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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 4.07 | 4.06 | -0.02 | -0.49% | 4.05 | 4.10 | 290071 | 11801 | 2.65% |
| 2025-09-11 | 4.09 | 4.08 | -0.04 | -0.97% | 4.04 | 4.10 | 401752 | 16328 | 3.67% |
| 2025-09-10 | 4.05 | 4.12 | 0.04 | 0.98% | 4.01 | 4.17 | 618258 | 25375 | 5.65% |
| 2025-09-09 | 4.00 | 4.08 | 0.08 | 2.00% | 3.97 | 4.14 | 503604 | 20535 | 4.60% |
| 2025-09-08 | 3.98 | 4.00 | 0.03 | 0.76% | 3.96 | 4.02 | 218611 | 8721 | 2.00% |
| 2025-09-05 | 3.93 | 3.97 | 0.04 | 1.02% | 3.86 | 3.97 | 269056 | 10532 | 2.46% |
| 2025-09-04 | 3.90 | 3.93 | 0.04 | 1.03% | 3.89 | 3.94 | 253342 | 9923 | 2.31% |
| 2025-09-03 | 4.00 | 3.89 | -0.11 | -2.75% | 3.87 | 4.01 | 351746 | 13811 | 3.21% |
| 2025-09-02 | 4.05 | 4.00 | -0.05 | -1.23% | 3.95 | 4.05 | 415575 | 16578 | 3.80% |
| 2025-09-01 | 4.03 | 4.05 | 0.02 | 0.50% | 4.01 | 4.07 | 328150 | 13274 | 3.00% |
| 2025-08-29 | 4.11 | 4.03 | -0.08 | -1.95% | 4.03 | 4.11 | 369001 | 14949 | 3.37% |
| 2025-08-28 | 4.05 | 4.11 | 0.05 | 1.23% | 3.99 | 4.14 | 584554 | 23833 | 5.66% |
| 2025-08-27 | 4.23 | 4.06 | -0.09 | -2.17% | 4.05 | 4.27 | 717157 | 29811 | 6.94% |
| 2025-08-26 | 4.18 | 4.15 | 0.03 | 0.73% | 4.12 | 4.21 | 693245 | 28816 | 6.71% |
| 2025-08-25 | 4.07 | 4.12 | 0.06 | 1.48% | 4.04 | 4.15 | 766975 | 31348 | 7.42% |
| 2025-08-22 | 4.06 | 4.06 | 0.00 | 0.00% | 4.00 | 4.07 | 401872 | 16204 | 3.89% |
| 2025-08-21 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.12 | 469431 | 19113 | 4.54% |
| 2025-08-20 | 4.06 | 4.07 | -0.02 | -0.49% | 4.00 | 4.07 | 594347 | 23977 | 5.75% |
| 2025-08-19 | 3.97 | 4.09 | 0.12 | 3.02% | 3.94 | 4.19 | 1076604 | 43826 | 10.42% |
| 2025-08-18 | 3.89 | 3.97 | 0.08 | 2.06% | 3.86 | 4.00 | 506698 | 20051 | 4.90% |
| 2025-08-15 | 3.89 | 3.89 | -0.01 | -0.26% | 3.87 | 3.92 | 353388 | 13756 | 3.42% |
| 2025-08-14 | 4.01 | 3.90 | -0.10 | -2.50% | 3.86 | 4.02 | 544106 | 21413 | 5.27% |
| 2025-08-13 | 4.04 | 4.00 | -0.04 | -0.99% | 3.99 | 4.09 | 480703 | 19343 | 4.65% |
| 2025-08-12 | 4.07 | 4.04 | -0.03 | -0.74% | 4.01 | 4.07 | 322066 | 12992 | 3.12% |
| 2025-08-11 | 4.08 | 4.07 | 0.00 | 0.00% | 4.05 | 4.10 | 331644 | 13506 | 3.21% |
| 2025-08-08 | 4.07 | 4.07 | -0.01 | -0.25% | 4.04 | 4.14 | 396573 | 16191 | 3.84% |
| 2025-08-07 | 4.10 | 4.08 | -0.02 | -0.49% | 4.03 | 4.13 | 424936 | 17305 | 4.11% |
| 2025-08-06 | 4.08 | 4.10 | 0.01 | 0.24% | 4.04 | 4.11 | 352816 | 14408 | 3.42% |
| 2025-08-05 | 4.09 | 4.09 | 0.01 | 0.25% | 4.08 | 4.17 | 431716 | 17748 | 4.18% |
| 2025-08-04 | 4.00 | 4.08 | 0.04 | 0.99% | 3.97 | 4.09 | 520728 | 21019 | 5.04% |
| 2025-08-01 | 3.99 | 4.04 | 0.10 | 2.54% | 3.95 | 4.07 | 740580 | 29697 | 7.17% |
| 2025-07-31 | 4.18 | 3.94 | -0.38 | -8.80% | 3.94 | 4.18 | 1441964 | 58144 | 13.96% |
| 2025-07-30 | 4.22 | 4.32 | -0.13 | -2.92% | 4.19 | 4.42 | 1590815 | 67870 | 15.40% |
| 2025-07-29 | 4.45 | 4.45 | -0.49 | -9.92% | 4.45 | 4.45 | 193156 | 8595 | 1.87% |
| 2025-07-28 | 4.97 | 4.94 | -0.01 | -0.20% | 4.93 | 4.99 | 220522 | 10922 | 2.13% |
| 2025-07-25 | 4.90 | 4.95 | 0.05 | 1.02% | 4.86 | 4.97 | 324340 | 15983 | 3.14% |
| 2025-07-24 | 4.88 | 4.90 | 0.03 | 0.62% | 4.86 | 4.91 | 201005 | 9826 | 1.95% |
| 2025-07-23 | 4.93 | 4.87 | -0.08 | -1.62% | 4.87 | 4.94 | 256278 | 12538 | 2.48% |
| 2025-07-22 | 4.92 | 4.95 | 0.02 | 0.41% | 4.91 | 5.06 | 343235 | 16999 | 3.32% |
| 2025-07-21 | 4.86 | 4.93 | 0.04 | 0.82% | 4.85 | 4.95 | 311795 | 15293 | 3.02% |
| 2025-07-18 | 4.90 | 4.89 | -0.01 | -0.20% | 4.83 | 4.94 | 271705 | 13227 | 2.63% |
| 2025-07-17 | 4.82 | 4.90 | 0.06 | 1.24% | 4.81 | 4.90 | 293375 | 14293 | 2.84% |
| 2025-07-16 | 4.79 | 4.84 | 0.06 | 1.26% | 4.77 | 4.89 | 316286 | 15284 | 3.06% |
| 2025-07-15 | 4.94 | 4.78 | -0.23 | -4.59% | 4.70 | 4.95 | 654825 | 31288 | 6.34% |
| 2025-07-14 | 5.08 | 5.01 | -0.08 | -1.57% | 4.97 | 5.10 | 353001 | 17660 | 3.42% |
| 2025-07-11 | 5.09 | 5.09 | 0.00 | 0.00% | 5.02 | 5.11 | 368264 | 18632 | 3.56% |
| 2025-07-10 | 5.13 | 5.09 | -0.08 | -1.55% | 5.05 | 5.15 | 519017 | 26392 | 5.02% |
| 2025-07-09 | 4.96 | 5.17 | 0.21 | 4.23% | 4.94 | 5.25 | 1168964 | 59924 | 11.31% |
| 2025-07-08 | 4.91 | 4.96 | 0.06 | 1.22% | 4.88 | 4.97 | 217519 | 10743 | 2.11% |
| 2025-07-07 | 4.92 | 4.90 | -0.03 | -0.61% | 4.86 | 4.93 | 225290 | 11036 | 2.18% |
| 2025-07-04 | 5.02 | 4.93 | -0.09 | -1.79% | 4.91 | 5.03 | 338388 | 16764 | 3.28% |
| 2025-07-03 | 4.92 | 5.02 | 0.07 | 1.41% | 4.92 | 5.20 | 535030 | 27037 | 5.18% |
| 2025-07-02 | 5.04 | 4.95 | -0.07 | -1.39% | 4.91 | 5.04 | 286550 | 14189 | 2.77% |
| 2025-07-01 | 5.06 | 5.02 | -0.03 | -0.59% | 4.97 | 5.06 | 321399 | 16107 | 3.11% |
| 2025-06-30 | 5.03 | 5.05 | 0.04 | 0.80% | 5.00 | 5.05 | 317584 | 15988 | 3.07% |
| 2025-06-27 | 4.97 | 5.01 | 0.02 | 0.40% | 4.97 | 5.06 | 378631 | 19044 | 3.66% |
| 2025-06-26 | 4.96 | 4.99 | 0.00 | 0.00% | 4.95 | 5.05 | 442866 | 22168 | 4.29% |
| 2025-06-25 | 4.99 | 4.99 | 0.00 | 0.00% | 4.91 | 5.00 | 424854 | 21049 | 4.11% |
| 2025-06-24 | 4.82 | 4.99 | 0.16 | 3.31% | 4.82 | 5.00 | 589046 | 29234 | 5.70% |
| 2025-06-23 | 4.55 | 4.83 | 0.23 | 5.00% | 4.51 | 4.86 | 520138 | 24663 | 5.03% |
| 2025-06-20 | 4.72 | 4.60 | -0.16 | -3.36% | 4.59 | 4.78 | 376677 | 17581 | 3.65% |
| 2025-06-19 | 4.91 | 4.76 | -0.17 | -3.45% | 4.76 | 5.02 | 451464 | 22106 | 4.37% |
| 2025-06-18 | 4.89 | 4.93 | -0.01 | -0.20% | 4.85 | 4.98 | 320065 | 15682 | 3.10% |
| 2025-06-17 | 4.87 | 4.94 | 0.09 | 1.86% | 4.83 | 5.08 | 468920 | 23253 | 4.54% |
| 2025-06-16 | 4.76 | 4.85 | 0.03 | 0.62% | 4.73 | 4.85 | 297708 | 14354 | 2.88% |
| 2025-06-13 | 5.05 | 4.82 | -0.30 | -5.86% | 4.81 | 5.07 | 663652 | 32565 | 6.42% |
| 2025-06-12 | 4.94 | 5.12 | 0.21 | 4.28% | 4.88 | 5.23 | 886094 | 45158 | 8.58% |
| 2025-06-11 | 4.95 | 4.91 | 0.00 | 0.00% | 4.87 | 4.98 | 330127 | 16225 | 3.20% |
| 2025-06-10 | 4.91 | 4.91 | -0.02 | -0.41% | 4.82 | 5.02 | 577567 | 28452 | 5.59% |
| 2025-06-09 | 4.95 | 4.93 | 0.02 | 0.41% | 4.89 | 4.99 | 341046 | 16785 | 3.30% |