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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-11 | 4.81 | 4.73 | -0.09 | -1.87% | 4.65 | 4.85 | 169932 | 8026 | 5.84% |
| 2025-09-10 | 4.59 | 4.82 | 0.21 | 4.56% | 4.54 | 4.84 | 214334 | 10016 | 7.36% |
| 2025-09-09 | 4.50 | 4.61 | 0.17 | 3.83% | 4.41 | 4.66 | 234754 | 10807 | 8.07% |
| 2025-09-08 | 4.44 | 4.44 | -0.03 | -0.67% | 4.35 | 4.53 | 151051 | 6706 | 5.19% |
| 2025-09-05 | 4.26 | 4.47 | 0.21 | 4.93% | 4.24 | 4.47 | 146848 | 6408 | 5.05% |
| 2025-09-04 | 4.39 | 4.26 | -0.17 | -3.84% | 4.21 | 4.44 | 184300 | 7897 | 6.33% |
| 2025-09-03 | 4.62 | 4.43 | -0.07 | -1.56% | 4.36 | 4.69 | 237792 | 10748 | 8.17% |
| 2025-09-02 | 4.28 | 4.50 | 0.21 | 4.90% | 4.20 | 4.50 | 194969 | 8437 | 6.70% |
| 2025-09-01 | 4.25 | 4.29 | 0.09 | 2.14% | 4.22 | 4.41 | 247478 | 10678 | 8.50% |
| 2025-08-29 | 4.12 | 4.20 | 0.11 | 2.69% | 3.99 | 4.20 | 270457 | 11081 | 9.29% |
| 2025-08-28 | 4.41 | 4.09 | -0.22 | -5.10% | 4.09 | 4.48 | 340010 | 14339 | 11.68% |
| 2025-08-27 | 4.27 | 4.31 | 0.10 | 2.38% | 4.21 | 4.42 | 280823 | 12266 | 9.65% |
| 2025-08-26 | 4.08 | 4.21 | 0.20 | 4.99% | 4.05 | 4.21 | 296395 | 12300 | 10.18% |
| 2025-08-25 | 4.01 | 4.01 | 0.19 | 4.97% | 4.01 | 4.01 | 15265 | 612 | 0.52% |
| 2025-08-22 | 3.82 | 3.82 | 0.18 | 4.95% | 3.82 | 3.82 | 7501 | 286 | 0.26% |
| 2025-08-21 | 3.64 | 3.64 | 0.17 | 4.90% | 3.64 | 3.64 | 25314 | 921 | 0.87% |
| 2025-08-20 | 3.31 | 3.47 | 0.17 | 5.15% | 3.31 | 3.47 | 97531 | 3335 | 3.35% |
| 2025-08-19 | 3.29 | 3.30 | 0.01 | 0.30% | 3.24 | 3.32 | 91476 | 2991 | 3.14% |
| 2025-08-18 | 3.26 | 3.29 | 0.03 | 0.92% | 3.24 | 3.36 | 111841 | 3689 | 3.84% |
| 2025-08-15 | 3.12 | 3.26 | 0.16 | 5.16% | 3.11 | 3.26 | 121039 | 3889 | 4.16% |
| 2025-08-14 | 3.17 | 3.10 | -0.08 | -2.52% | 3.10 | 3.19 | 75440 | 2368 | 2.59% |
| 2025-08-13 | 3.20 | 3.18 | -0.01 | -0.31% | 3.16 | 3.22 | 45646 | 1454 | 1.57% |
| 2025-08-12 | 3.18 | 3.19 | 0.00 | 0.00% | 3.17 | 3.23 | 58637 | 1874 | 2.01% |
| 2025-08-11 | 3.26 | 3.19 | -0.07 | -2.15% | 3.18 | 3.26 | 97525 | 3133 | 3.35% |
| 2025-08-08 | 3.29 | 3.26 | -0.02 | -0.61% | 3.22 | 3.29 | 85849 | 2788 | 2.95% |
| 2025-08-07 | 3.27 | 3.28 | 0.00 | 0.00% | 3.26 | 3.34 | 67109 | 2210 | 2.31% |
| 2025-08-06 | 3.25 | 3.28 | 0.04 | 1.23% | 3.24 | 3.31 | 73256 | 2396 | 2.52% |
| 2025-08-05 | 3.34 | 3.24 | -0.09 | -2.70% | 3.21 | 3.35 | 102722 | 3352 | 3.53% |
| 2025-08-04 | 3.26 | 3.33 | 0.07 | 2.15% | 3.23 | 3.38 | 71574 | 2372 | 2.46% |
| 2025-08-01 | 3.17 | 3.26 | 0.08 | 2.52% | 3.15 | 3.26 | 61195 | 1965 | 2.10% |
| 2025-07-31 | 3.15 | 3.18 | 0.03 | 0.95% | 3.13 | 3.24 | 96563 | 3073 | 3.32% |
| 2025-07-30 | 3.16 | 3.15 | 0.01 | 0.32% | 3.12 | 3.16 | 41361 | 1296 | 1.42% |
| 2025-07-29 | 3.15 | 3.14 | -0.01 | -0.32% | 3.13 | 3.17 | 53929 | 1694 | 1.85% |
| 2025-07-28 | 3.16 | 3.15 | -0.02 | -0.63% | 3.12 | 3.17 | 47524 | 1493 | 1.63% |
| 2025-07-25 | 3.16 | 3.17 | 0.01 | 0.32% | 3.15 | 3.19 | 35602 | 1125 | 1.22% |
| 2025-07-24 | 3.11 | 3.16 | 0.05 | 1.61% | 3.11 | 3.18 | 50496 | 1592 | 1.73% |
| 2025-07-23 | 3.16 | 3.11 | -0.05 | -1.58% | 3.10 | 3.17 | 56112 | 1754 | 1.93% |
| 2025-07-22 | 3.18 | 3.16 | -0.02 | -0.63% | 3.13 | 3.21 | 74710 | 2364 | 2.57% |
| 2025-07-21 | 3.20 | 3.18 | -0.04 | -1.24% | 3.17 | 3.26 | 101864 | 3261 | 3.50% |
| 2025-07-18 | 3.33 | 3.22 | -0.08 | -2.42% | 3.22 | 3.41 | 97099 | 3195 | 3.34% |
| 2025-07-17 | 3.25 | 3.30 | 0.06 | 1.85% | 3.23 | 3.36 | 154971 | 5097 | 5.32% |
| 2025-07-16 | 3.10 | 3.24 | 0.15 | 4.85% | 3.09 | 3.24 | 118690 | 3792 | 4.08% |
| 2025-07-15 | 3.10 | 3.09 | -0.01 | -0.32% | 3.00 | 3.12 | 136544 | 4164 | 4.69% |
| 2025-07-14 | 3.08 | 3.10 | 0.02 | 0.65% | 3.08 | 3.14 | 82499 | 2559 | 2.83% |
| 2025-07-11 | 3.15 | 3.08 | -0.06 | -1.91% | 3.07 | 3.15 | 91543 | 2838 | 3.15% |
| 2025-07-10 | 3.15 | 3.14 | 0.01 | 0.32% | 3.13 | 3.18 | 74460 | 2345 | 2.56% |
| 2025-07-09 | 3.13 | 3.13 | 0.01 | 0.32% | 3.10 | 3.23 | 114990 | 3628 | 3.95% |
| 2025-07-08 | 3.11 | 3.12 | 0.00 | 0.00% | 3.06 | 3.15 | 128107 | 3982 | 4.40% |
| 2025-07-07 | 3.12 | 3.12 | -0.01 | -0.32% | 3.10 | 3.16 | 80610 | 2519 | 2.77% |
| 2025-07-04 | 3.22 | 3.13 | -0.11 | -3.40% | 3.10 | 3.25 | 140928 | 4474 | 4.84% |
| 2025-07-03 | 3.28 | 3.24 | -0.04 | -1.22% | 3.23 | 3.30 | 96177 | 3135 | 3.30% |
| 2025-07-02 | 3.35 | 3.28 | -0.07 | -2.09% | 3.23 | 3.35 | 120005 | 3917 | 4.12% |
| 2025-07-01 | 3.33 | 3.35 | 0.00 | 0.00% | 3.33 | 3.42 | 81272 | 2737 | 2.79% |
| 2025-06-30 | 3.28 | 3.35 | 0.08 | 2.45% | 3.26 | 3.42 | 119229 | 4004 | 4.10% |
| 2025-06-27 | 3.28 | 3.27 | -0.02 | -0.61% | 3.26 | 3.37 | 96914 | 3199 | 3.33% |
| 2025-06-26 | 3.22 | 3.29 | 0.08 | 2.49% | 3.21 | 3.34 | 118895 | 3881 | 4.08% |
| 2025-06-25 | 3.32 | 3.21 | -0.12 | -3.60% | 3.19 | 3.33 | 138469 | 4504 | 4.76% |
| 2025-06-24 | 3.30 | 3.33 | 0.06 | 1.83% | 3.30 | 3.43 | 112416 | 3774 | 3.86% |
| 2025-06-23 | 3.18 | 3.27 | 0.07 | 2.19% | 3.15 | 3.27 | 69170 | 2228 | 2.38% |
| 2025-06-20 | 3.20 | 3.20 | 0.01 | 0.31% | 3.11 | 3.25 | 113383 | 3634 | 3.90% |
| 2025-06-19 | 3.34 | 3.19 | -0.13 | -3.92% | 3.16 | 3.39 | 135696 | 4421 | 4.66% |
| 2025-06-18 | 3.40 | 3.32 | -0.10 | -2.92% | 3.25 | 3.40 | 160377 | 5288 | 5.51% |
| 2025-06-17 | 3.42 | 3.42 | 0.00 | 0.00% | 3.39 | 3.53 | 133192 | 4595 | 4.58% |
| 2025-06-16 | 3.49 | 3.42 | -0.07 | -2.01% | 3.42 | 3.55 | 137219 | 4757 | 4.71% |
| 2025-06-13 | 3.51 | 3.49 | -0.01 | -0.29% | 3.37 | 3.62 | 211559 | 7403 | 7.27% |
| 2025-06-12 | 3.60 | 3.50 | -0.04 | -1.13% | 3.45 | 3.72 | 383216 | 13820 | 13.17% |
| 2025-06-11 | 3.54 | 3.54 | 0.17 | 5.04% | 3.41 | 3.54 | 104967 | 3707 | 3.61% |
| 2025-06-09 | 3.24 | 3.37 | 0.16 | 4.98% | 3.22 | 3.37 | 143768 | 4773 | 4.94% |
| 2025-06-06 | 3.19 | 3.21 | 0.02 | 0.63% | 3.16 | 3.30 | 168181 | 5431 | 5.78% |
| 2025-06-05 | 3.22 | 3.19 | -0.13 | -3.92% | 3.15 | 3.29 | 212989 | 6815 | 7.32% |
| 2025-06-04 | 3.29 | 3.32 | 0.03 | 0.91% | 3.29 | 3.45 | 134356 | 4518 | 4.62% |