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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 4.29 | 4.20 | -0.08 | -1.87% | 4.19 | 4.30 | 125916 | 5326 | 1.86% |
| 2025-09-29 | 4.25 | 4.28 | 0.03 | 0.71% | 4.18 | 4.29 | 71678 | 3044 | 1.06% |
| 2025-09-26 | 4.24 | 4.25 | 0.01 | 0.24% | 4.20 | 4.33 | 100137 | 4263 | 1.48% |
| 2025-09-25 | 4.26 | 4.24 | -0.04 | -0.93% | 4.23 | 4.31 | 112073 | 4780 | 1.66% |
| 2025-09-24 | 4.22 | 4.28 | 0.03 | 0.71% | 4.20 | 4.28 | 111116 | 4716 | 1.64% |
| 2025-09-23 | 4.40 | 4.25 | -0.15 | -3.41% | 4.18 | 4.41 | 201678 | 8578 | 2.98% |
| 2025-09-22 | 4.51 | 4.40 | -0.10 | -2.22% | 4.36 | 4.53 | 244033 | 10752 | 3.61% |
| 2025-09-19 | 4.40 | 4.50 | 0.13 | 2.97% | 4.38 | 4.73 | 401579 | 18192 | 5.94% |
| 2025-09-18 | 4.52 | 4.37 | -0.19 | -4.17% | 4.35 | 4.57 | 335114 | 14966 | 4.96% |
| 2025-09-17 | 4.41 | 4.56 | 0.13 | 2.93% | 4.35 | 4.57 | 330829 | 14755 | 4.89% |
| 2025-09-16 | 4.49 | 4.43 | -0.06 | -1.34% | 4.37 | 4.49 | 194446 | 8586 | 2.88% |
| 2025-09-15 | 4.40 | 4.49 | 0.09 | 2.05% | 4.35 | 4.49 | 198024 | 8808 | 2.93% |
| 2025-09-12 | 4.42 | 4.40 | -0.02 | -0.45% | 4.38 | 4.44 | 117898 | 5192 | 1.74% |
| 2025-09-11 | 4.42 | 4.42 | 0.02 | 0.45% | 4.32 | 4.44 | 151710 | 6643 | 2.24% |
| 2025-09-10 | 4.40 | 4.40 | -0.01 | -0.23% | 4.38 | 4.46 | 154207 | 6818 | 2.28% |
| 2025-09-09 | 4.43 | 4.41 | -0.03 | -0.68% | 4.37 | 4.47 | 161923 | 7137 | 2.40% |
| 2025-09-08 | 4.31 | 4.44 | 0.14 | 3.26% | 4.31 | 4.58 | 279581 | 12394 | 4.14% |
| 2025-09-05 | 4.30 | 4.30 | 0.00 | 0.00% | 4.23 | 4.31 | 141943 | 6064 | 2.10% |
| 2025-09-04 | 4.29 | 4.30 | -0.01 | -0.23% | 4.20 | 4.36 | 189946 | 8148 | 2.81% |
| 2025-09-03 | 4.36 | 4.31 | -0.06 | -1.37% | 4.24 | 4.39 | 223115 | 9591 | 3.30% |
| 2025-09-02 | 4.44 | 4.37 | -0.07 | -1.58% | 4.28 | 4.45 | 255001 | 11139 | 3.77% |
| 2025-09-01 | 4.54 | 4.44 | -0.03 | -0.67% | 4.38 | 4.56 | 390233 | 17376 | 5.77% |
| 2025-08-29 | 4.30 | 4.47 | 0.18 | 4.20% | 4.23 | 4.63 | 507349 | 22314 | 7.51% |
| 2025-08-28 | 4.31 | 4.29 | -0.02 | -0.46% | 4.14 | 4.38 | 313658 | 13403 | 4.64% |
| 2025-08-27 | 4.30 | 4.31 | 0.01 | 0.23% | 4.27 | 4.43 | 375418 | 16275 | 5.55% |
| 2025-08-26 | 4.19 | 4.30 | 0.09 | 2.14% | 4.15 | 4.46 | 445114 | 19201 | 6.59% |
| 2025-08-25 | 4.22 | 4.21 | 0.00 | 0.00% | 4.20 | 4.27 | 182314 | 7709 | 2.70% |
| 2025-08-22 | 4.23 | 4.21 | -0.02 | -0.47% | 4.15 | 4.25 | 127587 | 5342 | 1.89% |
| 2025-08-21 | 4.23 | 4.23 | 0.01 | 0.24% | 4.20 | 4.25 | 133443 | 5636 | 1.97% |
| 2025-08-20 | 4.15 | 4.22 | 0.05 | 1.20% | 4.15 | 4.22 | 143264 | 6000 | 2.12% |
| 2025-08-19 | 4.15 | 4.17 | 0.04 | 0.97% | 4.11 | 4.18 | 137344 | 5704 | 2.03% |
| 2025-08-18 | 4.15 | 4.13 | -0.01 | -0.24% | 4.11 | 4.18 | 149504 | 6195 | 2.21% |
| 2025-08-15 | 4.15 | 4.14 | -0.01 | -0.24% | 4.14 | 4.19 | 113820 | 4734 | 1.68% |
| 2025-08-14 | 4.26 | 4.15 | -0.10 | -2.35% | 4.14 | 4.26 | 131409 | 5506 | 1.94% |
| 2025-08-13 | 4.27 | 4.25 | -0.02 | -0.47% | 4.24 | 4.28 | 111906 | 4761 | 1.66% |
| 2025-08-12 | 4.27 | 4.27 | 0.01 | 0.23% | 4.23 | 4.28 | 75821 | 3229 | 1.12% |
| 2025-08-11 | 4.23 | 4.26 | 0.04 | 0.95% | 4.22 | 4.28 | 104080 | 4430 | 1.54% |
| 2025-08-08 | 4.21 | 4.22 | 0.01 | 0.24% | 4.17 | 4.23 | 82358 | 3456 | 1.22% |
| 2025-08-07 | 4.21 | 4.21 | 0.00 | 0.00% | 4.18 | 4.23 | 85092 | 3574 | 1.26% |
| 2025-08-06 | 4.23 | 4.21 | -0.01 | -0.24% | 4.17 | 4.24 | 67830 | 2847 | 1.00% |
| 2025-08-05 | 4.22 | 4.22 | 0.02 | 0.48% | 4.19 | 4.24 | 82376 | 3476 | 1.22% |
| 2025-08-04 | 4.16 | 4.20 | 0.03 | 0.72% | 4.12 | 4.21 | 83446 | 3482 | 1.23% |
| 2025-08-01 | 4.14 | 4.17 | 0.02 | 0.48% | 4.13 | 4.19 | 83998 | 3503 | 1.24% |
| 2025-07-31 | 4.25 | 4.15 | -0.12 | -2.81% | 4.13 | 4.26 | 132004 | 5507 | 1.95% |
| 2025-07-30 | 4.29 | 4.27 | -0.03 | -0.70% | 4.21 | 4.31 | 137392 | 5842 | 2.03% |
| 2025-07-29 | 4.35 | 4.30 | -0.05 | -1.15% | 4.26 | 4.37 | 83583 | 3589 | 1.24% |
| 2025-07-28 | 4.37 | 4.35 | 0.03 | 0.69% | 4.31 | 4.39 | 121511 | 5288 | 1.80% |
| 2025-07-25 | 4.36 | 4.32 | -0.05 | -1.14% | 4.30 | 4.37 | 105764 | 4578 | 1.56% |
| 2025-07-24 | 4.31 | 4.37 | 0.06 | 1.39% | 4.30 | 4.38 | 123270 | 5361 | 1.82% |
| 2025-07-23 | 4.37 | 4.31 | -0.05 | -1.15% | 4.30 | 4.37 | 111964 | 4855 | 1.66% |
| 2025-07-22 | 4.33 | 4.36 | 0.02 | 0.46% | 4.29 | 4.37 | 132694 | 5752 | 1.96% |
| 2025-07-21 | 4.19 | 4.34 | 0.14 | 3.33% | 4.19 | 4.34 | 159976 | 6874 | 2.37% |
| 2025-07-18 | 4.18 | 4.20 | 0.04 | 0.96% | 4.15 | 4.21 | 97016 | 4055 | 1.44% |
| 2025-07-17 | 4.20 | 4.16 | -0.03 | -0.72% | 4.14 | 4.21 | 74841 | 3119 | 1.11% |
| 2025-07-16 | 4.17 | 4.19 | 0.04 | 0.96% | 4.14 | 4.20 | 107004 | 4472 | 1.58% |
| 2025-07-15 | 4.30 | 4.15 | -0.20 | -4.60% | 4.12 | 4.30 | 256905 | 10713 | 3.80% |
| 2025-07-14 | 4.32 | 4.35 | 0.03 | 0.69% | 4.30 | 4.36 | 88213 | 3826 | 1.31% |
| 2025-07-11 | 4.36 | 4.32 | -0.02 | -0.46% | 4.30 | 4.36 | 95344 | 4119 | 1.41% |
| 2025-07-10 | 4.29 | 4.34 | 0.06 | 1.40% | 4.27 | 4.36 | 104671 | 4519 | 1.55% |
| 2025-07-09 | 4.32 | 4.28 | -0.04 | -0.93% | 4.27 | 4.33 | 54647 | 2348 | 0.81% |
| 2025-07-08 | 4.28 | 4.32 | 0.04 | 0.93% | 4.26 | 4.32 | 82904 | 3560 | 1.23% |
| 2025-07-07 | 4.22 | 4.28 | 0.06 | 1.42% | 4.20 | 4.29 | 118645 | 5062 | 1.76% |
| 2025-07-04 | 4.29 | 4.22 | -0.06 | -1.40% | 4.21 | 4.31 | 168029 | 7147 | 2.49% |
| 2025-07-03 | 4.27 | 4.28 | 0.01 | 0.23% | 4.25 | 4.30 | 93744 | 4006 | 1.39% |
| 2025-07-02 | 4.25 | 4.27 | 0.03 | 0.71% | 4.22 | 4.28 | 99410 | 4228 | 1.47% |
| 2025-07-01 | 4.29 | 4.24 | -0.06 | -1.40% | 4.21 | 4.32 | 99504 | 4219 | 1.47% |
| 2025-06-30 | 4.22 | 4.30 | 0.10 | 2.38% | 4.18 | 4.30 | 148266 | 6317 | 2.19% |
| 2025-06-27 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.27 | 101186 | 4260 | 1.50% |
| 2025-06-26 | 4.12 | 4.17 | 0.06 | 1.46% | 4.09 | 4.23 | 143148 | 5953 | 2.12% |
| 2025-06-25 | 4.10 | 4.11 | 0.03 | 0.74% | 4.05 | 4.12 | 73156 | 2993 | 1.08% |
| 2025-06-24 | 3.98 | 4.08 | 0.11 | 2.77% | 3.97 | 4.09 | 96804 | 3925 | 1.43% |
| 2025-06-23 | 3.91 | 3.97 | 0.06 | 1.53% | 3.87 | 3.97 | 39794 | 1565 | 0.59% |