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 | 4.28 | 4.42 | 0.15 | 3.51% | 4.24 | 4.42 | 360775 | 15666 | 3.91% |
| 2025-09-15 | 4.18 | 4.27 | 0.07 | 1.67% | 4.18 | 4.34 | 285439 | 12221 | 3.10% |
| 2025-09-12 | 4.19 | 4.20 | -0.01 | -0.24% | 4.18 | 4.24 | 160394 | 6734 | 1.74% |
| 2025-09-11 | 4.22 | 4.21 | -0.02 | -0.47% | 4.15 | 4.22 | 213186 | 8912 | 2.31% |
| 2025-09-10 | 4.24 | 4.23 | -0.03 | -0.70% | 4.21 | 4.27 | 190884 | 8081 | 2.07% |
| 2025-09-09 | 4.19 | 4.26 | 0.06 | 1.43% | 4.15 | 4.29 | 333058 | 14078 | 3.61% |
| 2025-09-08 | 4.15 | 4.20 | 0.05 | 1.20% | 4.14 | 4.20 | 180400 | 7535 | 1.96% |
| 2025-09-05 | 4.11 | 4.15 | 0.04 | 0.97% | 4.06 | 4.16 | 164852 | 6780 | 1.79% |
| 2025-09-04 | 4.11 | 4.11 | 0.02 | 0.49% | 4.05 | 4.15 | 173853 | 7154 | 1.89% |
| 2025-09-03 | 4.22 | 4.09 | -0.13 | -3.08% | 4.08 | 4.22 | 199668 | 8259 | 2.17% |
| 2025-09-02 | 4.22 | 4.22 | -0.02 | -0.47% | 4.14 | 4.25 | 232960 | 9767 | 2.53% |
| 2025-09-01 | 4.19 | 4.24 | 0.03 | 0.71% | 4.16 | 4.28 | 204063 | 8622 | 2.21% |
| 2025-08-29 | 4.24 | 4.21 | -0.02 | -0.47% | 4.16 | 4.24 | 204304 | 8566 | 2.22% |
| 2025-08-28 | 4.23 | 4.23 | -0.03 | -0.70% | 4.11 | 4.30 | 347783 | 14588 | 3.77% |
| 2025-08-27 | 4.48 | 4.26 | -0.31 | -6.78% | 4.25 | 4.50 | 711687 | 31133 | 7.72% |
| 2025-08-26 | 4.48 | 4.57 | 0.08 | 1.78% | 4.45 | 4.59 | 437772 | 19905 | 4.75% |
| 2025-08-25 | 4.48 | 4.49 | 0.00 | 0.00% | 4.45 | 4.52 | 298472 | 13378 | 3.24% |
| 2025-08-22 | 4.53 | 4.49 | -0.04 | -0.88% | 4.44 | 4.53 | 305335 | 13660 | 3.31% |
| 2025-08-21 | 4.53 | 4.53 | 0.01 | 0.22% | 4.50 | 4.57 | 398821 | 18079 | 4.33% |
| 2025-08-20 | 4.44 | 4.52 | 0.08 | 1.80% | 4.42 | 4.54 | 362903 | 16319 | 3.94% |
| 2025-08-19 | 4.44 | 4.44 | -0.02 | -0.45% | 4.42 | 4.48 | 289629 | 12880 | 3.14% |
| 2025-08-18 | 4.40 | 4.46 | 0.06 | 1.36% | 4.37 | 4.48 | 299574 | 13280 | 3.25% |
| 2025-08-15 | 4.37 | 4.40 | 0.03 | 0.69% | 4.36 | 4.42 | 246699 | 10833 | 2.68% |
| 2025-08-14 | 4.49 | 4.37 | -0.12 | -2.67% | 4.37 | 4.50 | 344246 | 15249 | 3.74% |
| 2025-08-13 | 4.55 | 4.49 | -0.07 | -1.54% | 4.48 | 4.57 | 369218 | 16642 | 4.01% |
| 2025-08-12 | 4.55 | 4.56 | 0.01 | 0.22% | 4.48 | 4.58 | 405879 | 18416 | 4.40% |
| 2025-08-11 | 4.56 | 4.55 | 0.04 | 0.89% | 4.53 | 4.62 | 503553 | 23016 | 5.46% |
| 2025-08-08 | 4.61 | 4.51 | -0.05 | -1.10% | 4.45 | 4.65 | 671064 | 30386 | 7.28% |
| 2025-08-07 | 4.78 | 4.56 | 0.17 | 3.87% | 4.56 | 4.92 | 1158908 | 54744 | 12.57% |
| 2025-08-06 | 4.35 | 4.39 | 0.01 | 0.23% | 4.33 | 4.40 | 324775 | 14178 | 3.52% |
| 2025-08-05 | 4.34 | 4.38 | 0.05 | 1.15% | 4.32 | 4.38 | 277419 | 12085 | 3.01% |
| 2025-08-04 | 4.34 | 4.33 | -0.02 | -0.46% | 4.30 | 4.39 | 268835 | 11673 | 2.92% |
| 2025-08-01 | 4.31 | 4.35 | 0.01 | 0.23% | 4.31 | 4.42 | 344879 | 15051 | 3.74% |
| 2025-07-31 | 4.45 | 4.34 | -0.23 | -5.03% | 4.31 | 4.48 | 604357 | 26499 | 6.56% |
| 2025-07-30 | 4.30 | 4.57 | 0.27 | 6.28% | 4.26 | 4.65 | 1102489 | 49658 | 11.96% |
| 2025-07-29 | 4.32 | 4.30 | -0.02 | -0.46% | 4.21 | 4.34 | 469410 | 19996 | 5.09% |
| 2025-07-28 | 4.36 | 4.32 | -0.03 | -0.69% | 4.29 | 4.39 | 437668 | 18885 | 4.75% |
| 2025-07-25 | 4.67 | 4.35 | -0.32 | -6.85% | 4.35 | 4.68 | 1000950 | 44411 | 10.86% |
| 2025-07-24 | 4.79 | 4.67 | -0.17 | -3.51% | 4.59 | 4.85 | 1229153 | 57865 | 13.34% |
| 2025-07-23 | 5.13 | 4.84 | 0.22 | 4.76% | 4.74 | 5.45 | 2019406 | 101285 | 21.91% |
| 2025-07-22 | 4.39 | 4.62 | 0.30 | 6.94% | 4.25 | 4.63 | 1045501 | 46392 | 11.34% |
| 2025-07-21 | 4.16 | 4.32 | 0.31 | 7.73% | 4.12 | 4.38 | 779487 | 32894 | 8.46% |
| 2025-07-18 | 4.02 | 4.01 | -0.01 | -0.25% | 3.99 | 4.06 | 120477 | 4839 | 1.31% |
| 2025-07-17 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.07 | 105075 | 4232 | 1.14% |
| 2025-07-16 | 3.99 | 4.04 | 0.06 | 1.51% | 3.95 | 4.05 | 128288 | 5159 | 1.39% |
| 2025-07-15 | 4.05 | 3.98 | -0.07 | -1.73% | 3.96 | 4.06 | 167909 | 6696 | 1.82% |
| 2025-07-14 | 4.07 | 4.05 | -0.03 | -0.74% | 4.04 | 4.10 | 125921 | 5115 | 1.37% |
| 2025-07-11 | 4.09 | 4.08 | -0.03 | -0.73% | 4.04 | 4.11 | 170283 | 6924 | 1.85% |
| 2025-07-10 | 4.01 | 4.11 | 0.09 | 2.24% | 4.00 | 4.12 | 286059 | 11659 | 3.10% |
| 2025-07-09 | 4.02 | 4.02 | 0.01 | 0.25% | 4.00 | 4.04 | 118985 | 4782 | 1.29% |
| 2025-07-08 | 3.98 | 4.01 | 0.02 | 0.50% | 3.97 | 4.02 | 115905 | 4640 | 1.26% |
| 2025-07-07 | 3.94 | 3.99 | 0.04 | 1.01% | 3.93 | 3.99 | 85780 | 3405 | 0.93% |
| 2025-07-04 | 4.01 | 3.95 | -0.05 | -1.25% | 3.94 | 4.01 | 146283 | 5796 | 1.59% |
| 2025-07-03 | 4.01 | 4.00 | -0.02 | -0.50% | 3.98 | 4.02 | 122460 | 4898 | 1.33% |
| 2025-07-02 | 3.99 | 4.02 | 0.01 | 0.25% | 3.99 | 4.04 | 145304 | 5831 | 1.58% |
| 2025-07-01 | 4.04 | 4.01 | -0.04 | -0.99% | 3.99 | 4.06 | 178626 | 7161 | 1.94% |
| 2025-06-30 | 4.05 | 4.05 | 0.01 | 0.25% | 4.02 | 4.06 | 207049 | 8352 | 2.25% |
| 2025-06-27 | 4.08 | 4.04 | -0.10 | -2.42% | 4.04 | 4.10 | 273221 | 11124 | 2.96% |
| 2025-06-26 | 4.05 | 4.14 | 0.10 | 2.48% | 3.99 | 4.14 | 451200 | 18329 | 4.90% |
| 2025-06-25 | 4.08 | 4.04 | -0.04 | -0.98% | 3.98 | 4.10 | 384045 | 15435 | 4.17% |
| 2025-06-24 | 4.11 | 4.08 | -0.22 | -5.12% | 4.02 | 4.16 | 638268 | 26054 | 6.93% |
| 2025-06-23 | 4.24 | 4.30 | 0.19 | 4.62% | 4.14 | 4.43 | 689371 | 29510 | 7.48% |
| 2025-06-20 | 4.19 | 4.12 | -0.17 | -3.96% | 4.08 | 4.23 | 540043 | 22368 | 5.86% |
| 2025-06-19 | 3.93 | 4.29 | 0.29 | 7.25% | 3.93 | 4.49 | 983641 | 41345 | 10.67% |
| 2025-06-18 | 3.94 | 4.00 | 0.05 | 1.27% | 3.94 | 4.15 | 391071 | 15719 | 4.24% |
| 2025-06-17 | 3.88 | 3.95 | 0.04 | 1.02% | 3.78 | 3.96 | 355874 | 13707 | 3.86% |
| 2025-06-16 | 3.86 | 3.91 | -0.06 | -1.51% | 3.85 | 4.01 | 421058 | 16519 | 4.57% |
| 2025-06-13 | 4.19 | 3.97 | 0.10 | 2.58% | 3.92 | 4.33 | 670923 | 27215 | 7.28% |
| 2025-06-12 | 3.90 | 3.87 | -0.03 | -0.77% | 3.84 | 3.91 | 100023 | 3871 | 1.09% |
| 2025-06-11 | 3.86 | 3.90 | 0.03 | 0.78% | 3.86 | 3.92 | 93559 | 3645 | 1.02% |
| 2025-06-10 | 3.93 | 3.87 | -0.05 | -1.28% | 3.82 | 3.94 | 138779 | 5371 | 1.51% |
| 2025-06-09 | 3.85 | 3.92 | 0.07 | 1.82% | 3.83 | 3.93 | 133656 | 5198 | 1.45% |