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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 4.31 | 4.30 | 0.02 | 0.47% | 4.21 | 4.38 | 243445 | 10404 | 3.14% |
| 2025-09-04 | 4.11 | 4.28 | 0.16 | 3.88% | 4.10 | 4.31 | 220396 | 9312 | 2.84% |
| 2025-09-03 | 4.15 | 4.12 | -0.02 | -0.48% | 4.05 | 4.20 | 128497 | 5286 | 1.66% |
| 2025-09-02 | 4.27 | 4.14 | -0.13 | -3.04% | 4.10 | 4.27 | 172197 | 7166 | 2.22% |
| 2025-09-01 | 4.19 | 4.27 | 0.10 | 2.40% | 4.10 | 4.31 | 226829 | 9611 | 2.92% |
| 2025-08-29 | 4.13 | 4.17 | 0.03 | 0.72% | 4.08 | 4.19 | 177287 | 7314 | 2.28% |
| 2025-08-28 | 4.02 | 4.14 | 0.09 | 2.22% | 3.94 | 4.14 | 293035 | 11782 | 3.78% |
| 2025-08-27 | 4.09 | 4.05 | -0.03 | -0.74% | 4.02 | 4.30 | 394226 | 16222 | 5.08% |
| 2025-08-26 | 4.01 | 4.08 | 0.08 | 2.00% | 3.96 | 4.14 | 216905 | 8786 | 2.79% |
| 2025-08-25 | 4.02 | 4.00 | -0.03 | -0.74% | 3.93 | 4.03 | 196221 | 7800 | 2.53% |
| 2025-08-22 | 3.95 | 4.03 | 0.08 | 2.03% | 3.89 | 4.05 | 228852 | 9106 | 2.95% |
| 2025-08-21 | 3.90 | 3.95 | 0.07 | 1.80% | 3.85 | 4.02 | 145135 | 5715 | 1.87% |
| 2025-08-20 | 3.85 | 3.88 | 0.01 | 0.26% | 3.82 | 3.88 | 76073 | 2927 | 0.98% |
| 2025-08-19 | 3.81 | 3.87 | 0.06 | 1.57% | 3.78 | 3.87 | 115508 | 4433 | 1.49% |
| 2025-08-18 | 3.84 | 3.81 | -0.02 | -0.52% | 3.80 | 3.87 | 102385 | 3926 | 1.32% |
| 2025-08-15 | 3.84 | 3.83 | 0.03 | 0.79% | 3.81 | 3.91 | 126574 | 4865 | 1.63% |
| 2025-08-14 | 3.93 | 3.80 | -0.13 | -3.31% | 3.79 | 3.94 | 112617 | 4349 | 1.45% |
| 2025-08-13 | 3.96 | 3.93 | -0.02 | -0.51% | 3.90 | 4.02 | 145962 | 5770 | 1.88% |
| 2025-08-12 | 4.02 | 3.95 | -0.02 | -0.50% | 3.93 | 4.02 | 128320 | 5094 | 1.65% |
| 2025-08-11 | 3.98 | 3.97 | 0.01 | 0.25% | 3.93 | 3.99 | 102053 | 4038 | 1.31% |
| 2025-08-08 | 3.90 | 3.96 | 0.05 | 1.28% | 3.90 | 3.96 | 109907 | 4327 | 1.42% |
| 2025-08-07 | 3.92 | 3.91 | 0.01 | 0.26% | 3.90 | 4.04 | 188552 | 7454 | 2.43% |
| 2025-08-06 | 3.89 | 3.90 | 0.00 | 0.00% | 3.83 | 3.91 | 104132 | 4038 | 1.34% |
| 2025-08-05 | 3.93 | 3.90 | -0.02 | -0.51% | 3.88 | 4.01 | 119577 | 4708 | 1.54% |
| 2025-08-04 | 3.87 | 3.92 | 0.04 | 1.03% | 3.80 | 3.93 | 104416 | 4046 | 1.35% |
| 2025-08-01 | 3.82 | 3.88 | 0.04 | 1.04% | 3.80 | 3.91 | 94429 | 3648 | 1.22% |
| 2025-07-31 | 3.93 | 3.84 | -0.08 | -2.04% | 3.77 | 3.93 | 138335 | 5282 | 1.78% |
| 2025-07-30 | 3.86 | 3.92 | 0.08 | 2.08% | 3.82 | 3.93 | 113907 | 4420 | 1.47% |
| 2025-07-29 | 3.83 | 3.84 | 0.00 | 0.00% | 3.78 | 3.85 | 80638 | 3073 | 1.04% |
| 2025-07-28 | 3.83 | 3.84 | 0.03 | 0.79% | 3.78 | 3.86 | 97557 | 3736 | 1.26% |
| 2025-07-25 | 3.81 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 63287 | 2403 | 0.82% |
| 2025-07-24 | 3.77 | 3.80 | 0.03 | 0.80% | 3.76 | 3.81 | 65783 | 2491 | 0.85% |
| 2025-07-23 | 3.82 | 3.77 | -0.03 | -0.79% | 3.76 | 3.82 | 68937 | 2608 | 0.89% |
| 2025-07-22 | 3.81 | 3.80 | 0.00 | 0.00% | 3.74 | 3.82 | 87431 | 3307 | 1.13% |
| 2025-07-21 | 3.72 | 3.80 | 0.10 | 2.70% | 3.70 | 3.80 | 94549 | 3564 | 1.22% |
| 2025-07-18 | 3.66 | 3.70 | 0.05 | 1.37% | 3.63 | 3.71 | 76778 | 2824 | 0.99% |
| 2025-07-17 | 3.70 | 3.65 | -0.07 | -1.88% | 3.63 | 3.72 | 122953 | 4498 | 1.58% |
| 2025-07-16 | 3.73 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 68777 | 2550 | 0.89% |
| 2025-07-15 | 3.72 | 3.70 | -0.03 | -0.80% | 3.61 | 3.74 | 125110 | 4588 | 1.61% |
| 2025-07-14 | 3.67 | 3.73 | 0.06 | 1.63% | 3.67 | 3.75 | 86309 | 3207 | 1.11% |
| 2025-07-11 | 3.70 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 81417 | 2992 | 1.05% |
| 2025-07-10 | 3.66 | 3.70 | 0.04 | 1.09% | 3.63 | 3.70 | 64211 | 2355 | 0.83% |
| 2025-07-09 | 3.62 | 3.66 | 0.05 | 1.39% | 3.60 | 3.68 | 86208 | 3148 | 1.11% |
| 2025-07-08 | 3.58 | 3.61 | 0.02 | 0.56% | 3.56 | 3.63 | 82914 | 2974 | 1.07% |
| 2025-07-07 | 3.49 | 3.59 | 0.10 | 2.87% | 3.48 | 3.59 | 98714 | 3510 | 1.27% |
| 2025-07-04 | 3.52 | 3.49 | -0.04 | -1.13% | 3.48 | 3.54 | 66516 | 2337 | 0.86% |
| 2025-07-03 | 3.54 | 3.53 | -0.02 | -0.56% | 3.50 | 3.55 | 60812 | 2140 | 0.78% |
| 2025-07-02 | 3.51 | 3.55 | 0.04 | 1.14% | 3.48 | 3.55 | 84199 | 2958 | 1.08% |
| 2025-07-01 | 3.51 | 3.51 | 0.02 | 0.57% | 3.46 | 3.55 | 121146 | 4246 | 1.56% |
| 2025-06-30 | 3.50 | 3.49 | 0.01 | 0.29% | 3.46 | 3.51 | 65856 | 2297 | 0.85% |
| 2025-06-27 | 3.42 | 3.48 | 0.07 | 2.05% | 3.42 | 3.49 | 108003 | 3741 | 1.39% |
| 2025-06-26 | 3.43 | 3.41 | -0.01 | -0.29% | 3.38 | 3.45 | 74946 | 2561 | 0.97% |
| 2025-06-25 | 3.44 | 3.42 | 0.00 | 0.00% | 3.38 | 3.45 | 70761 | 2415 | 0.91% |
| 2025-06-24 | 3.37 | 3.42 | 0.07 | 2.09% | 3.32 | 3.43 | 93917 | 3187 | 1.21% |
| 2025-06-23 | 3.24 | 3.35 | 0.09 | 2.76% | 3.22 | 3.37 | 113768 | 3780 | 1.47% |
| 2025-06-20 | 3.28 | 3.26 | -0.01 | -0.31% | 3.25 | 3.31 | 55353 | 1813 | 0.71% |
| 2025-06-19 | 3.35 | 3.27 | -0.08 | -2.39% | 3.22 | 3.37 | 114066 | 3733 | 1.47% |
| 2025-06-18 | 3.39 | 3.35 | -0.06 | -1.76% | 3.35 | 3.42 | 62314 | 2102 | 0.80% |
| 2025-06-17 | 3.42 | 3.41 | 0.02 | 0.59% | 3.36 | 3.42 | 62168 | 2105 | 0.80% |
| 2025-06-16 | 3.38 | 3.39 | 0.02 | 0.59% | 3.35 | 3.43 | 83052 | 2823 | 1.07% |
| 2025-06-13 | 3.40 | 3.37 | -0.04 | -1.17% | 3.36 | 3.42 | 59532 | 2018 | 0.77% |
| 2025-06-12 | 3.43 | 3.41 | -0.02 | -0.58% | 3.38 | 3.45 | 46043 | 1568 | 0.59% |
| 2025-06-11 | 3.42 | 3.43 | 0.02 | 0.59% | 3.41 | 3.46 | 50581 | 1739 | 0.65% |
| 2025-06-10 | 3.45 | 3.41 | -0.03 | -0.87% | 3.36 | 3.48 | 79788 | 2728 | 1.03% |
| 2025-06-09 | 3.39 | 3.44 | 0.05 | 1.47% | 3.38 | 3.45 | 70607 | 2412 | 0.91% |
| 2025-06-06 | 3.37 | 3.39 | 0.01 | 0.30% | 3.35 | 3.41 | 63435 | 2144 | 0.82% |
| 2025-06-05 | 3.38 | 3.38 | 0.01 | 0.30% | 3.34 | 3.39 | 54493 | 1831 | 0.70% |
| 2025-06-04 | 3.37 | 3.37 | 0.00 | 0.00% | 3.34 | 3.38 | 49799 | 1673 | 0.64% |
| 2025-06-03 | 3.33 | 3.37 | 0.00 | 0.00% | 3.33 | 3.43 | 72802 | 2456 | 0.94% |
| 2025-05-30 | 3.45 | 3.37 | -0.08 | -2.32% | 3.36 | 3.48 | 76468 | 2590 | 0.99% |