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 | 4.18 | 4.25 | -0.01 | -0.23% | 4.18 | 4.44 | 1110615 | 47451 | 4.60% |
| 2025-09-15 | 4.17 | 4.26 | 0.10 | 2.40% | 4.17 | 4.43 | 1233271 | 52702 | 5.11% |
| 2025-09-12 | 4.18 | 4.16 | 0.00 | 0.00% | 4.12 | 4.25 | 1152096 | 48118 | 4.77% |
| 2025-09-11 | 4.15 | 4.16 | -0.01 | -0.24% | 4.06 | 4.17 | 1007001 | 41528 | 4.17% |
| 2025-09-10 | 4.22 | 4.17 | -0.06 | -1.42% | 4.13 | 4.32 | 1153562 | 48437 | 4.78% |
| 2025-09-09 | 4.36 | 4.23 | -0.24 | -5.37% | 4.21 | 4.37 | 1818752 | 77701 | 7.53% |
| 2025-09-08 | 4.35 | 4.47 | 0.13 | 3.00% | 4.31 | 4.58 | 2471957 | 109737 | 10.24% |
| 2025-09-05 | 4.13 | 4.34 | 0.23 | 5.60% | 4.12 | 4.43 | 2302827 | 99174 | 9.54% |
| 2025-09-04 | 4.25 | 4.11 | -0.26 | -5.95% | 4.03 | 4.33 | 2091596 | 87565 | 8.66% |
| 2025-09-03 | 4.26 | 4.37 | 0.13 | 3.07% | 4.10 | 4.44 | 3673868 | 156388 | 15.22% |
| 2025-09-02 | 3.84 | 4.24 | 0.39 | 10.13% | 3.83 | 4.24 | 1425462 | 59544 | 5.90% |
| 2025-09-01 | 3.80 | 3.85 | 0.06 | 1.58% | 3.77 | 3.85 | 594804 | 22681 | 2.46% |
| 2025-08-29 | 3.84 | 3.79 | -0.06 | -1.56% | 3.78 | 3.86 | 642700 | 24498 | 2.66% |
| 2025-08-28 | 3.81 | 3.85 | 0.04 | 1.05% | 3.70 | 3.90 | 875683 | 33367 | 3.63% |
| 2025-08-27 | 3.89 | 3.81 | -0.09 | -2.31% | 3.80 | 3.96 | 1095935 | 42813 | 4.54% |
| 2025-08-26 | 3.93 | 3.90 | 0.01 | 0.26% | 3.85 | 3.93 | 640450 | 24935 | 2.65% |
| 2025-08-25 | 3.87 | 3.89 | 0.03 | 0.78% | 3.85 | 3.93 | 890855 | 34625 | 3.69% |
| 2025-08-22 | 3.84 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 660007 | 25423 | 2.73% |
| 2025-08-21 | 3.85 | 3.84 | -0.02 | -0.52% | 3.81 | 3.88 | 623229 | 23930 | 2.58% |
| 2025-08-20 | 3.85 | 3.86 | 0.05 | 1.31% | 3.78 | 3.92 | 938612 | 36077 | 3.89% |
| 2025-08-19 | 3.83 | 3.81 | -0.02 | -0.52% | 3.78 | 3.85 | 568706 | 21672 | 2.36% |
| 2025-08-18 | 3.72 | 3.83 | 0.11 | 2.96% | 3.72 | 3.85 | 962482 | 36648 | 3.99% |
| 2025-08-15 | 3.63 | 3.72 | 0.09 | 2.48% | 3.63 | 3.72 | 635114 | 23461 | 2.63% |
| 2025-08-14 | 3.72 | 3.63 | -0.09 | -2.42% | 3.62 | 3.72 | 618201 | 22679 | 2.56% |
| 2025-08-13 | 3.73 | 3.72 | -0.02 | -0.53% | 3.70 | 3.74 | 489156 | 18200 | 2.03% |
| 2025-08-12 | 3.77 | 3.74 | -0.04 | -1.06% | 3.69 | 3.79 | 621661 | 23134 | 2.57% |
| 2025-08-11 | 3.74 | 3.78 | 0.05 | 1.34% | 3.70 | 3.78 | 587959 | 22064 | 2.44% |
| 2025-08-08 | 3.74 | 3.73 | 0.00 | 0.00% | 3.71 | 3.80 | 604292 | 22623 | 2.50% |
| 2025-08-07 | 3.74 | 3.73 | -0.02 | -0.53% | 3.68 | 3.75 | 549955 | 20451 | 2.28% |
| 2025-08-06 | 3.76 | 3.75 | 0.00 | 0.00% | 3.70 | 3.77 | 452387 | 16904 | 1.87% |
| 2025-08-05 | 3.71 | 3.75 | 0.05 | 1.35% | 3.70 | 3.76 | 485215 | 18103 | 2.01% |
| 2025-08-04 | 3.69 | 3.70 | -0.02 | -0.54% | 3.62 | 3.71 | 548099 | 20047 | 2.27% |
| 2025-08-01 | 3.70 | 3.72 | 0.03 | 0.81% | 3.68 | 3.77 | 701917 | 26205 | 2.91% |
| 2025-07-31 | 3.74 | 3.69 | -0.09 | -2.38% | 3.67 | 3.79 | 740252 | 27526 | 3.07% |
| 2025-07-30 | 3.86 | 3.78 | -0.08 | -2.07% | 3.74 | 3.86 | 759643 | 28847 | 3.15% |
| 2025-07-29 | 3.86 | 3.86 | -0.02 | -0.52% | 3.77 | 3.89 | 1020049 | 38884 | 4.22% |
| 2025-07-28 | 3.91 | 3.88 | -0.05 | -1.27% | 3.86 | 3.93 | 927675 | 36002 | 3.84% |
| 2025-07-25 | 4.00 | 3.93 | -0.09 | -2.24% | 3.90 | 4.03 | 1284947 | 50727 | 5.32% |
| 2025-07-24 | 3.94 | 4.02 | 0.00 | 0.00% | 3.90 | 4.04 | 1816079 | 72049 | 7.52% |
| 2025-07-23 | 3.96 | 4.02 | 0.05 | 1.26% | 3.91 | 4.18 | 2491030 | 101128 | 10.32% |
| 2025-07-22 | 3.95 | 3.97 | 0.03 | 0.76% | 3.93 | 4.04 | 1914728 | 76049 | 7.93% |
| 2025-07-21 | 3.90 | 3.94 | -0.07 | -1.75% | 3.82 | 4.02 | 2220341 | 87573 | 9.20% |
| 2025-07-18 | 3.77 | 4.01 | 0.13 | 3.35% | 3.77 | 4.09 | 3014382 | 119589 | 12.48% |
| 2025-07-17 | 3.92 | 3.88 | 0.06 | 1.57% | 3.83 | 4.02 | 2897599 | 113434 | 12.00% |
| 2025-07-16 | 4.13 | 3.82 | -0.41 | -9.69% | 3.81 | 4.19 | 3872159 | 152155 | 16.04% |
| 2025-07-15 | 4.87 | 4.23 | -0.41 | -8.84% | 4.22 | 4.87 | 5589154 | 255205 | 23.15% |
| 2025-07-14 | 4.64 | 4.64 | 0.42 | 9.95% | 4.64 | 4.64 | 200373 | 9297 | 0.83% |
| 2025-07-11 | 4.22 | 4.22 | 0.38 | 9.90% | 4.22 | 4.22 | 360378 | 15207 | 1.49% |
| 2025-07-10 | 3.52 | 3.84 | 0.35 | 10.03% | 3.52 | 3.84 | 836265 | 31610 | 3.46% |
| 2025-07-09 | 3.56 | 3.49 | -0.11 | -3.06% | 3.48 | 3.68 | 1504736 | 53273 | 6.23% |
| 2025-07-08 | 3.38 | 3.60 | 0.19 | 5.57% | 3.34 | 3.75 | 2214378 | 78187 | 9.17% |
| 2025-07-07 | 3.30 | 3.41 | -0.04 | -1.16% | 3.27 | 3.50 | 1388751 | 46647 | 5.75% |
| 2025-07-04 | 3.60 | 3.45 | -0.11 | -3.09% | 3.43 | 3.62 | 1619331 | 56724 | 6.71% |
| 2025-07-03 | 3.38 | 3.56 | 0.18 | 5.33% | 3.33 | 3.56 | 2202889 | 76106 | 9.12% |
| 2025-07-02 | 3.31 | 3.38 | 0.04 | 1.20% | 3.31 | 3.42 | 1472626 | 49594 | 6.10% |
| 2025-07-01 | 3.34 | 3.34 | -0.01 | -0.30% | 3.30 | 3.35 | 661723 | 22003 | 2.74% |
| 2025-06-30 | 3.28 | 3.35 | 0.08 | 2.45% | 3.27 | 3.35 | 867301 | 28825 | 3.59% |
| 2025-06-27 | 3.29 | 3.27 | -0.04 | -1.21% | 3.26 | 3.36 | 884914 | 29088 | 3.66% |
| 2025-06-26 | 3.33 | 3.31 | -0.02 | -0.60% | 3.31 | 3.44 | 1331216 | 44706 | 5.51% |
| 2025-06-25 | 3.33 | 3.33 | 0.00 | 0.00% | 3.29 | 3.37 | 949030 | 31533 | 3.93% |
| 2025-06-24 | 3.28 | 3.33 | 0.02 | 0.60% | 3.27 | 3.34 | 1346808 | 44507 | 5.58% |
| 2025-06-23 | 3.21 | 3.31 | 0.01 | 0.30% | 3.18 | 3.36 | 2260550 | 74461 | 9.36% |
| 2025-06-20 | 2.99 | 3.30 | 0.30 | 10.00% | 2.98 | 3.30 | 1609720 | 52367 | 6.67% |
| 2025-06-19 | 3.09 | 3.00 | -0.10 | -3.23% | 3.00 | 3.12 | 661139 | 20088 | 2.74% |
| 2025-06-18 | 3.11 | 3.10 | -0.03 | -0.96% | 3.06 | 3.12 | 508763 | 15705 | 2.11% |
| 2025-06-17 | 3.12 | 3.13 | 0.02 | 0.64% | 3.09 | 3.14 | 569709 | 17775 | 2.36% |
| 2025-06-16 | 3.10 | 3.11 | -0.04 | -1.27% | 3.08 | 3.14 | 760203 | 23647 | 3.15% |
| 2025-06-13 | 3.25 | 3.15 | -0.14 | -4.26% | 3.14 | 3.32 | 1056666 | 33799 | 4.38% |
| 2025-06-12 | 3.30 | 3.29 | -0.04 | -1.20% | 3.23 | 3.33 | 1267348 | 41434 | 5.25% |
| 2025-06-11 | 3.13 | 3.33 | 0.18 | 5.71% | 3.11 | 3.39 | 2041268 | 66846 | 8.45% |
| 2025-06-10 | 3.23 | 3.15 | -0.08 | -2.48% | 3.12 | 3.23 | 1148087 | 36206 | 4.75% |
| 2025-06-09 | 3.08 | 3.23 | 0.17 | 5.56% | 3.07 | 3.26 | 1711545 | 54653 | 7.09% |