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 | 4.37 | 4.40 | 0.01 | 0.23% | 4.34 | 4.42 | 80066 | 3505 | 0.71% |
| 2025-09-15 | 4.43 | 4.39 | -0.03 | -0.68% | 4.36 | 4.44 | 83133 | 3645 | 0.74% |
| 2025-09-12 | 4.40 | 4.42 | 0.02 | 0.45% | 4.38 | 4.49 | 102079 | 4512 | 0.91% |
| 2025-09-11 | 4.38 | 4.40 | 0.03 | 0.69% | 4.28 | 4.42 | 104265 | 4528 | 0.93% |
| 2025-09-10 | 4.37 | 4.37 | 0.00 | 0.00% | 4.33 | 4.40 | 81593 | 3562 | 0.73% |
| 2025-09-09 | 4.45 | 4.37 | -0.08 | -1.80% | 4.32 | 4.47 | 126867 | 5556 | 1.13% |
| 2025-09-08 | 4.27 | 4.45 | 0.15 | 3.49% | 4.27 | 4.49 | 155124 | 6811 | 1.38% |
| 2025-09-05 | 4.25 | 4.30 | 0.06 | 1.42% | 4.21 | 4.32 | 119996 | 5127 | 1.07% |
| 2025-09-04 | 4.23 | 4.24 | -0.01 | -0.24% | 4.18 | 4.31 | 119231 | 5075 | 1.06% |
| 2025-09-03 | 4.39 | 4.25 | -0.15 | -3.41% | 4.24 | 4.40 | 158228 | 6829 | 1.41% |
| 2025-09-02 | 4.52 | 4.40 | -0.12 | -2.65% | 4.36 | 4.52 | 180290 | 7962 | 1.60% |
| 2025-09-01 | 4.49 | 4.52 | 0.04 | 0.89% | 4.44 | 4.56 | 158924 | 7139 | 1.41% |
| 2025-08-29 | 4.56 | 4.48 | -0.06 | -1.32% | 4.47 | 4.65 | 189755 | 8641 | 1.69% |
| 2025-08-28 | 4.50 | 4.54 | 0.09 | 2.02% | 4.38 | 4.59 | 238271 | 10685 | 2.12% |
| 2025-08-27 | 4.57 | 4.45 | -0.12 | -2.63% | 4.43 | 4.59 | 177764 | 8037 | 1.58% |
| 2025-08-26 | 4.49 | 4.57 | 0.06 | 1.33% | 4.46 | 4.61 | 191650 | 8744 | 1.70% |
| 2025-08-25 | 4.53 | 4.51 | 0.01 | 0.22% | 4.48 | 4.61 | 208166 | 9463 | 1.85% |
| 2025-08-22 | 4.47 | 4.50 | 0.01 | 0.22% | 4.44 | 4.52 | 138035 | 6183 | 1.23% |
| 2025-08-21 | 4.47 | 4.49 | 0.00 | 0.00% | 4.46 | 4.52 | 134522 | 6038 | 1.20% |
| 2025-08-20 | 4.43 | 4.49 | 0.04 | 0.90% | 4.41 | 4.49 | 135885 | 6051 | 1.21% |
| 2025-08-19 | 4.44 | 4.45 | -0.01 | -0.22% | 4.42 | 4.50 | 147536 | 6570 | 1.31% |
| 2025-08-18 | 4.39 | 4.46 | 0.11 | 2.53% | 4.36 | 4.53 | 198481 | 8820 | 1.76% |
| 2025-08-15 | 4.27 | 4.35 | 0.11 | 2.59% | 4.25 | 4.35 | 134676 | 5817 | 1.20% |
| 2025-08-14 | 4.38 | 4.24 | -0.14 | -3.20% | 4.23 | 4.39 | 131542 | 5659 | 1.17% |
| 2025-08-13 | 4.39 | 4.38 | 0.01 | 0.23% | 4.35 | 4.39 | 94031 | 4110 | 0.84% |
| 2025-08-12 | 4.43 | 4.37 | -0.05 | -1.13% | 4.35 | 4.44 | 120926 | 5299 | 1.07% |
| 2025-08-11 | 4.37 | 4.42 | 0.07 | 1.61% | 4.36 | 4.43 | 132860 | 5850 | 1.18% |
| 2025-08-08 | 4.32 | 4.35 | 0.01 | 0.23% | 4.30 | 4.36 | 129841 | 5627 | 1.15% |
| 2025-08-07 | 4.35 | 4.34 | -0.01 | -0.23% | 4.30 | 4.37 | 114168 | 4946 | 1.01% |
| 2025-08-06 | 4.34 | 4.35 | 0.02 | 0.46% | 4.30 | 4.36 | 113021 | 4902 | 1.00% |
| 2025-08-05 | 4.30 | 4.33 | 0.03 | 0.70% | 4.27 | 4.35 | 163318 | 7053 | 1.45% |
| 2025-08-04 | 4.25 | 4.30 | 0.07 | 1.65% | 4.21 | 4.31 | 137960 | 5882 | 1.23% |
| 2025-08-01 | 4.25 | 4.23 | 0.04 | 0.95% | 4.21 | 4.30 | 142068 | 6042 | 1.26% |
| 2025-07-31 | 4.33 | 4.19 | -0.13 | -3.01% | 4.18 | 4.33 | 162280 | 6882 | 1.44% |
| 2025-07-30 | 4.31 | 4.32 | 0.00 | 0.00% | 4.27 | 4.34 | 165849 | 7142 | 1.47% |
| 2025-07-29 | 4.32 | 4.32 | -0.01 | -0.23% | 4.29 | 4.36 | 131025 | 5658 | 1.16% |
| 2025-07-28 | 4.26 | 4.33 | 0.06 | 1.41% | 4.23 | 4.36 | 175920 | 7552 | 1.56% |
| 2025-07-25 | 4.34 | 4.27 | -0.09 | -2.06% | 4.26 | 4.41 | 191441 | 8250 | 1.70% |
| 2025-07-24 | 4.32 | 4.36 | 0.07 | 1.63% | 4.26 | 4.36 | 155658 | 6731 | 1.38% |
| 2025-07-23 | 4.42 | 4.29 | -0.10 | -2.28% | 4.28 | 4.45 | 227682 | 9893 | 2.02% |
| 2025-07-22 | 4.29 | 4.39 | 0.11 | 2.57% | 4.25 | 4.40 | 260354 | 11264 | 2.31% |
| 2025-07-21 | 4.15 | 4.28 | 0.16 | 3.88% | 4.12 | 4.28 | 202194 | 8586 | 1.80% |
| 2025-07-18 | 4.12 | 4.12 | 0.01 | 0.24% | 4.09 | 4.13 | 80642 | 3315 | 0.72% |
| 2025-07-17 | 4.11 | 4.11 | 0.00 | 0.00% | 4.08 | 4.12 | 75566 | 3096 | 0.67% |
| 2025-07-16 | 4.12 | 4.11 | -0.01 | -0.24% | 4.09 | 4.14 | 87919 | 3612 | 0.78% |
| 2025-07-15 | 4.16 | 4.12 | -0.08 | -1.90% | 4.11 | 4.20 | 129870 | 5376 | 1.15% |
| 2025-07-14 | 4.23 | 4.20 | 0.03 | 0.72% | 4.17 | 4.23 | 89922 | 3772 | 0.80% |
| 2025-07-11 | 4.18 | 4.17 | -0.01 | -0.24% | 4.12 | 4.20 | 102692 | 4276 | 0.91% |
| 2025-07-10 | 4.14 | 4.18 | 0.02 | 0.48% | 4.14 | 4.19 | 88813 | 3693 | 0.79% |
| 2025-07-09 | 4.18 | 4.16 | -0.02 | -0.48% | 4.15 | 4.21 | 95750 | 3997 | 0.85% |
| 2025-07-08 | 4.15 | 4.18 | 0.05 | 1.21% | 4.12 | 4.19 | 121557 | 5062 | 1.08% |
| 2025-07-07 | 4.07 | 4.13 | 0.05 | 1.23% | 4.06 | 4.14 | 78815 | 3240 | 0.70% |
| 2025-07-04 | 4.13 | 4.08 | -0.07 | -1.69% | 4.06 | 4.15 | 104294 | 4279 | 0.93% |
| 2025-07-03 | 4.15 | 4.15 | -0.01 | -0.24% | 4.13 | 4.21 | 102303 | 4249 | 0.91% |
| 2025-07-02 | 4.17 | 4.16 | -0.01 | -0.24% | 4.12 | 4.17 | 91495 | 3793 | 0.81% |
| 2025-07-01 | 4.17 | 4.17 | -0.01 | -0.24% | 4.13 | 4.21 | 107596 | 4469 | 0.96% |
| 2025-06-30 | 4.09 | 4.18 | 0.11 | 2.70% | 4.08 | 4.26 | 176512 | 7372 | 1.57% |
| 2025-06-27 | 4.11 | 4.07 | -0.01 | -0.25% | 4.05 | 4.14 | 76099 | 3110 | 0.68% |
| 2025-06-26 | 4.05 | 4.08 | 0.00 | 0.00% | 4.05 | 4.17 | 135448 | 5565 | 1.20% |
| 2025-06-25 | 4.06 | 4.08 | 0.05 | 1.24% | 4.02 | 4.08 | 105590 | 4282 | 0.94% |
| 2025-06-24 | 3.98 | 4.03 | 0.05 | 1.26% | 3.95 | 4.05 | 92737 | 3724 | 0.82% |
| 2025-06-23 | 3.91 | 3.98 | 0.07 | 1.79% | 3.88 | 3.99 | 86866 | 3423 | 0.77% |
| 2025-06-20 | 3.98 | 3.91 | -0.04 | -1.01% | 3.90 | 3.99 | 50138 | 1970 | 0.45% |
| 2025-06-19 | 4.01 | 3.95 | -0.07 | -1.74% | 3.93 | 4.03 | 71478 | 2841 | 0.64% |
| 2025-06-18 | 4.09 | 4.02 | -0.10 | -2.43% | 3.99 | 4.13 | 103252 | 4159 | 0.92% |
| 2025-06-17 | 4.03 | 4.12 | 0.09 | 2.23% | 4.03 | 4.15 | 109676 | 4501 | 0.97% |
| 2025-06-16 | 4.00 | 4.03 | 0.07 | 1.77% | 3.99 | 4.10 | 73216 | 2963 | 0.65% |
| 2025-06-13 | 4.00 | 3.96 | -0.06 | -1.49% | 3.95 | 4.03 | 68006 | 2706 | 0.60% |
| 2025-06-12 | 4.08 | 4.02 | -0.05 | -1.23% | 4.00 | 4.11 | 58887 | 2378 | 0.52% |
| 2025-06-11 | 4.06 | 4.07 | 0.02 | 0.49% | 4.05 | 4.09 | 49863 | 2030 | 0.44% |
| 2025-06-10 | 4.05 | 4.05 | -0.02 | -0.49% | 4.02 | 4.11 | 91263 | 3704 | 0.81% |
| 2025-06-09 | 3.98 | 4.07 | 0.09 | 2.26% | 3.96 | 4.09 | 78578 | 3171 | 0.70% |