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 | 4.50 | 4.41 | -0.18 | -3.92% | 4.16 | 4.64 | 7316908 | 319790 | 33.07% |
| 2025-09-15 | 4.42 | 4.59 | 0.41 | 9.81% | 4.10 | 4.60 | 8488675 | 375893 | 38.37% |
| 2025-09-12 | 4.18 | 4.18 | 0.38 | 10.00% | 4.08 | 4.18 | 1995078 | 83263 | 9.02% |
| 2025-09-11 | 3.80 | 3.80 | 0.35 | 10.14% | 3.65 | 3.80 | 2543237 | 96059 | 11.50% |
| 2025-09-10 | 3.30 | 3.45 | 0.31 | 9.87% | 3.25 | 3.45 | 4048801 | 138487 | 18.30% |
| 2025-09-09 | 2.81 | 3.14 | 0.29 | 10.18% | 2.79 | 3.14 | 3826523 | 112431 | 17.30% |
| 2025-09-08 | 3.01 | 2.85 | 0.11 | 4.01% | 2.82 | 3.01 | 4717291 | 137824 | 21.32% |
| 2025-09-05 | 2.59 | 2.74 | 0.25 | 10.04% | 2.59 | 2.74 | 1127517 | 30397 | 5.10% |
| 2025-09-04 | 2.66 | 2.49 | -0.17 | -6.39% | 2.44 | 2.70 | 3134794 | 80357 | 14.17% |
| 2025-09-03 | 2.82 | 2.66 | -0.10 | -3.62% | 2.61 | 2.96 | 4895852 | 135141 | 22.13% |
| 2025-09-02 | 2.51 | 2.76 | 0.25 | 9.96% | 2.50 | 2.76 | 4083286 | 111044 | 18.46% |
| 2025-09-01 | 2.37 | 2.51 | 0.16 | 6.81% | 2.36 | 2.59 | 3218574 | 81283 | 14.55% |
| 2025-08-29 | 2.37 | 2.35 | -0.02 | -0.84% | 2.34 | 2.40 | 750467 | 17785 | 3.39% |
| 2025-08-28 | 2.33 | 2.37 | 0.04 | 1.72% | 2.27 | 2.37 | 834752 | 19434 | 3.77% |
| 2025-08-27 | 2.39 | 2.33 | -0.06 | -2.51% | 2.33 | 2.40 | 736888 | 17411 | 3.33% |
| 2025-08-26 | 2.37 | 2.39 | 0.01 | 0.42% | 2.36 | 2.41 | 676884 | 16157 | 3.06% |
| 2025-08-25 | 2.35 | 2.38 | 0.03 | 1.28% | 2.34 | 2.38 | 599251 | 14172 | 2.71% |
| 2025-08-22 | 2.35 | 2.35 | 0.00 | 0.00% | 2.31 | 2.35 | 501423 | 11694 | 2.27% |
| 2025-08-21 | 2.35 | 2.35 | -0.01 | -0.42% | 2.33 | 2.36 | 556274 | 13058 | 2.51% |
| 2025-08-20 | 2.33 | 2.36 | 0.03 | 1.29% | 2.32 | 2.36 | 489157 | 11471 | 2.21% |
| 2025-08-19 | 2.30 | 2.33 | 0.03 | 1.30% | 2.30 | 2.34 | 533046 | 12378 | 2.41% |
| 2025-08-18 | 2.29 | 2.30 | 0.02 | 0.88% | 2.28 | 2.32 | 472458 | 10878 | 2.14% |
| 2025-08-15 | 2.27 | 2.28 | 0.01 | 0.44% | 2.27 | 2.30 | 393488 | 8984 | 1.78% |
| 2025-08-14 | 2.31 | 2.27 | -0.05 | -2.16% | 2.26 | 2.32 | 512839 | 11752 | 2.32% |
| 2025-08-13 | 2.32 | 2.32 | 0.01 | 0.43% | 2.30 | 2.33 | 381555 | 8830 | 1.72% |
| 2025-08-12 | 2.32 | 2.31 | -0.01 | -0.43% | 2.30 | 2.33 | 184145 | 4260 | 0.83% |
| 2025-08-11 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.33 | 342236 | 7930 | 1.55% |
| 2025-08-08 | 2.30 | 2.31 | 0.01 | 0.43% | 2.29 | 2.31 | 239929 | 5517 | 1.08% |
| 2025-08-07 | 2.31 | 2.30 | 0.00 | 0.00% | 2.29 | 2.31 | 275376 | 6334 | 1.24% |
| 2025-08-06 | 2.31 | 2.30 | -0.01 | -0.43% | 2.28 | 2.32 | 380434 | 8750 | 1.72% |
| 2025-08-05 | 2.29 | 2.31 | 0.03 | 1.32% | 2.28 | 2.31 | 286719 | 6589 | 1.30% |
| 2025-08-04 | 2.27 | 2.28 | 0.00 | 0.00% | 2.26 | 2.29 | 244229 | 5562 | 1.10% |
| 2025-08-01 | 2.27 | 2.28 | 0.01 | 0.44% | 2.27 | 2.29 | 187101 | 4267 | 0.85% |
| 2025-07-31 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.31 | 402534 | 9194 | 1.82% |
| 2025-07-30 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.33 | 323136 | 7465 | 1.46% |
| 2025-07-29 | 2.34 | 2.32 | -0.02 | -0.85% | 2.30 | 2.36 | 497825 | 11552 | 2.25% |
| 2025-07-28 | 2.34 | 2.34 | 0.01 | 0.43% | 2.31 | 2.37 | 644308 | 15041 | 2.91% |
| 2025-07-25 | 2.36 | 2.33 | -0.02 | -0.85% | 2.33 | 2.36 | 347532 | 8141 | 1.57% |
| 2025-07-24 | 2.33 | 2.35 | 0.02 | 0.86% | 2.33 | 2.36 | 415792 | 9758 | 1.88% |
| 2025-07-23 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.35 | 457451 | 10672 | 2.07% |
| 2025-07-22 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.33 | 505337 | 11670 | 2.28% |
| 2025-07-21 | 2.27 | 2.31 | 0.04 | 1.76% | 2.27 | 2.31 | 431241 | 9912 | 1.95% |
| 2025-07-18 | 2.27 | 2.27 | 0.00 | 0.00% | 2.25 | 2.28 | 261234 | 5923 | 1.18% |
| 2025-07-17 | 2.26 | 2.27 | 0.00 | 0.00% | 2.26 | 2.28 | 249511 | 5659 | 1.13% |
| 2025-07-16 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 276449 | 6275 | 1.25% |
| 2025-07-15 | 2.30 | 2.28 | -0.02 | -0.87% | 2.25 | 2.31 | 394714 | 8968 | 1.78% |
| 2025-07-14 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.33 | 459025 | 10560 | 2.07% |
| 2025-07-11 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.31 | 418441 | 9598 | 1.89% |
| 2025-07-10 | 2.28 | 2.31 | 0.02 | 0.87% | 2.28 | 2.31 | 372571 | 8548 | 1.68% |
| 2025-07-09 | 2.28 | 2.29 | 0.02 | 0.88% | 2.27 | 2.33 | 555908 | 12762 | 2.51% |
| 2025-07-08 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.28 | 391684 | 8847 | 1.77% |
| 2025-07-07 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.25 | 220553 | 4947 | 1.00% |
| 2025-07-04 | 2.23 | 2.23 | 0.00 | 0.00% | 2.23 | 2.26 | 301461 | 6765 | 1.36% |
| 2025-07-03 | 2.24 | 2.23 | -0.02 | -0.89% | 2.22 | 2.25 | 229302 | 5126 | 1.04% |
| 2025-07-02 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.25 | 306153 | 6851 | 1.38% |
| 2025-07-01 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.23 | 180631 | 4016 | 0.82% |
| 2025-06-30 | 2.22 | 2.22 | 0.00 | 0.00% | 2.20 | 2.23 | 180986 | 4007 | 0.82% |
| 2025-06-27 | 2.20 | 2.22 | 0.02 | 0.91% | 2.19 | 2.22 | 263663 | 5833 | 1.19% |
| 2025-06-26 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.21 | 196682 | 4325 | 0.89% |
| 2025-06-25 | 2.20 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 227963 | 5008 | 1.03% |
| 2025-06-24 | 2.15 | 2.19 | 0.03 | 1.39% | 2.15 | 2.20 | 220101 | 4804 | 0.99% |
| 2025-06-23 | 2.14 | 2.16 | 0.01 | 0.47% | 2.13 | 2.17 | 203872 | 4390 | 0.92% |
| 2025-06-20 | 2.13 | 2.15 | 0.02 | 0.94% | 2.12 | 2.17 | 311333 | 6694 | 1.41% |
| 2025-06-19 | 2.17 | 2.13 | -0.04 | -1.84% | 2.12 | 2.18 | 240856 | 5162 | 1.09% |
| 2025-06-18 | 2.19 | 2.17 | -0.03 | -1.36% | 2.16 | 2.20 | 239570 | 5208 | 1.08% |
| 2025-06-17 | 2.18 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 212158 | 4653 | 0.96% |
| 2025-06-16 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.20 | 181752 | 3980 | 0.82% |
| 2025-06-13 | 2.23 | 2.19 | -0.04 | -1.79% | 2.19 | 2.23 | 261773 | 5768 | 1.18% |
| 2025-06-12 | 2.23 | 2.23 | 0.00 | 0.00% | 2.21 | 2.24 | 201353 | 4477 | 0.91% |
| 2025-06-11 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.25 | 261968 | 5850 | 1.18% |
| 2025-06-10 | 2.24 | 2.22 | -0.02 | -0.89% | 2.20 | 2.25 | 307252 | 6831 | 1.39% |
| 2025-06-09 | 2.23 | 2.24 | 0.01 | 0.45% | 2.22 | 2.25 | 256760 | 5747 | 1.16% |