.26 | 0.04 | 0.95% | 4.17 | 4.26 | 235361 | 9934 | 0.59% |
| 2025-08-27 | 4.30 | 4.22 | -0.07 | -1.63% | 4.22 | 4.31 | 271741 | 11596 | 0.68% |
| 2025-08-26 | 4.28 | 4.29 | 0.00 | 0.00% | 4.26 | 4.33 | 261235 | 11232 | 0.66% |
| 2025-08-25 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.31 | 357079 | 15296 | 0.90% |
| 2025-08-22 | 4.28 | 4.28 | -0.01 | -0.23% | 4.23 | 4.30 | 234284 | 9968 | 0.59% |
| 2025-08-21 | 4.26 | 4.29 | 0.03 | 0.70% | 4.24 | 4.30 | 188941 | 8077 | 0.48% |
| 2025-08-20 | 4.19 | 4.26 | 0.07 | 1.67% | 4.18 | 4.26 | 189562 | 8016 | 0.48% |
| 2025-08-19 | 4.21 | 4.19 | -0.02 | -0.48% | 4.19 | 4.22 | 152678 | 6412 | 0.38% |
| 2025-08-18 | 4.23 | 4.21 | -0.01 | -0.24% | 4.21 | 4.24 | 214832 | 9078 | 0.54% |
| 2025-08-15 | 4.15 | 4.22 | 0.06 | 1.44% | 4.15 | 4.22 | 168739 | 7067 | 0.42% |
| 2025-08-14 | 4.21 | 4.16 | -0.04 | -0.95% | 4.14 | 4.22 | 194046 | 8093 | 0.49% |
| 2025-08-13 | 4.23 | 4.20 | -0.02 | -0.47% | 4.19 | 4.24 | 160337 | 6752 | 0.40% |
| 2025-08-12 | 4.24 | 4.22 | -0.02 | -0.47% | 4.20 | 4.24 | 124003 | 5234 | 0.31% |
| 2025-08-11 | 4.24 | 4.24 | 0.01 | 0.24% | 4.19 | 4.25 | 162516 | 6870 | 0.41% |
| 2025-08-08 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.24 | 165827 | 6985 | 0.42% |
| 2025-08-07 | 4.21 | 4.21 | 0.01 | 0.24% | 4.18 | 4.22 | 144769 | 6086 | 0.36% |
| 2025-08-06 | 4.20 | 4.20 | 0.00 | 0.00% | 4.17 | 4.21 | 148485 | 6219 | 0.37% |
| 2025-08-05 | 4.21 | 4.20 | -0.01 | -0.24% | 4.18 | 4.23 | 169943 | 7137 | 0.43% |
| 2025-08-04 | 4.21 | 4.21 | -0.01 | -0.24% | 4.18 | 4.22 | 140694 | 5906 | 0.35% |
| 2025-08-01 | 4.20 | 4.22 | 0.03 | 0.72% | 4.19 | 4.25 | 152909 | 6460 | 0.38% |
| 2025-07-31 | 4.29 | 4.19 | -0.10 | -2.33% | 4.18 | 4.29 | 217466 | 9169 | 0.55% |
| 2025-07-30 | 4.30 | 4.29 | 0.00 | 0.00% | 4.27 | 4.35 | 159524 | 6874 | 0.40% |
| 2025-07-29 | 4.31 | 4.29 | -0.01 | -0.23% | 4.24 | 4.31 | 147602 | 6297 | 0.37% |
| 2025-07-28 | 4.35 | 4.30 | -0.06 | -1.38% | 4.29 | 4.36 | 192992 | 8318 | 0.49% |
| 2025-07-25 | 4.39 | 4.36 | -0.01 | -0.23% | 4.36 | 4.41 | 177023 | 7752 | 0.45% |
| 2025-07-24 | 4.36 | 4.37 | -0.01 | -0.23% | 4.31 | 4.38 | 213774 | 9286 | 0.54% |
| 2025-07-23 | 4.43 | 4.38 | -0.05 | -1.13% | 4.36 | 4.46 | 229467 | 10102 | 0.58% |
| 2025-07-22 | 4.36 | 4.43 | 0.07 | 1.61% | 4.32 | 4.43 | 241925 | 10598 | 0.61% |
| 2025-07-21 | 4.25 | 4.36 | 0.13 | 3.07% | 4.24 | 4.36 | 276167 | 11968 | 0.70% |
| 2025-07-18 | 4.23 | 4.23 | 0.02 | 0.48% | 4.21 | 4.25 | 105934 | 4478 | 0.27% |
| 2025-07-17 | 4.23 | 4.21 | -0.02 | -0.47% | 4.20 | 4.25 | 109645 | 4615 | 0.28% |
| 2025-07-16 | 4.27 | 4.23 | -0.01 | -0.24% | 4.22 | 4.27 | 99987 | 4237 | 0.25% |
| 2025-07-15 | 4.27 | 4.24 | -0.04 | -0.93% | 4.23 | 4.29 | 130734 | 5557 | 0.33% |
| 2025-07-14 | 4.26 | 4.28 | 0.04 | 0.94% | 4.25 | 4.29 | 151258 | 6465 | 0.38% |
| 2025-07-11 | 4.26 | 4.24 | -0.03 | -0.70% | 4.23 | 4.29 | 137046 | 5840 | 0.35% |
| 2025-07-10 | 4.22 | 4.27 | 0.05 | 1.18% | 4.21 | 4.27 | 122715 | 5220 | 0.31% |
| 2025-07-09 | 4.22 | 4.22 | 0.00 | 0.00% | 4.20 | 4.24 | 114819 | 4847 | 0.29% |
| 2025-07-08 | 4.16 | 4.22 | 0.05 | 1.20% | 4.15 | 4.23 | 144738 | 6070 | 0.36% |
| 2025-07-07 | 4.13 | 4.17 | 0.04 | 0.97% | 4.11 | 4.18 | 118866 | 4927 | 0.30% |
| 2025-07-04 | 4.24 | 4.23 | 0.01 | 0.24% | 4.22 | 4.26 | 154950 | 6566 | 0.39% |
| 2025-07-03 | 4.23 | 4.22 | -0.02 | -0.47% | 4.19 | 4.24 | 111484 | 4698 | 0.28% |
| 2025-07-02 | 4.17 | 4.24 | 0.06 | 1.44% | 4.17 | 4.24 | 154909 | 6519 | 0.39% |
| 2025-07-01 | 4.17 | 4.18 | 0.03 | 0.72% | 4.14 | 4.19 | 130796 | 5446 | 0.33% |
| 2025-06-30 | 4.17 | 4.15 | -0.02 | -0.48% | 4.14 | 4.17 | 107691 | 4477 | 0.27% |
| 2025-06-27 | 4.15 | 4.17 | 0.03 | 0.72% | 4.14 | 4.19 | 139518 | 5817 | 0.35% |
| 2025-06-26 | 4.18 | 4.14 | -0.03 | -0.72% | 4.13 | 4.19 | 129040 | 5361 | 0.32% |
| 2025-06-25 | 4.18 | 4.17 | 0.00 | 0.00% | 4.15 | 4.20 | 127682 | 5325 | 0.32% |
| 2025-06-24 | 4.15 | 4.17 | 0.03 | 0.72% | 4.12 | 4.18 | 129352 | 5383 | 0.33% |
| 2025-06-23 | 4.10 | 4.14 | 0.02 | 0.49% | 4.10 | 4.16 | 119441 | 4934 | 0.30% |
| 2025-06-20 | 4.12 | 4.12 | 0.02 | 0.49% | 4.10 | 4.14 | 104538 | 4306 | 0.26% |
| 2025-06-19 | 4.15 | 4.10 | -0.03 | -0.73% | 4.09 | 4.15 | 114729 | 4720 | 0.29% |
| 2025-06-18 | 4.17 | 4.13 | -0.05 | -1.20% | 4.12 | 4.19 | 128254 | 5311 | 0.32% |
| 2025-06-17 | 4.19 | 4.18 | 0.01 | 0.24% | 4.16 | 4.20 | 101971 | 4260 | 0.26% |
| 2025-06-16 | 4.18 | 4.17 | -0.03 | -0.71% | 4.17 | 4.21 | 116886 | 4898 | 0.29% |
| 2025-06-13 | 4.20 | 4.20 | 0.01 | 0.24% | 4.18 | 4.23 | 136014 | 5719 | 0.34% |
| 2025-06-12 | 4.21 | 4.19 | -0.03 | -0.71% | 4.18 | 4.23 | 124385 | 5214 | 0.31% |
| 2025-06-11 | 4.20 | 4.22 | 0.02 | 0.48% | 4.19 | 4.24 | 132383 | 5588 | 0.33% |
| 2025-06-10 | 4.24 | 4.20 | -0.03 | -0.71% | 4.16 | 4.24 | 146159 | 6144 | 0.37% |
| 2025-06-09 | 4.22 | 4.23 | 0.01 | 0.24% | 4.19 | 4.24 | 117014 | 4936 | 0.29% |