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 | 4.03 | 4.15 | 0.12 | 2.98% | 3.99 | 4.15 | 391248 | 15966 | 3.87% |
| 2025-09-04 | 4.01 | 4.03 | 0.00 | 0.00% | 3.96 | 4.05 | 251882 | 10109 | 2.49% |
| 2025-09-03 | 4.12 | 4.03 | -0.10 | -2.42% | 4.01 | 4.14 | 285246 | 11563 | 2.82% |
| 2025-09-02 | 4.16 | 4.13 | -0.03 | -0.72% | 4.09 | 4.17 | 266176 | 10975 | 2.63% |
| 2025-09-01 | 4.18 | 4.16 | -0.02 | -0.48% | 4.12 | 4.19 | 286177 | 11878 | 2.83% |
| 2025-08-29 | 4.08 | 4.18 | 0.10 | 2.45% | 4.07 | 4.26 | 513662 | 21376 | 5.08% |
| 2025-08-28 | 4.00 | 4.08 | 0.08 | 2.00% | 3.99 | 4.08 | 398975 | 16114 | 3.94% |
| 2025-08-27 | 4.10 | 4.00 | -0.10 | -2.44% | 4.00 | 4.11 | 311742 | 12620 | 3.08% |
| 2025-08-26 | 4.05 | 4.10 | 0.05 | 1.23% | 4.03 | 4.11 | 295119 | 12052 | 2.92% |
| 2025-08-25 | 4.00 | 4.05 | 0.03 | 0.75% | 4.00 | 4.05 | 306985 | 12373 | 3.04% |
| 2025-08-22 | 4.01 | 4.02 | -0.01 | -0.25% | 3.99 | 4.02 | 218057 | 8727 | 2.16% |
| 2025-08-21 | 3.99 | 4.03 | 0.05 | 1.26% | 3.97 | 4.05 | 352459 | 14164 | 3.48% |
| 2025-08-20 | 3.98 | 3.98 | 0.00 | 0.00% | 3.94 | 3.98 | 195404 | 7740 | 1.93% |
| 2025-08-19 | 4.01 | 3.98 | -0.02 | -0.50% | 3.97 | 4.01 | 198847 | 7919 | 1.97% |
| 2025-08-18 | 3.97 | 4.00 | 0.02 | 0.50% | 3.97 | 4.00 | 304239 | 12126 | 3.01% |
| 2025-08-15 | 3.95 | 3.98 | 0.02 | 0.51% | 3.94 | 3.98 | 217505 | 8622 | 2.15% |
| 2025-08-14 | 3.94 | 3.96 | 0.01 | 0.25% | 3.90 | 3.99 | 368750 | 14550 | 3.65% |
| 2025-08-13 | 4.00 | 3.95 | -0.04 | -1.00% | 3.94 | 4.01 | 289679 | 11459 | 2.86% |
| 2025-08-12 | 4.02 | 3.99 | -0.03 | -0.75% | 3.96 | 4.03 | 353816 | 14110 | 3.50% |
| 2025-08-11 | 4.01 | 4.02 | 0.07 | 1.77% | 3.96 | 4.05 | 519017 | 20843 | 5.13% |
| 2025-08-08 | 3.85 | 3.95 | 0.01 | 0.25% | 3.84 | 4.03 | 583476 | 22914 | 5.77% |
| 2025-08-07 | 3.90 | 3.94 | 0.19 | 5.07% | 3.88 | 4.11 | 835077 | 33013 | 8.26% |
| 2025-08-06 | 3.78 | 3.75 | -0.03 | -0.79% | 3.74 | 3.79 | 191874 | 7205 | 1.90% |
| 2025-08-05 | 3.75 | 3.78 | 0.03 | 0.80% | 3.74 | 3.78 | 165242 | 6218 | 1.63% |
| 2025-08-04 | 3.74 | 3.75 | -0.01 | -0.27% | 3.72 | 3.75 | 127617 | 4768 | 1.26% |
| 2025-08-01 | 3.75 | 3.76 | 0.01 | 0.27% | 3.72 | 3.77 | 175077 | 6559 | 1.73% |
| 2025-07-31 | 3.77 | 3.75 | -0.03 | -0.79% | 3.73 | 3.80 | 226538 | 8507 | 2.24% |
| 2025-07-30 | 3.79 | 3.78 | -0.01 | -0.26% | 3.77 | 3.82 | 249965 | 9479 | 2.47% |
| 2025-07-29 | 3.81 | 3.79 | -0.02 | -0.52% | 3.73 | 3.81 | 293706 | 11061 | 2.90% |
| 2025-07-28 | 3.82 | 3.81 | -0.03 | -0.78% | 3.78 | 3.85 | 374857 | 14252 | 3.71% |
| 2025-07-25 | 3.92 | 3.84 | -0.16 | -4.00% | 3.82 | 3.95 | 602054 | 23222 | 5.95% |
| 2025-07-24 | 3.92 | 4.00 | -0.05 | -1.23% | 3.84 | 4.18 | 896821 | 35652 | 8.87% |
| 2025-07-23 | 4.20 | 4.05 | 0.01 | 0.25% | 4.04 | 4.43 | 1656152 | 70248 | 16.37% |
| 2025-07-22 | 3.80 | 4.04 | 0.24 | 6.32% | 3.70 | 4.08 | 1045318 | 40701 | 10.33% |
| 2025-07-21 | 3.66 | 3.80 | 0.19 | 5.26% | 3.66 | 3.82 | 612393 | 22869 | 6.05% |
| 2025-07-18 | 3.62 | 3.61 | 0.00 | 0.00% | 3.59 | 3.63 | 101782 | 3671 | 1.01% |
| 2025-07-17 | 3.62 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 106476 | 3845 | 1.05% |
| 2025-07-16 | 3.62 | 3.62 | 0.00 | 0.00% | 3.60 | 3.64 | 102048 | 3694 | 1.01% |
| 2025-07-15 | 3.66 | 3.62 | -0.04 | -1.09% | 3.58 | 3.67 | 148837 | 5375 | 1.47% |
| 2025-07-14 | 3.63 | 3.66 | 0.03 | 0.83% | 3.62 | 3.66 | 108582 | 3961 | 1.07% |
| 2025-07-11 | 3.64 | 3.63 | -0.01 | -0.27% | 3.60 | 3.66 | 119560 | 4337 | 1.18% |
| 2025-07-10 | 3.60 | 3.64 | 0.04 | 1.11% | 3.59 | 3.65 | 144091 | 5217 | 1.42% |
| 2025-07-09 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.60 | 124500 | 4465 | 1.23% |
| 2025-07-08 | 3.55 | 3.58 | 0.03 | 0.85% | 3.54 | 3.58 | 115647 | 4119 | 1.14% |
| 2025-07-07 | 3.50 | 3.55 | 0.03 | 0.85% | 3.50 | 3.55 | 113133 | 4001 | 1.12% |
| 2025-07-04 | 3.52 | 3.52 | 0.00 | 0.00% | 3.50 | 3.54 | 88419 | 3111 | 0.87% |
| 2025-07-03 | 3.53 | 3.52 | 0.00 | 0.00% | 3.51 | 3.55 | 90838 | 3200 | 0.90% |
| 2025-07-02 | 3.55 | 3.56 | 0.01 | 0.28% | 3.53 | 3.56 | 92994 | 3298 | 0.92% |
| 2025-07-01 | 3.54 | 3.55 | 0.01 | 0.28% | 3.52 | 3.55 | 91586 | 3235 | 0.91% |
| 2025-06-30 | 3.53 | 3.54 | 0.01 | 0.28% | 3.52 | 3.55 | 82709 | 2920 | 0.82% |
| 2025-06-27 | 3.50 | 3.53 | 0.05 | 1.44% | 3.49 | 3.54 | 135119 | 4761 | 1.34% |
| 2025-06-26 | 3.50 | 3.48 | -0.02 | -0.57% | 3.47 | 3.50 | 75310 | 2625 | 0.74% |
| 2025-06-25 | 3.49 | 3.50 | 0.01 | 0.29% | 3.46 | 3.50 | 93342 | 3254 | 0.92% |
| 2025-06-24 | 3.44 | 3.49 | 0.08 | 2.35% | 3.43 | 3.50 | 137989 | 4785 | 1.36% |
| 2025-06-23 | 3.35 | 3.41 | 0.03 | 0.89% | 3.34 | 3.44 | 93508 | 3171 | 0.92% |
| 2025-06-20 | 3.36 | 3.38 | 0.03 | 0.90% | 3.35 | 3.40 | 86064 | 2904 | 0.85% |
| 2025-06-19 | 3.41 | 3.35 | -0.07 | -2.05% | 3.35 | 3.43 | 109858 | 3710 | 1.09% |
| 2025-06-18 | 3.45 | 3.42 | -0.04 | -1.16% | 3.41 | 3.46 | 74703 | 2559 | 0.74% |
| 2025-06-17 | 3.47 | 3.46 | 0.00 | 0.00% | 3.45 | 3.48 | 57773 | 1999 | 0.57% |
| 2025-06-16 | 3.43 | 3.46 | 0.00 | 0.00% | 3.42 | 3.47 | 74472 | 2573 | 0.74% |
| 2025-06-13 | 3.52 | 3.46 | -0.07 | -1.98% | 3.44 | 3.52 | 129488 | 4495 | 1.28% |
| 2025-06-12 | 3.54 | 3.53 | -0.02 | -0.56% | 3.51 | 3.55 | 92019 | 3246 | 0.91% |
| 2025-06-11 | 3.54 | 3.55 | 0.01 | 0.28% | 3.53 | 3.57 | 64227 | 2282 | 0.64% |
| 2025-06-10 | 3.59 | 3.54 | -0.05 | -1.39% | 3.51 | 3.59 | 126273 | 4483 | 1.25% |
| 2025-06-09 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.59 | 82460 | 2949 | 0.82% |
| 2025-06-06 | 3.57 | 3.58 | 0.01 | 0.28% | 3.56 | 3.60 | 76725 | 2745 | 0.76% |
| 2025-06-05 | 3.58 | 3.57 | -0.02 | -0.56% | 3.56 | 3.59 | 71431 | 2550 | 0.71% |
| 2025-06-04 | 3.56 | 3.59 | 0.04 | 1.13% | 3.54 | 3.59 | 86375 | 3081 | 0.85% |
| 2025-06-03 | 3.54 | 3.55 | 0.00 | 0.00% | 3.53 | 3.56 | 74014 | 2626 | 0.73% |